date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-01-19 09:30:00,51.72,52.72,51.66,52.29,1006873.0,50.8052,51.7875,50.7463,51.3651,1006873.0
2021-01-19 09:40:00,52.31,52.65,52.12,52.55,432299.0,51.3848,51.7188,51.1981,51.6205,432299.0
2021-01-19 09:50:00,52.57,52.96,52.53,52.78,544983.0,51.6402,52.0233,51.6009,51.8465,544983.0
2021-01-19 10:00:00,52.79,52.94,52.58,52.86,443569.0,51.8563,52.0036,51.65,51.9251,443569.0
2021-01-19 10:10:00,52.85,53.12,52.83,53.0,525364.0,51.9152,52.1805,51.8956,52.0626,525364.0
2021-01-19 10:20:00,53.0,53.01,52.71,52.72,264126.0,52.0626,52.0724,51.7777,51.7875,264126.0
2021-01-19 10:30:00,52.73,52.89,52.49,52.57,184136.0,51.7974,51.9545,51.5616,51.6402,184136.0
2021-01-19 10:40:00,52.57,52.81,52.44,52.79,213785.0,51.6402,51.8759,51.5125,51.8563,213785.0
2021-01-19 10:50:00,52.78,52.84,52.51,52.8,220056.0,51.8465,51.9054,51.5812,51.8661,220056.0
2021-01-19 11:00:00,52.79,53.09,52.73,53.07,246533.0,51.8563,52.151,51.7974,52.1313,246533.0
2021-01-19 11:10:00,53.06,53.27,53.05,53.24,167507.0,52.1215,52.3278,52.1117,52.2983,167507.0
2021-01-19 11:20:00,53.23,53.26,52.88,52.92,197170.0,52.2885,52.318,51.9447,51.984,197170.0
2021-01-19 11:30:00,52.95,52.97,52.74,52.86,156479.0,52.0135,52.0331,51.8072,51.9251,156479.0
2021-01-19 11:40:00,52.87,52.95,52.75,52.94,127242.0,51.9349,52.0135,51.817,52.0036,127242.0
2021-01-19 11:50:00,52.94,53.16,52.92,52.92,218150.0,52.0036,52.2197,51.984,51.984,218150.0
2021-01-19 12:00:00,52.91,52.92,52.69,52.69,146231.0,51.9742,51.984,51.7581,51.7581,146231.0
2021-01-19 12:10:00,52.69,52.89,52.67,52.87,143845.0,51.7581,51.9545,51.7384,51.9349,143845.0
2021-01-19 12:20:00,52.87,52.99,52.8,52.95,122477.0,51.9349,52.0528,51.8661,52.0135,122477.0
2021-01-19 12:30:00,52.95,53.05,52.9,52.97,123806.0,52.0135,52.1117,51.9643,52.0331,123806.0
2021-01-19 12:40:00,52.97,53.92,52.92,53.47,1782640.0,52.0331,52.9663,51.984,52.5243,1782640.0
2021-01-19 12:50:00,53.47,53.67,53.25,53.65,564957.0,52.5243,52.7207,52.3082,52.7011,564957.0
2021-01-19 13:00:00,53.65,53.69,53.44,53.58,305454.0,52.7011,52.7404,52.4948,52.6323,305454.0
2021-01-19 13:10:00,53.58,53.66,53.51,53.55,197205.0,52.6323,52.7109,52.5636,52.6029,197205.0
2021-01-19 13:20:00,53.55,53.8,53.55,53.75,201044.0,52.6029,52.8484,52.6029,52.7993,201044.0
2021-01-19 13:30:00,53.75,53.8,53.66,53.77,165513.0,52.7993,52.8484,52.7109,52.819,165513.0
2021-01-19 13:40:00,53.77,53.89,53.69,53.83,170498.0,52.819,52.9368,52.7404,52.8779,170498.0
2021-01-19 13:50:00,53.83,53.85,53.61,53.64,165303.0,52.8779,52.8975,52.6618,52.6913,165303.0
2021-01-19 14:00:00,53.63,53.65,53.49,53.5,187955.0,52.6814,52.7011,52.5439,52.5537,187955.0
2021-01-19 14:10:00,53.49,54.09,53.49,54.07,358513.0,52.5439,53.1333,52.5439,53.1137,358513.0
2021-01-19 14:20:00,54.05,54.09,53.9,53.98,151773.0,53.094,53.1333,52.9467,53.0252,151773.0
2021-01-19 14:30:00,53.98,54.15,53.85,53.94,253136.0,53.0252,53.1922,52.8975,52.986,253136.0
2021-01-19 14:40:00,53.95,54.22,53.93,54.2,206942.0,52.9958,53.261,52.9761,53.2414,206942.0
2021-01-19 14:50:00,54.2,54.35,54.09,54.12,416408.0,53.2414,53.3887,53.1333,53.1628,416408.0
2021-01-19 15:00:00,54.12,54.13,53.96,54.02,207288.0,53.1628,53.1726,53.0056,53.0645,207288.0
2021-01-19 15:10:00,54.02,54.08,53.88,53.88,161086.0,53.0645,53.1235,52.927,52.927,161086.0
2021-01-19 15:20:00,53.89,53.95,53.82,53.83,271943.0,52.9368,52.9958,52.8681,52.8779,271943.0
2021-01-19 15:30:00,53.84,53.9,53.78,53.82,222064.0,52.8877,52.9467,52.8288,52.8681,222064.0
2021-01-19 15:40:00,53.82,53.97,53.79,53.86,500270.0,52.8681,53.0154,52.8386,52.9074,500270.0
2021-01-19 15:50:00,53.86,53.98,53.72,53.8,1129144.0,52.9074,53.0252,52.7698,52.8484,1129144.0
2021-01-20 09:30:00,55.19,55.7,54.96,55.51,894640.0,54.2138,54.7148,53.9879,54.5282,894640.0
2021-01-20 09:40:00,55.52,55.57,54.68,54.76,330951.0,54.538,54.5871,53.7129,53.7914,330951.0
2021-01-20 09:50:00,54.76,54.77,54.24,54.37,340353.0,53.7914,53.8013,53.2806,53.4083,340353.0
2021-01-20 10:00:00,54.4,55.06,54.29,54.94,299946.0,53.4378,54.0861,53.3298,53.9683,299946.0
2021-01-20 10:10:00,54.94,55.48,54.9,55.42,407670.0,53.9683,54.4987,53.929,54.4398,407670.0
2021-01-20 10:20:00,55.42,55.59,55.13,55.4,357985.0,54.4398,54.6068,54.1549,54.4201,357985.0
2021-01-20 10:30:00,55.4,55.51,55.17,55.45,208995.0,54.4201,54.5282,54.1942,54.4692,208995.0
2021-01-20 10:40:00,55.44,55.56,55.02,55.02,168000.0,54.4594,54.5773,54.0468,54.0468,168000.0
2021-01-20 10:50:00,55.03,55.35,54.89,55.34,222702.0,54.0567,54.371,53.9191,54.3612,222702.0
2021-01-20 11:00:00,55.32,55.32,54.76,54.8,241472.0,54.3415,54.3415,53.7914,53.8307,241472.0
2021-01-20 11:10:00,54.83,55.11,54.78,55.08,163250.0,53.8602,54.1353,53.8111,54.1058,163250.0
2021-01-20 11:20:00,55.08,55.13,54.71,54.72,154589.0,54.1058,54.1549,53.7423,53.7522,154589.0
2021-01-20 11:30:00,54.71,54.71,54.39,54.48,288749.0,53.7423,53.7423,53.428,53.5164,288749.0
2021-01-20 11:40:00,54.49,54.69,54.47,54.67,83713.0,53.5262,53.7227,53.5066,53.703,83713.0
2021-01-20 11:50:00,54.67,54.72,54.43,54.68,135303.0,53.703,53.7522,53.4673,53.7129,135303.0
2021-01-20 12:00:00,54.68,54.86,54.56,54.86,117647.0,53.7129,53.8897,53.595,53.8897,117647.0
2021-01-20 12:10:00,54.86,54.95,54.6,54.63,126477.0,53.8897,53.9781,53.6343,53.6637,126477.0
2021-01-20 12:20:00,54.62,54.71,54.55,54.65,76492.0,53.6539,53.7423,53.5852,53.6834,76492.0
2021-01-20 12:30:00,54.65,54.72,54.6,54.66,52492.0,53.6834,53.7522,53.6343,53.6932,52492.0
2021-01-20 12:40:00,54.67,54.94,54.62,54.92,76958.0,53.703,53.9683,53.6539,53.9486,76958.0
2021-01-20 12:50:00,54.91,54.97,54.79,54.85,98326.0,53.9388,53.9977,53.8209,53.8799,98326.0
2021-01-20 13:00:00,54.85,55.03,54.77,54.89,77963.0,53.8799,54.0567,53.8013,53.9191,77963.0
2021-01-20 13:10:00,54.89,54.93,54.81,54.92,74797.0,53.9191,53.9584,53.8406,53.9486,74797.0
2021-01-20 13:20:00,54.92,55.04,54.89,54.97,78368.0,53.9486,54.0665,53.9191,53.9977,78368.0
2021-01-20 13:30:00,54.98,55.18,54.98,55.08,92519.0,54.0076,54.204,54.0076,54.1058,92519.0
2021-01-20 13:40:00,55.09,55.12,55.0,55.0,116188.0,54.1156,54.1451,54.0272,54.0272,116188.0
2021-01-20 13:50:00,55.0,55.0,54.79,54.8,280780.0,54.0272,54.0272,53.8209,53.8307,280780.0
2021-01-20 14:00:00,54.79,54.83,54.66,54.78,245791.0,53.8209,53.8602,53.6932,53.8111,245791.0
2021-01-20 14:10:00,54.77,54.79,54.63,54.77,130917.0,53.8013,53.8209,53.6637,53.8013,130917.0
2021-01-20 14:20:00,54.77,54.81,54.71,54.81,88202.0,53.8013,53.8406,53.7423,53.8406,88202.0
2021-01-20 14:30:00,54.81,54.85,54.71,54.74,95367.0,53.8406,53.8799,53.7423,53.7718,95367.0
2021-01-20 14:40:00,54.75,54.83,54.72,54.8,61104.0,53.7816,53.8602,53.7522,53.8307,61104.0
2021-01-20 14:50:00,54.81,54.88,54.77,54.79,96272.0,53.8406,53.9093,53.8013,53.8209,96272.0
2021-01-20 15:00:00,54.8,54.85,54.67,54.68,143180.0,53.8307,53.8799,53.703,53.7129,143180.0
2021-01-20 15:10:00,54.68,54.71,54.55,54.6,181631.0,53.7129,53.7423,53.5852,53.6343,181631.0
2021-01-20 15:20:00,54.59,54.62,54.43,54.44,182807.0,53.6245,53.6539,53.4673,53.4771,182807.0
2021-01-20 15:30:00,54.43,54.47,54.19,54.21,215339.0,53.4673,53.5066,53.2315,53.2512,215339.0
2021-01-20 15:40:00,54.21,54.35,54.13,54.18,302556.0,53.2512,53.3887,53.1726,53.2217,302556.0
2021-01-20 15:50:00,54.19,54.34,53.98,54.05,1176590.0,53.2315,53.3789,53.0252,53.094,1176590.0
2021-01-21 09:30:00,54.48,54.62,53.33,53.43,400223.0,53.5164,53.6539,52.3867,52.485,400223.0
2021-01-21 09:40:00,53.42,53.83,53.38,53.55,342823.0,52.4751,52.8779,52.4359,52.6029,342823.0
2021-01-21 09:50:00,53.56,53.6,52.97,52.98,275351.0,52.6127,52.652,52.0331,52.0429,275351.0
2021-01-21 10:00:00,53.0,53.14,52.82,52.91,254727.0,52.0626,52.2001,51.8858,51.9742,254727.0
2021-01-21 10:10:00,52.91,53.39,52.91,53.35,256023.0,51.9742,52.4457,51.9742,52.4064,256023.0
2021-01-21 10:20:00,53.32,53.41,53.24,53.3,114340.0,52.3769,52.4653,52.2983,52.3573,114340.0
2021-01-21 10:30:00,53.31,53.39,53.16,53.2,107156.0,52.3671,52.4457,52.2197,52.259,107156.0
2021-01-21 10:40:00,53.19,53.42,53.18,53.36,84087.0,52.2492,52.4751,52.2394,52.4162,84087.0
2021-01-21 10:50:00,53.38,53.44,53.24,53.25,78244.0,52.4359,52.4948,52.2983,52.3082,78244.0
2021-01-21 11:00:00,53.25,53.26,53.0,53.02,141723.0,52.3082,52.318,52.0626,52.0822,141723.0
2021-01-21 11:10:00,53.02,53.47,52.97,53.39,181300.0,52.0822,52.5243,52.0331,52.4457,181300.0
2021-01-21 11:20:00,53.38,53.71,53.37,53.69,140757.0,52.4359,52.76,52.426,52.7404,140757.0
2021-01-21 11:30:00,53.68,53.81,53.61,53.64,141324.0,52.7306,52.8583,52.6618,52.6913,141324.0
2021-01-21 11:40:00,53.64,53.83,53.59,53.68,63767.0,52.6913,52.8779,52.6421,52.7306,63767.0
2021-01-21 11:50:00,53.69,53.71,53.53,53.57,66512.0,52.7404,52.76,52.5832,52.6225,66512.0
2021-01-21 12:00:00,53.57,53.59,53.51,53.51,95423.0,52.6225,52.6421,52.5636,52.5636,95423.0
2021-01-21 12:10:00,53.52,53.6,53.17,53.17,119284.0,52.5734,52.652,52.2296,52.2296,119284.0
2021-01-21 12:20:00,53.16,53.35,53.1,53.34,142988.0,52.2197,52.4064,52.1608,52.3966,142988.0
2021-01-21 12:30:00,53.34,53.57,53.28,53.36,181222.0,52.3966,52.6225,52.3376,52.4162,181222.0
2021-01-21 12:40:00,53.37,53.42,53.24,53.24,76753.0,52.426,52.4751,52.2983,52.2983,76753.0
2021-01-21 12:50:00,53.25,53.3,53.11,53.25,93004.0,52.3082,52.3573,52.1706,52.3082,93004.0
2021-01-21 13:00:00,53.26,53.58,53.2,53.58,109125.0,52.318,52.6323,52.259,52.6323,109125.0
2021-01-21 13:10:00,53.58,53.6,53.46,53.51,53787.0,52.6323,52.652,52.5144,52.5636,53787.0
2021-01-21 13:20:00,53.51,53.62,53.49,53.51,45108.0,52.5636,52.6716,52.5439,52.5636,45108.0
2021-01-21 13:30:00,53.51,53.56,53.42,53.44,61783.0,52.5636,52.6127,52.4751,52.4948,61783.0
2021-01-21 13:40:00,53.44,53.46,53.34,53.38,129849.0,52.4948,52.5144,52.3966,52.4359,129849.0
2021-01-21 13:50:00,53.39,53.45,53.32,53.37,112312.0,52.4457,52.5046,52.3769,52.426,112312.0
2021-01-21 14:00:00,53.37,53.42,53.32,53.38,187545.0,52.426,52.4751,52.3769,52.4359,187545.0
2021-01-21 14:10:00,53.39,53.39,53.26,53.32,91201.0,52.4457,52.4457,52.318,52.3769,91201.0
2021-01-21 14:20:00,53.32,53.37,53.25,53.27,72501.0,52.3769,52.426,52.3082,52.3278,72501.0
2021-01-21 14:30:00,53.26,53.34,53.22,53.27,67596.0,52.318,52.3966,52.2787,52.3278,67596.0
2021-01-21 14:40:00,53.28,53.34,53.21,53.34,71789.0,52.3376,52.3966,52.2689,52.3966,71789.0
2021-01-21 14:50:00,53.35,53.46,53.33,53.45,106111.0,52.4064,52.5144,52.3867,52.5046,106111.0
2021-01-21 15:00:00,53.45,53.5,53.42,53.46,111782.0,52.5046,52.5537,52.4751,52.5144,111782.0
2021-01-21 15:10:00,53.45,53.45,53.28,53.37,99356.0,52.5046,52.5046,52.3376,52.426,99356.0
2021-01-21 15:20:00,53.37,53.42,53.34,53.41,111559.0,52.426,52.4751,52.3966,52.4653,111559.0
2021-01-21 15:30:00,53.41,53.44,53.3,53.43,131901.0,52.4653,52.4948,52.3573,52.485,131901.0
2021-01-21 15:40:00,53.42,53.66,53.36,53.59,317946.0,52.4751,52.7109,52.4162,52.6421,317946.0
2021-01-21 15:50:00,53.58,53.72,53.27,53.49,1591592.0,52.6323,52.7698,52.3278,52.5439,1591592.0
2021-01-22 09:30:00,52.95,53.18,52.75,53.02,340431.0,52.0135,52.2394,51.817,52.0822,340431.0
2021-01-22 09:40:00,53.01,53.3,52.84,53.14,206459.0,52.0724,52.3573,51.9054,52.2001,206459.0
2021-01-22 09:50:00,53.13,53.37,53.06,53.16,157608.0,52.1903,52.426,52.1215,52.2197,157608.0
2021-01-22 10:00:00,53.16,53.3,53.11,53.23,106174.0,52.2197,52.3573,52.1706,52.2885,106174.0
2021-01-22 10:10:00,53.24,53.3,52.97,53.23,90284.0,52.2983,52.3573,52.0331,52.2885,90284.0
2021-01-22 10:20:00,53.25,53.29,53.1,53.15,60113.0,52.3082,52.3474,52.1608,52.2099,60113.0
2021-01-22 10:30:00,53.16,53.25,53.12,53.25,98554.0,52.2197,52.3082,52.1805,52.3082,98554.0
2021-01-22 10:40:00,53.24,53.3,53.11,53.18,67383.0,52.2983,52.3573,52.1706,52.2394,67383.0
2021-01-22 10:50:00,53.19,53.26,53.15,53.23,77690.0,52.2492,52.318,52.2099,52.2885,77690.0
2021-01-22 11:00:00,53.23,53.26,53.13,53.22,85353.0,52.2885,52.318,52.1903,52.2787,85353.0
2021-01-22 11:10:00,53.21,53.28,53.15,53.17,72141.0,52.2689,52.3376,52.2099,52.2296,72141.0
2021-01-22 11:20:00,53.17,53.29,53.09,53.21,118280.0,52.2296,52.3474,52.151,52.2689,118280.0
2021-01-22 11:30:00,53.21,53.34,53.09,53.09,167093.0,52.2689,52.3966,52.151,52.151,167093.0
2021-01-22 11:40:00,53.1,53.23,53.04,53.22,85577.0,52.1608,52.2885,52.1019,52.2787,85577.0
2021-01-22 11:50:00,53.21,53.37,53.19,53.26,142705.0,52.2689,52.426,52.2492,52.318,142705.0
2021-01-22 12:00:00,53.26,53.36,53.25,53.34,79632.0,52.318,52.4162,52.3082,52.3966,79632.0
2021-01-22 12:10:00,53.35,53.37,53.25,53.26,56027.0,52.4064,52.426,52.3082,52.318,56027.0
2021-01-22 12:20:00,53.25,53.26,52.98,53.07,83248.0,52.3082,52.318,52.0429,52.1313,83248.0
2021-01-22 12:30:00,53.07,53.14,53.02,53.12,61755.0,52.1313,52.2001,52.0822,52.1805,61755.0
2021-01-22 12:40:00,53.11,53.12,53.03,53.11,90422.0,52.1706,52.1805,52.092,52.1706,90422.0
2021-01-22 12:50:00,53.11,53.15,53.05,53.1,92370.0,52.1706,52.2099,52.1117,52.1608,92370.0
2021-01-22 13:00:00,53.1,53.13,52.89,52.91,78867.0,52.1608,52.1903,51.9545,51.9742,78867.0
2021-01-22 13:10:00,52.91,52.99,52.88,52.93,88029.0,51.9742,52.0528,51.9447,51.9938,88029.0
2021-01-22 13:20:00,52.94,53.06,52.88,52.99,79417.0,52.0036,52.1215,51.9447,52.0528,79417.0
2021-01-22 13:30:00,52.99,53.03,52.89,53.0,67713.0,52.0528,52.092,51.9545,52.0626,67713.0
2021-01-22 13:40:00,52.99,53.03,52.94,52.96,53959.0,52.0528,52.092,52.0036,52.0233,53959.0
2021-01-22 13:50:00,52.95,52.97,52.89,52.9,57830.0,52.0135,52.0331,51.9545,51.9643,57830.0
2021-01-22 14:00:00,52.89,52.95,52.87,52.94,61002.0,51.9545,52.0135,51.9349,52.0036,61002.0
2021-01-22 14:10:00,52.94,52.94,52.81,52.91,74941.0,52.0036,52.0036,51.8759,51.9742,74941.0
2021-01-22 14:20:00,52.92,53.01,52.91,52.99,57736.0,51.984,52.0724,51.9742,52.0528,57736.0
2021-01-22 14:30:00,52.99,52.99,52.87,52.9,58581.0,52.0528,52.0528,51.9349,51.9643,58581.0
2021-01-22 14:40:00,52.9,52.98,52.81,52.82,117384.0,51.9643,52.0429,51.8759,51.8858,117384.0
2021-01-22 14:50:00,52.82,52.94,52.81,52.94,124779.0,51.8858,52.0036,51.8759,52.0036,124779.0
2021-01-22 15:00:00,52.94,52.94,52.84,52.85,116247.0,52.0036,52.0036,51.9054,51.9152,116247.0
2021-01-22 15:10:00,52.84,52.87,52.8,52.84,84069.0,51.9054,51.9349,51.8661,51.9054,84069.0
2021-01-22 15:20:00,52.84,52.85,52.75,52.79,114137.0,51.9054,51.9152,51.817,51.8563,114137.0
2021-01-22 15:30:00,52.79,52.88,52.69,52.82,240724.0,51.8563,51.9447,51.7581,51.8858,240724.0
2021-01-22 15:40:00,52.82,52.9,52.81,52.87,194376.0,51.8858,51.9643,51.8759,51.9349,194376.0
2021-01-22 15:50:00,52.86,52.86,52.58,52.6,760962.0,51.9251,51.9251,51.65,51.6697,760962.0
2021-01-25 09:30:00,53.34,53.88,53.25,53.74,276327.0,52.3966,52.927,52.3082,52.7895,276327.0
2021-01-25 09:40:00,53.75,54.31,53.6,54.28,182615.0,52.7993,53.3494,52.652,53.3199,182615.0
2021-01-25 09:50:00,54.28,54.68,54.01,54.64,398358.0,53.3199,53.7129,53.0547,53.6736,398358.0
2021-01-25 10:00:00,54.65,54.73,54.22,54.42,210303.0,53.6834,53.762,53.261,53.4575,210303.0
2021-01-25 10:10:00,54.43,54.56,54.19,54.54,155356.0,53.4673,53.595,53.2315,53.5753,155356.0
2021-01-25 10:20:00,54.55,54.55,54.21,54.39,119816.0,53.5852,53.5852,53.2512,53.428,119816.0
2021-01-25 10:30:00,54.39,54.67,54.22,54.62,152296.0,53.428,53.703,53.261,53.6539,152296.0
2021-01-25 10:40:00,54.62,54.65,54.3,54.31,105863.0,53.6539,53.6834,53.3396,53.3494,105863.0
2021-01-25 10:50:00,54.32,54.36,53.51,53.62,178269.0,53.3592,53.3985,52.5636,52.6716,178269.0
2021-01-25 11:00:00,53.58,53.69,52.46,52.54,208704.0,52.6323,52.7404,51.5321,51.6107,208704.0
2021-01-25 11:10:00,52.54,53.24,52.49,53.2,148920.0,51.6107,52.2983,51.5616,52.259,148920.0
2021-01-25 11:20:00,53.2,53.33,53.02,53.1,101090.0,52.259,52.3867,52.0822,52.1608,101090.0
2021-01-25 11:30:00,53.12,53.37,53.06,53.24,79478.0,52.1805,52.426,52.1215,52.2983,79478.0
2021-01-25 11:40:00,53.23,53.98,53.21,53.66,648973.0,52.2885,53.0252,52.2689,52.7109,648973.0
2021-01-25 11:50:00,53.66,53.88,53.65,53.84,129967.0,52.7109,52.927,52.7011,52.8877,129967.0
2021-01-25 12:00:00,53.85,54.06,53.77,54.06,98210.0,52.8975,53.1038,52.819,53.1038,98210.0
2021-01-25 12:10:00,54.05,54.12,53.25,53.42,227252.0,53.094,53.1628,52.3082,52.4751,227252.0
2021-01-25 12:20:00,53.43,53.51,53.24,53.41,70465.0,52.485,52.5636,52.2983,52.4653,70465.0
2021-01-25 12:30:00,53.39,53.71,53.33,53.55,81190.0,52.4457,52.76,52.3867,52.6029,81190.0
2021-01-25 12:40:00,53.56,53.66,53.51,53.53,67956.0,52.6127,52.7109,52.5636,52.5832,67956.0
2021-01-25 12:50:00,53.53,54.1,53.45,54.05,583983.0,52.5832,53.1431,52.5046,53.094,583983.0
2021-01-25 13:00:00,54.08,54.66,54.05,54.57,867473.0,53.1235,53.6932,53.094,53.6048,867473.0
2021-01-25 13:10:00,54.58,54.88,54.44,54.48,312202.0,53.6146,53.9093,53.4771,53.5164,312202.0
2021-01-25 13:20:00,54.48,54.67,54.45,54.52,197474.0,53.5164,53.703,53.4869,53.5557,197474.0
2021-01-25 13:30:00,54.53,54.65,54.36,54.63,158007.0,53.5655,53.6834,53.3985,53.6637,158007.0
2021-01-25 13:40:00,54.64,54.71,54.34,54.4,167754.0,53.6736,53.7423,53.3789,53.4378,167754.0
2021-01-25 13:50:00,54.39,54.61,54.35,54.5,191233.0,53.428,53.6441,53.3887,53.536,191233.0
2021-01-25 14:00:00,54.5,54.55,54.36,54.47,117630.0,53.536,53.5852,53.3985,53.5066,117630.0
2021-01-25 14:10:00,54.45,54.45,54.26,54.41,122457.0,53.4869,53.4869,53.3003,53.4476,122457.0
2021-01-25 14:20:00,54.44,54.64,54.37,54.63,135655.0,53.4771,53.6736,53.4083,53.6637,135655.0
2021-01-25 14:30:00,54.63,54.67,54.51,54.52,177531.0,53.6637,53.703,53.5459,53.5557,177531.0
2021-01-25 14:40:00,54.52,54.73,54.48,54.69,168792.0,53.5557,53.762,53.5164,53.7227,168792.0
2021-01-25 14:50:00,54.7,54.73,54.56,54.72,170957.0,53.7325,53.762,53.595,53.7522,170957.0
2021-01-25 15:00:00,54.72,54.73,54.35,54.41,168502.0,53.7522,53.762,53.3887,53.4476,168502.0
2021-01-25 15:10:00,54.41,54.42,54.13,54.4,228610.0,53.4476,53.4575,53.1726,53.4378,228610.0
2021-01-25 15:20:00,54.4,54.41,54.24,54.24,146262.0,53.4378,53.4476,53.2806,53.2806,146262.0
2021-01-25 15:30:00,54.24,54.3,54.12,54.18,200968.0,53.2806,53.3396,53.1628,53.2217,200968.0
2021-01-25 15:40:00,54.17,54.27,54.07,54.15,230374.0,53.2119,53.3101,53.1137,53.1922,230374.0
2021-01-25 15:50:00,54.15,54.52,54.15,54.42,737384.0,53.1922,53.5557,53.1922,53.4575,737384.0
2021-01-26 09:30:00,54.55,54.91,54.35,54.72,447818.0,53.5852,53.9388,53.3887,53.7522,447818.0
2021-01-26 09:40:00,54.72,54.94,54.13,54.15,394199.0,53.7522,53.9683,53.1726,53.1922,394199.0
2021-01-26 09:50:00,54.16,54.77,54.0,54.68,163123.0,53.2021,53.8013,53.0449,53.7129,163123.0
2021-01-26 10:00:00,54.71,54.85,54.59,54.71,128454.0,53.7423,53.8799,53.6245,53.7423,128454.0
2021-01-26 10:10:00,54.7,54.7,54.04,54.18,126488.0,53.7325,53.7325,53.0842,53.2217,126488.0
2021-01-26 10:20:00,54.19,54.37,54.12,54.27,97245.0,53.2315,53.4083,53.1628,53.3101,97245.0
2021-01-26 10:30:00,54.27,54.41,54.17,54.25,121914.0,53.3101,53.4476,53.2119,53.2905,121914.0
2021-01-26 10:40:00,54.25,54.3,54.2,54.2,108347.0,53.2905,53.3396,53.2414,53.2414,108347.0
2021-01-26 10:50:00,54.19,54.26,53.98,54.25,191178.0,53.2315,53.3003,53.0252,53.2905,191178.0
2021-01-26 11:00:00,54.25,54.29,54.0,54.03,145225.0,53.2905,53.3298,53.0449,53.0744,145225.0
2021-01-26 11:10:00,54.02,54.4,54.02,54.39,127684.0,53.0645,53.4378,53.0645,53.428,127684.0
2021-01-26 11:20:00,54.38,54.41,53.88,53.88,187135.0,53.4182,53.4476,52.927,52.927,187135.0
2021-01-26 11:30:00,53.88,54.01,53.82,53.89,169292.0,52.927,53.0547,52.8681,52.9368,169292.0
2021-01-26 11:40:00,53.89,53.94,53.4,53.42,198450.0,52.9368,52.986,52.4555,52.4751,198450.0
2021-01-26 11:50:00,53.44,53.61,53.26,53.29,143367.0,52.4948,52.6618,52.318,52.3474,143367.0
2021-01-26 12:00:00,53.3,53.48,53.29,53.44,138867.0,52.3573,52.5341,52.3474,52.4948,138867.0
2021-01-26 12:10:00,53.43,53.57,53.36,53.45,199947.0,52.485,52.6225,52.4162,52.5046,199947.0
2021-01-26 12:20:00,53.45,53.45,53.25,53.34,123628.0,52.5046,52.5046,52.3082,52.3966,123628.0
2021-01-26 12:30:00,53.36,53.45,53.27,53.32,173495.0,52.4162,52.5046,52.3278,52.3769,173495.0
2021-01-26 12:40:00,53.31,53.33,53.2,53.28,103311.0,52.3671,52.3867,52.259,52.3376,103311.0
2021-01-26 12:50:00,53.28,53.46,53.27,53.41,82099.0,52.3376,52.5144,52.3278,52.4653,82099.0
2021-01-26 13:00:00,53.41,53.58,53.36,53.56,69346.0,52.4653,52.6323,52.4162,52.6127,69346.0
2021-01-26 13:10:00,53.56,53.86,53.55,53.83,68808.0,52.6127,52.9074,52.6029,52.8779,68808.0
2021-01-26 13:20:00,53.82,53.89,53.79,53.81,44613.0,52.8681,52.9368,52.8386,52.8583,44613.0
2021-01-26 13:30:00,53.8,53.83,53.69,53.76,44925.0,52.8484,52.8779,52.7404,52.8091,44925.0
2021-01-26 13:40:00,53.75,53.79,53.65,53.7,43737.0,52.7993,52.8386,52.7011,52.7502,43737.0
2021-01-26 13:50:00,53.7,53.73,53.66,53.7,69920.0,52.7502,52.7797,52.7109,52.7502,69920.0
2021-01-26 14:00:00,53.7,53.77,53.66,53.77,36703.0,52.7502,52.819,52.7109,52.819,36703.0
2021-01-26 14:10:00,53.78,53.84,53.74,53.75,38035.0,52.8288,52.8877,52.7895,52.7993,38035.0
2021-01-26 14:20:00,53.76,53.84,53.64,53.83,71735.0,52.8091,52.8877,52.6913,52.8779,71735.0
2021-01-26 14:30:00,53.82,53.94,53.8,53.82,101083.0,52.8681,52.986,52.8484,52.8681,101083.0
2021-01-26 14:40:00,53.83,53.87,53.75,53.87,101953.0,52.8779,52.9172,52.7993,52.9172,101953.0
2021-01-26 14:50:00,53.86,53.97,53.76,53.93,202145.0,52.9074,53.0154,52.8091,52.9761,202145.0
2021-01-26 15:00:00,53.91,54.01,53.88,54.0,121131.0,52.9565,53.0547,52.927,53.0449,121131.0
2021-01-26 15:10:00,54.01,54.16,54.0,54.12,150434.0,53.0547,53.2021,53.0449,53.1628,150434.0
2021-01-26 15:20:00,54.11,54.16,53.94,54.0,231422.0,53.1529,53.2021,52.986,53.0449,231422.0
2021-01-26 15:30:00,53.98,54.06,53.93,54.04,325979.0,53.0252,53.1038,52.9761,53.0842,325979.0
2021-01-26 15:40:00,54.04,54.25,53.97,53.99,340354.0,53.0842,53.2905,53.0154,53.0351,340354.0
2021-01-26 15:50:00,53.99,54.11,53.86,54.01,574272.0,53.0351,53.1529,52.9074,53.0547,574272.0
2021-01-27 09:30:00,53.01,53.21,51.9,52.68,748739.0,52.0724,52.2689,50.982,51.7482,748739.0
2021-01-27 09:40:00,52.66,53.09,52.29,52.7,1097715.0,51.7286,52.151,51.3651,51.7679,1097715.0
2021-01-27 09:50:00,52.71,52.77,52.25,52.66,910143.0,51.7777,51.8366,51.3258,51.7286,910143.0
2021-01-27 10:00:00,52.66,53.41,52.6,53.39,424536.0,51.7286,52.4653,51.6697,52.4457,424536.0
2021-01-27 10:10:00,53.39,53.44,53.01,53.23,163763.0,52.4457,52.4948,52.0724,52.2885,163763.0
2021-01-27 10:20:00,53.28,53.59,53.24,53.33,230294.0,52.3376,52.6421,52.2983,52.3867,230294.0
2021-01-27 10:30:00,53.32,53.47,52.98,53.01,150607.0,52.3769,52.5243,52.0429,52.0724,150607.0
2021-01-27 10:40:00,53.01,53.33,52.93,53.31,247229.0,52.0724,52.3867,51.9938,52.3671,247229.0
2021-01-27 10:50:00,53.33,53.38,53.08,53.23,100405.0,52.3867,52.4359,52.1412,52.2885,100405.0
2021-01-27 11:00:00,53.25,53.29,52.9,52.96,207757.0,52.3082,52.3474,51.9643,52.0233,207757.0
2021-01-27 11:10:00,52.95,52.99,52.64,52.69,274027.0,52.0135,52.0528,51.7089,51.7581,274027.0
2021-01-27 11:20:00,52.68,52.83,52.51,52.66,367746.0,51.7482,51.8956,51.5812,51.7286,367746.0
2021-01-27 11:30:00,52.67,52.81,52.66,52.71,234016.0,51.7384,51.8759,51.7286,51.7777,234016.0
2021-01-27 11:40:00,52.7,53.19,52.64,52.64,149944.0,51.7679,52.2492,51.7089,51.7089,149944.0
2021-01-27 11:50:00,52.65,52.83,52.62,52.67,347010.0,51.7188,51.8956,51.6893,51.7384,347010.0
2021-01-27 12:00:00,52.67,52.82,52.48,52.66,181981.0,51.7384,51.8858,51.5518,51.7286,181981.0
2021-01-27 12:10:00,52.67,53.02,52.67,52.86,210546.0,51.7384,52.0822,51.7384,51.9251,210546.0
2021-01-27 12:20:00,52.84,53.08,52.83,52.98,153297.0,51.9054,52.1412,51.8956,52.0429,153297.0
2021-01-27 12:30:00,52.95,52.96,52.68,52.93,117884.0,52.0135,52.0233,51.7482,51.9938,117884.0
2021-01-27 12:40:00,52.92,53.1,52.9,53.09,157299.0,51.984,52.1608,51.9643,52.151,157299.0
2021-01-27 12:50:00,53.08,53.22,53.04,53.14,108396.0,52.1412,52.2787,52.1019,52.2001,108396.0
2021-01-27 13:00:00,53.13,53.14,52.96,53.03,85511.0,52.1903,52.2001,52.0233,52.092,85511.0
2021-01-27 13:10:00,53.03,53.04,52.8,52.83,83634.0,52.092,52.1019,51.8661,51.8956,83634.0
2021-01-27 13:20:00,52.83,53.05,52.7,53.04,93464.0,51.8956,52.1117,51.7679,52.1019,93464.0
2021-01-27 13:30:00,53.03,53.11,52.78,52.92,82967.0,52.092,52.1706,51.8465,51.984,82967.0
2021-01-27 13:40:00,52.92,52.96,52.75,52.8,60293.0,51.984,52.0233,51.817,51.8661,60293.0
2021-01-27 13:50:00,52.79,52.84,52.6,52.71,101983.0,51.8563,51.9054,51.6697,51.7777,101983.0
2021-01-27 14:00:00,52.7,52.97,52.69,52.87,60578.0,51.7679,52.0331,51.7581,51.9349,60578.0
2021-01-27 14:10:00,52.87,52.93,52.57,52.62,94179.0,51.9349,51.9938,51.6402,51.6893,94179.0
2021-01-27 14:20:00,52.62,52.64,52.31,52.31,282427.0,51.6893,51.7089,51.3848,51.3848,282427.0
2021-01-27 14:30:00,52.3,52.39,51.98,52.1,227167.0,51.375,51.4634,51.0606,51.1785,227167.0
2021-01-27 14:40:00,52.08,52.31,52.01,52.1,227882.0,51.1589,51.3848,51.0901,51.1785,227882.0
2021-01-27 14:50:00,52.09,52.14,51.55,51.61,314053.0,51.1687,51.2178,50.6382,50.6972,314053.0
2021-01-27 15:00:00,51.6,51.86,51.48,51.54,295343.0,50.6873,50.9427,50.5695,50.6284,295343.0
2021-01-27 15:10:00,51.54,51.62,51.32,51.36,304688.0,50.6284,50.707,50.4123,50.4516,304688.0
2021-01-27 15:20:00,51.34,51.45,51.12,51.23,377352.0,50.4319,50.54,50.2158,50.3239,377352.0
2021-01-27 15:30:00,51.22,51.36,50.94,51.05,501965.0,50.3141,50.4516,50.039,50.1471,501965.0
2021-01-27 15:40:00,51.05,51.47,51.01,51.31,394471.0,50.1471,50.5596,50.1078,50.4025,394471.0
2021-01-27 15:50:00,51.31,51.45,51.06,51.15,791654.0,50.4025,50.54,50.1569,50.2453,791654.0
2021-01-28 09:30:00,51.35,52.6,51.35,52.31,382949.0,50.4418,51.6697,50.4418,51.3848,382949.0
2021-01-28 09:40:00,52.27,52.93,52.14,52.37,190283.0,51.3455,51.9938,51.2178,51.4437,190283.0
2021-01-28 09:50:00,52.36,52.74,51.81,51.94,183557.0,51.4339,51.8072,50.8936,51.0213,183557.0
2021-01-28 10:00:00,51.95,52.16,51.71,51.99,100242.0,51.0311,51.2374,50.7954,51.0704,100242.0
2021-01-28 10:10:00,51.99,52.28,51.88,52.11,238643.0,51.0704,51.3553,50.9624,51.1883,238643.0
2021-01-28 10:20:00,52.11,52.66,52.11,52.54,286422.0,51.1883,51.7286,51.1883,51.6107,286422.0
2021-01-28 10:30:00,52.54,52.6,52.29,52.4,178203.0,51.6107,51.6697,51.3651,51.4732,178203.0
2021-01-28 10:40:00,52.38,52.59,52.01,52.55,210534.0,51.4535,51.6598,51.0901,51.6205,210534.0
2021-01-28 10:50:00,52.55,52.7,52.46,52.55,194916.0,51.6205,51.7679,51.5321,51.6205,194916.0
2021-01-28 11:00:00,52.56,52.93,52.55,52.91,153560.0,51.6304,51.9938,51.6205,51.9742,153560.0
2021-01-28 11:10:00,52.91,52.92,52.41,52.43,159760.0,51.9742,51.984,51.483,51.5027,159760.0
2021-01-28 11:20:00,52.43,52.46,52.07,52.24,152747.0,51.5027,51.5321,51.149,51.316,152747.0
2021-01-28 11:30:00,52.24,52.54,52.2,52.52,105941.0,51.316,51.6107,51.2767,51.5911,105941.0
2021-01-28 11:40:00,52.52,52.63,52.35,52.57,107751.0,51.5911,51.6991,51.4241,51.6402,107751.0
2021-01-28 11:50:00,52.58,52.63,52.46,52.59,163884.0,51.65,51.6991,51.5321,51.6598,163884.0
2021-01-28 12:00:00,52.61,52.67,52.35,52.38,128294.0,51.6795,51.7384,51.4241,51.4535,128294.0
2021-01-28 12:10:00,52.38,52.52,52.22,52.5,188216.0,51.4535,51.5911,51.2964,51.5714,188216.0
2021-01-28 12:20:00,52.5,52.59,52.42,52.48,68619.0,51.5714,51.6598,51.4928,51.5518,68619.0
2021-01-28 12:30:00,52.5,52.73,52.49,52.69,98894.0,51.5714,51.7974,51.5616,51.7581,98894.0
2021-01-28 12:40:00,52.69,52.94,52.63,52.94,339544.0,51.7581,52.0036,51.6991,52.0036,339544.0
2021-01-28 12:50:00,52.95,52.99,52.74,52.86,197705.0,52.0135,52.0528,51.8072,51.9251,197705.0
2021-01-28 13:00:00,52.87,53.01,52.66,52.7,176211.0,51.9349,52.0724,51.7286,51.7679,176211.0
2021-01-28 13:10:00,52.69,52.7,52.48,52.69,71500.0,51.7581,51.7679,51.5518,51.7581,71500.0
2021-01-28 13:20:00,52.69,52.85,52.64,52.75,67460.0,51.7581,51.9152,51.7089,51.817,67460.0
2021-01-28 13:30:00,52.76,53.06,52.73,53.0,72475.0,51.8268,52.1215,51.7974,52.0626,72475.0
2021-01-28 13:40:00,53.0,53.03,52.88,53.0,111460.0,52.0626,52.092,51.9447,52.0626,111460.0
2021-01-28 13:50:00,52.99,53.02,52.85,52.9,66069.0,52.0528,52.0822,51.9152,51.9643,66069.0
2021-01-28 14:00:00,52.9,53.06,52.9,53.02,96690.0,51.9643,52.1215,51.9643,52.0822,96690.0
2021-01-28 14:10:00,53.02,53.03,52.78,52.82,195933.0,52.0822,52.092,51.8465,51.8858,195933.0
2021-01-28 14:20:00,52.82,52.83,52.71,52.77,239517.0,51.8858,51.8956,51.7777,51.8366,239517.0
2021-01-28 14:30:00,52.78,52.82,52.69,52.76,183465.0,51.8465,51.8858,51.7581,51.8268,183465.0
2021-01-28 14:40:00,52.78,52.81,52.7,52.78,194733.0,51.8465,51.8759,51.7679,51.8465,194733.0
2021-01-28 14:50:00,52.78,52.81,52.5,52.66,140582.0,51.8465,51.8759,51.5714,51.7286,140582.0
2021-01-28 15:00:00,52.65,52.66,52.52,52.6,102981.0,51.7188,51.7286,51.5911,51.6697,102981.0
2021-01-28 15:10:00,52.6,52.69,52.51,52.6,197735.0,51.6697,51.7581,51.5812,51.6697,197735.0
2021-01-28 15:20:00,52.6,52.61,52.48,52.5,168455.0,51.6697,51.6795,51.5518,51.5714,168455.0
2021-01-28 15:30:00,52.5,52.7,52.49,52.67,151646.0,51.5714,51.7679,51.5616,51.7384,151646.0
2021-01-28 15:40:00,52.65,52.7,52.52,52.66,177357.0,51.7188,51.7679,51.5911,51.7286,177357.0
2021-01-28 15:50:00,52.66,52.67,52.1,52.17,630835.0,51.7286,51.7384,51.1785,51.2473,630835.0
2021-01-29 09:30:00,51.84,52.5,51.68,51.68,300549.0,50.9231,51.5714,50.7659,50.7659,300549.0
2021-01-29 09:40:00,51.71,51.8,51.36,51.43,210978.0,50.7954,50.8838,50.4516,50.5203,210978.0
2021-01-29 09:50:00,51.4,51.87,51.31,51.85,212607.0,50.4909,50.9526,50.4025,50.9329,212607.0
2021-01-29 10:00:00,51.85,52.0,51.53,51.81,142104.0,50.9329,51.0803,50.6186,50.8936,142104.0
2021-01-29 10:10:00,51.8,52.0,51.78,51.95,87883.0,50.8838,51.0803,50.8642,51.0311,87883.0
2021-01-29 10:20:00,51.94,52.32,51.91,52.18,124238.0,51.0213,51.3946,50.9919,51.2571,124238.0
2021-01-29 10:30:00,52.18,52.23,51.81,51.96,235183.0,51.2571,51.3062,50.8936,51.041,235183.0
2021-01-29 10:40:00,51.96,52.16,51.82,52.14,97222.0,51.041,51.2374,50.9034,51.2178,97222.0
2021-01-29 10:50:00,52.14,52.43,52.13,52.39,96337.0,51.2178,51.5027,51.208,51.4634,96337.0
2021-01-29 11:00:00,52.39,52.48,52.26,52.4,87424.0,51.4634,51.5518,51.3357,51.4732,87424.0
2021-01-29 11:10:00,52.39,52.39,52.14,52.14,75954.0,51.4634,51.4634,51.2178,51.2178,75954.0
2021-01-29 11:20:00,52.12,52.14,51.86,51.95,146842.0,51.1981,51.2178,50.9427,51.0311,146842.0
2021-01-29 11:30:00,51.93,52.12,51.77,51.92,140958.0,51.0115,51.1981,50.8543,51.0017,140958.0
2021-01-29 11:40:00,51.9,52.05,51.85,51.98,88271.0,50.982,51.1294,50.9329,51.0606,88271.0
2021-01-29 11:50:00,51.97,52.22,51.93,52.18,83973.0,51.0508,51.2964,51.0115,51.2571,83973.0
2021-01-29 12:00:00,52.17,52.33,52.12,52.13,126722.0,51.2473,51.4044,51.1981,51.208,126722.0
2021-01-29 12:10:00,52.13,52.22,51.78,51.93,117537.0,51.208,51.2964,50.8642,51.0115,117537.0
2021-01-29 12:20:00,51.93,51.93,51.63,51.79,110908.0,51.0115,51.0115,50.7168,50.874,110908.0
2021-01-29 12:30:00,51.78,51.82,51.35,51.39,114853.0,50.8642,50.9034,50.4418,50.4811,114853.0
2021-01-29 12:40:00,51.39,51.51,51.04,51.05,151805.0,50.4811,50.5989,50.1372,50.1471,151805.0
2021-01-29 12:50:00,51.05,51.49,51.03,51.22,190302.0,50.1471,50.5793,50.1274,50.3141,190302.0
2021-01-29 13:00:00,51.2,51.44,51.11,51.4,248708.0,50.2944,50.5302,50.206,50.4909,248708.0
2021-01-29 13:10:00,51.39,51.39,51.02,51.05,65156.0,50.4811,50.4811,50.1176,50.1471,65156.0
2021-01-29 13:20:00,51.05,51.67,51.04,51.65,81529.0,50.1471,50.7561,50.1372,50.7365,81529.0
2021-01-29 13:30:00,51.64,51.7,51.49,51.64,80649.0,50.7266,50.7856,50.5793,50.7266,80649.0
2021-01-29 13:40:00,51.62,51.65,51.39,51.4,71200.0,50.707,50.7365,50.4811,50.4909,71200.0
2021-01-29 13:50:00,51.42,51.58,51.32,51.34,69412.0,50.5105,50.6677,50.4123,50.4319,69412.0
2021-01-29 14:00:00,51.34,51.71,51.33,51.71,68215.0,50.4319,50.7954,50.4221,50.7954,68215.0
2021-01-29 14:10:00,51.7,51.78,51.64,51.65,73669.0,50.7856,50.8642,50.7266,50.7365,73669.0
2021-01-29 14:20:00,51.66,51.69,51.53,51.56,59812.0,50.7463,50.7757,50.6186,50.648,59812.0
2021-01-29 14:30:00,51.57,51.57,51.32,51.41,95049.0,50.6579,50.6579,50.4123,50.5007,95049.0
2021-01-29 14:40:00,51.41,51.58,51.27,51.4,73106.0,50.5007,50.6677,50.3632,50.4909,73106.0
2021-01-29 14:50:00,51.4,51.58,51.39,51.49,80193.0,50.4909,50.6677,50.4811,50.5793,80193.0
2021-01-29 15:00:00,51.5,51.84,51.49,51.71,154201.0,50.5891,50.9231,50.5793,50.7954,154201.0
2021-01-29 15:10:00,51.7,51.94,51.69,51.92,155756.0,50.7856,51.0213,50.7757,51.0017,155756.0
2021-01-29 15:20:00,51.92,52.07,51.8,51.81,135691.0,51.0017,51.149,50.8838,50.8936,135691.0
2021-01-29 15:30:00,51.82,52.11,51.82,51.83,144463.0,50.9034,51.1883,50.9034,50.9133,144463.0
2021-01-29 15:40:00,51.83,51.92,51.71,51.88,258626.0,50.9133,51.0017,50.7954,50.9624,258626.0
2021-01-29 15:50:00,51.87,51.92,51.39,51.42,778405.0,50.9526,51.0017,50.4811,50.5105,778405.0
2021-02-01 09:30:00,52.06,52.57,52.0,52.55,268922.0,51.1392,51.6402,51.0803,51.6205,268922.0
2021-02-01 09:40:00,52.54,52.69,52.0,52.01,147273.0,51.6107,51.7581,51.0803,51.0901,147273.0
2021-02-01 09:50:00,52.02,52.16,51.73,51.86,164645.0,51.0999,51.2374,50.815,50.9427,164645.0
2021-02-01 10:00:00,51.87,51.99,51.61,51.66,115658.0,50.9526,51.0704,50.6972,50.7463,115658.0
2021-02-01 10:10:00,51.66,52.18,51.66,52.07,99897.0,50.7463,51.2571,50.7463,51.149,99897.0
2021-02-01 10:20:00,52.05,52.33,51.99,52.23,61964.0,51.1294,51.4044,51.0704,51.3062,61964.0
2021-02-01 10:30:00,52.23,52.32,51.91,51.92,75442.0,51.3062,51.3946,50.9919,51.0017,75442.0
2021-02-01 10:40:00,51.93,52.1,51.8,52.05,59906.0,51.0115,51.1785,50.8838,51.1294,59906.0
2021-02-01 10:50:00,52.05,52.08,51.69,51.8,67835.0,51.1294,51.1589,50.7757,50.8838,67835.0
2021-02-01 11:00:00,51.81,51.94,51.66,51.94,78696.0,50.8936,51.0213,50.7463,51.0213,78696.0
2021-02-01 11:10:00,51.94,52.24,51.86,52.23,67796.0,51.0213,51.316,50.9427,51.3062,67796.0
2021-02-01 11:20:00,52.23,52.38,52.17,52.26,77885.0,51.3062,51.4535,51.2473,51.3357,77885.0
2021-02-01 11:30:00,52.25,52.28,52.07,52.17,54211.0,51.3258,51.3553,51.149,51.2473,54211.0
2021-02-01 11:40:00,52.18,52.31,52.17,52.29,50853.0,51.2571,51.3848,51.2473,51.3651,50853.0
2021-02-01 11:50:00,52.28,52.36,52.2,52.31,65882.0,51.3553,51.4339,51.2767,51.3848,65882.0
2021-02-01 12:00:00,52.32,52.5,52.31,52.4,62785.0,51.3946,51.5714,51.3848,51.4732,62785.0
2021-02-01 12:10:00,52.41,52.56,52.38,52.4,78585.0,51.483,51.6304,51.4535,51.4732,78585.0
2021-02-01 12:20:00,52.4,52.5,52.3,52.33,154653.0,51.4732,51.5714,51.375,51.4044,154653.0
2021-02-01 12:30:00,52.36,52.41,52.25,52.4,142507.0,51.4339,51.483,51.3258,51.4732,142507.0
2021-02-01 12:40:00,52.4,52.57,52.4,52.57,60672.0,51.4732,51.6402,51.4732,51.6402,60672.0
2021-02-01 12:50:00,52.57,52.68,52.46,52.58,110236.0,51.6402,51.7482,51.5321,51.65,110236.0
2021-02-01 13:00:00,52.58,52.7,52.55,52.58,114883.0,51.65,51.7679,51.6205,51.65,114883.0
2021-02-01 13:10:00,52.58,52.66,52.54,52.61,90208.0,51.65,51.7286,51.6107,51.6795,90208.0
2021-02-01 13:20:00,52.61,52.66,52.55,52.57,100883.0,51.6795,51.7286,51.6205,51.6402,100883.0
2021-02-01 13:30:00,52.57,52.68,52.53,52.61,100113.0,51.6402,51.7482,51.6009,51.6795,100113.0
2021-02-01 13:40:00,52.63,52.64,52.49,52.53,89641.0,51.6991,51.7089,51.5616,51.6009,89641.0
2021-02-01 13:50:00,52.53,52.7,52.52,52.66,116004.0,51.6009,51.7679,51.5911,51.7286,116004.0
2021-02-01 14:00:00,52.67,52.81,52.62,52.77,68861.0,51.7384,51.8759,51.6893,51.8366,68861.0
2021-02-01 14:10:00,52.77,52.9,52.71,52.79,93514.0,51.8366,51.9643,51.7777,51.8563,93514.0
2021-02-01 14:20:00,52.79,52.84,52.72,52.8,105346.0,51.8563,51.9054,51.7875,51.8661,105346.0
2021-02-01 14:30:00,52.81,52.85,52.72,52.8,87566.0,51.8759,51.9152,51.7875,51.8661,87566.0
2021-02-01 14:40:00,52.81,52.99,52.81,52.85,80490.0,51.8759,52.0528,51.8759,51.9152,80490.0
2021-02-01 14:50:00,52.85,52.97,52.76,52.8,76441.0,51.9152,52.0331,51.8268,51.8661,76441.0
2021-02-01 15:00:00,52.8,52.88,52.77,52.78,118406.0,51.8661,51.9447,51.8366,51.8465,118406.0
2021-02-01 15:10:00,52.78,52.84,52.72,52.79,116117.0,51.8465,51.9054,51.7875,51.8563,116117.0
2021-02-01 15:20:00,52.8,52.88,52.77,52.84,127366.0,51.8661,51.9447,51.8366,51.9054,127366.0
2021-02-01 15:30:00,52.84,52.95,52.78,52.9,156213.0,51.9054,52.0135,51.8465,51.9643,156213.0
2021-02-01 15:40:00,52.91,53.06,52.85,52.89,187838.0,51.9742,52.1215,51.9152,51.9545,187838.0
2021-02-01 15:50:00,52.88,53.05,52.76,52.85,569540.0,51.9447,52.1117,51.8268,51.9152,569540.0
2021-02-02 09:30:00,54.02,54.02,52.91,53.02,500856.0,53.0645,53.0645,51.9742,52.0822,500856.0
2021-02-02 09:40:00,53.02,53.39,52.92,52.99,265397.0,52.0822,52.4457,51.984,52.0528,265397.0
2021-02-02 09:50:00,52.99,53.04,52.44,52.51,358291.0,52.0528,52.1019,51.5125,51.5812,358291.0
2021-02-02 10:00:00,52.52,52.58,52.09,52.23,180289.0,51.5911,51.65,51.1687,51.3062,180289.0
2021-02-02 10:10:00,52.24,52.41,52.01,52.3,143666.0,51.316,51.483,51.0901,51.375,143666.0
2021-02-02 10:20:00,52.35,52.35,52.12,52.12,108788.0,51.4241,51.4241,51.1981,51.1981,108788.0
2021-02-02 10:30:00,52.12,52.2,52.06,52.11,114015.0,51.1981,51.2767,51.1392,51.1883,114015.0
2021-02-02 10:40:00,52.13,52.18,51.85,52.06,192775.0,51.208,51.2571,50.9329,51.1392,192775.0
2021-02-02 10:50:00,52.04,52.15,51.94,52.04,75098.0,51.1196,51.2276,51.0213,51.1196,75098.0
2021-02-02 11:00:00,52.01,52.07,51.9,52.07,102057.0,51.0901,51.149,50.982,51.149,102057.0
2021-02-02 11:10:00,52.08,52.17,51.97,52.15,71802.0,51.1589,51.2473,51.0508,51.2276,71802.0
2021-02-02 11:20:00,52.15,52.32,52.1,52.3,86024.0,51.2276,51.3946,51.1785,51.375,86024.0
2021-02-02 11:30:00,52.3,52.33,52.06,52.17,85941.0,51.375,51.4044,51.1392,51.2473,85941.0
2021-02-02 11:40:00,52.18,52.3,52.18,52.23,59438.0,51.2571,51.375,51.2571,51.3062,59438.0
2021-02-02 11:50:00,52.23,52.24,52.07,52.14,56257.0,51.3062,51.316,51.149,51.2178,56257.0
2021-02-02 12:00:00,52.14,52.16,52.03,52.16,81011.0,51.2178,51.2374,51.1097,51.2374,81011.0
2021-02-02 12:10:00,52.15,52.29,52.07,52.22,82289.0,51.2276,51.3651,51.149,51.2964,82289.0
2021-02-02 12:20:00,52.23,52.27,52.14,52.2,61196.0,51.3062,51.3455,51.2178,51.2767,61196.0
2021-02-02 12:30:00,52.22,52.26,52.15,52.25,104954.0,51.2964,51.3357,51.2276,51.3258,104954.0
2021-02-02 12:40:00,52.24,52.32,52.21,52.26,91140.0,51.316,51.3946,51.2866,51.3357,91140.0
2021-02-02 12:50:00,52.27,52.29,52.17,52.23,49002.0,51.3455,51.3651,51.2473,51.3062,49002.0
2021-02-02 13:00:00,52.23,52.26,52.15,52.22,64296.0,51.3062,51.3357,51.2276,51.2964,64296.0
2021-02-02 13:10:00,52.22,52.33,52.16,52.16,72684.0,51.2964,51.4044,51.2374,51.2374,72684.0
2021-02-02 13:20:00,52.16,52.31,52.16,52.19,77324.0,51.2374,51.3848,51.2374,51.2669,77324.0
2021-02-02 13:30:00,52.19,52.37,52.16,52.36,99871.0,51.2669,51.4437,51.2374,51.4339,99871.0
2021-02-02 13:40:00,52.36,52.43,52.33,52.39,87089.0,51.4339,51.5027,51.4044,51.4634,87089.0
2021-02-02 13:50:00,52.4,52.46,52.33,52.36,78454.0,51.4732,51.5321,51.4044,51.4339,78454.0
2021-02-02 14:00:00,52.36,52.44,52.28,52.38,57230.0,51.4339,51.5125,51.3553,51.4535,57230.0
2021-02-02 14:10:00,52.38,52.48,52.32,52.47,66705.0,51.4535,51.5518,51.3946,51.542,66705.0
2021-02-02 14:20:00,52.48,52.6,52.38,52.6,112782.0,51.5518,51.6697,51.4535,51.6697,112782.0
2021-02-02 14:30:00,52.6,52.82,52.58,52.78,122049.0,51.6697,51.8858,51.65,51.8465,122049.0
2021-02-02 14:40:00,52.78,52.83,52.74,52.81,233085.0,51.8465,51.8956,51.8072,51.8759,233085.0
2021-02-02 14:50:00,52.8,52.82,52.68,52.76,74332.0,51.8661,51.8858,51.7482,51.8268,74332.0
2021-02-02 15:00:00,52.76,52.76,52.68,52.74,56318.0,51.8268,51.8268,51.7482,51.8072,56318.0
2021-02-02 15:10:00,52.74,52.83,52.72,52.77,144659.0,51.8072,51.8956,51.7875,51.8366,144659.0
2021-02-02 15:20:00,52.78,52.82,52.72,52.78,140420.0,51.8465,51.8858,51.7875,51.8465,140420.0
2021-02-02 15:30:00,52.78,52.82,52.67,52.8,121454.0,51.8465,51.8858,51.7384,51.8661,121454.0
2021-02-02 15:40:00,52.8,52.89,52.73,52.85,189806.0,51.8661,51.9545,51.7974,51.9152,189806.0
2021-02-02 15:50:00,52.85,52.96,52.72,52.86,837216.0,51.9152,52.0233,51.7875,51.9251,837216.0
2021-02-03 09:30:00,52.84,52.99,52.26,52.51,340974.0,51.9054,52.0528,51.3357,51.5812,340974.0
2021-02-03 09:40:00,52.48,52.53,52.09,52.21,140152.0,51.5518,51.6009,51.1687,51.2866,140152.0
2021-02-03 09:50:00,52.22,52.31,51.96,52.31,173005.0,51.2964,51.3848,51.041,51.3848,173005.0
2021-02-03 10:00:00,52.31,52.38,52.04,52.05,107239.0,51.3848,51.4535,51.1196,51.1294,107239.0
2021-02-03 10:10:00,52.06,52.15,51.85,51.85,142299.0,51.1392,51.2276,50.9329,50.9329,142299.0
2021-02-03 10:20:00,51.85,51.92,51.47,51.49,222293.0,50.9329,51.0017,50.5596,50.5793,222293.0
2021-02-03 10:30:00,51.51,51.72,51.4,51.53,166552.0,50.5989,50.8052,50.4909,50.6186,166552.0
2021-02-03 10:40:00,51.51,51.76,51.49,51.66,117723.0,50.5989,50.8445,50.5793,50.7463,117723.0
2021-02-03 10:50:00,51.66,51.75,51.55,51.59,135443.0,50.7463,50.8347,50.6382,50.6775,135443.0
2021-02-03 11:00:00,51.6,51.71,51.52,51.66,149091.0,50.6873,50.7954,50.6088,50.7463,149091.0
2021-02-03 11:10:00,51.67,51.68,51.3,51.32,181646.0,50.7561,50.7659,50.3926,50.4123,181646.0
2021-02-03 11:20:00,51.32,51.5,51.26,51.32,191565.0,50.4123,50.5891,50.3534,50.4123,191565.0
2021-02-03 11:30:00,51.33,51.42,51.3,51.36,137695.0,50.4221,50.5105,50.3926,50.4516,137695.0
2021-02-03 11:40:00,51.36,51.42,51.18,51.18,139694.0,50.4516,50.5105,50.2748,50.2748,139694.0
2021-02-03 11:50:00,51.19,51.2,51.1,51.13,295112.0,50.2846,50.2944,50.1962,50.2257,295112.0
2021-02-03 12:00:00,51.13,51.46,51.08,51.45,257341.0,50.2257,50.5498,50.1765,50.54,257341.0
2021-02-03 12:10:00,51.46,51.46,51.16,51.18,199856.0,50.5498,50.5498,50.2551,50.2748,199856.0
2021-02-03 12:20:00,51.17,51.24,51.13,51.15,196679.0,50.2649,50.3337,50.2257,50.2453,196679.0
2021-02-03 12:30:00,51.13,51.29,51.05,51.27,135845.0,50.2257,50.3828,50.1471,50.3632,135845.0
2021-02-03 12:40:00,51.27,51.44,51.22,51.38,210600.0,50.3632,50.5302,50.3141,50.4712,210600.0
2021-02-03 12:50:00,51.38,51.4,51.2,51.22,101287.0,50.4712,50.4909,50.2944,50.3141,101287.0
2021-02-03 13:00:00,51.22,51.33,51.22,51.27,175153.0,50.3141,50.4221,50.3141,50.3632,175153.0
2021-02-03 13:10:00,51.28,51.28,51.14,51.15,167780.0,50.373,50.373,50.2355,50.2453,167780.0
2021-02-03 13:20:00,51.15,51.15,51.06,51.11,136324.0,50.2453,50.2453,50.1569,50.206,136324.0
2021-02-03 13:30:00,51.11,51.26,51.07,51.24,123333.0,50.206,50.3534,50.1667,50.3337,123333.0
2021-02-03 13:40:00,51.24,51.34,51.2,51.33,108565.0,50.3337,50.4319,50.2944,50.4221,108565.0
2021-02-03 13:50:00,51.33,51.39,51.28,51.3,129712.0,50.4221,50.4811,50.373,50.3926,129712.0
2021-02-03 14:00:00,51.3,51.35,51.23,51.34,123182.0,50.3926,50.4418,50.3239,50.4319,123182.0
2021-02-03 14:10:00,51.34,51.35,51.19,51.21,162946.0,50.4319,50.4418,50.2846,50.3042,162946.0
2021-02-03 14:20:00,51.22,51.26,51.14,51.14,74755.0,50.3141,50.3534,50.2355,50.2355,74755.0
2021-02-03 14:30:00,51.15,51.22,51.09,51.1,138847.0,50.2453,50.3141,50.1864,50.1962,138847.0
2021-02-03 14:40:00,51.1,51.18,51.06,51.16,106739.0,50.1962,50.2748,50.1569,50.2551,106739.0
2021-02-03 14:50:00,51.15,51.21,51.09,51.1,91750.0,50.2453,50.3042,50.1864,50.1962,91750.0
2021-02-03 15:00:00,51.09,51.13,50.96,50.97,303299.0,50.1864,50.2257,50.0587,50.0685,303299.0
2021-02-03 15:10:00,50.97,50.98,50.76,50.77,378108.0,50.0685,50.0783,49.8622,49.872,378108.0
2021-02-03 15:20:00,50.77,51.08,50.73,51.01,208981.0,49.872,50.1765,49.8327,50.1078,208981.0
2021-02-03 15:30:00,51.01,51.44,50.97,51.38,237358.0,50.1078,50.5302,50.0685,50.4712,237358.0
2021-02-03 15:40:00,51.37,51.48,51.14,51.2,212334.0,50.4614,50.5695,50.2355,50.2944,212334.0
2021-02-03 15:50:00,51.2,51.36,51.01,51.11,848914.0,50.2944,50.4516,50.1078,50.206,848914.0
2021-02-04 09:30:00,51.25,51.36,50.39,50.63,506457.0,50.3435,50.4516,49.4987,49.7345,506457.0
2021-02-04 09:40:00,50.62,50.88,50.44,50.87,323149.0,49.7247,49.9801,49.5479,49.9703,323149.0
2021-02-04 09:50:00,50.88,50.88,50.54,50.7,222494.0,49.9801,49.9801,49.6461,49.8033,222494.0
2021-02-04 10:00:00,50.69,50.77,50.44,50.64,149805.0,49.7934,49.872,49.5479,49.7443,149805.0
2021-02-04 10:10:00,50.66,50.93,50.64,50.84,213754.0,49.764,50.0292,49.7443,49.9408,213754.0
2021-02-04 10:20:00,50.83,50.89,50.65,50.68,92206.0,49.931,49.9899,49.7541,49.7836,92206.0
2021-02-04 10:30:00,50.66,50.79,50.61,50.77,119478.0,49.764,49.8917,49.7149,49.872,119478.0
2021-02-04 10:40:00,50.77,50.89,50.67,50.74,244367.0,49.872,49.9899,49.7738,49.8426,244367.0
2021-02-04 10:50:00,50.75,50.82,50.62,50.65,189263.0,49.8524,49.9211,49.7247,49.7541,189263.0
2021-02-04 11:00:00,50.64,50.7,50.54,50.63,130618.0,49.7443,49.8033,49.6461,49.7345,130618.0
2021-02-04 11:10:00,50.64,50.72,50.57,50.71,103187.0,49.7443,49.8229,49.6756,49.8131,103187.0
2021-02-04 11:20:00,50.71,50.76,50.55,50.69,198033.0,49.8131,49.8622,49.6559,49.7934,198033.0
2021-02-04 11:30:00,50.69,50.71,50.62,50.64,73846.0,49.7934,49.8131,49.7247,49.7443,73846.0
2021-02-04 11:40:00,50.63,50.9,50.58,50.81,201499.0,49.7345,49.9997,49.6854,49.9113,201499.0
2021-02-04 11:50:00,50.81,50.92,50.78,50.87,177194.0,49.9113,50.0194,49.8818,49.9703,177194.0
2021-02-04 12:00:00,50.86,50.89,50.77,50.78,116003.0,49.9604,49.9899,49.872,49.8818,116003.0
2021-02-04 12:10:00,50.78,50.88,50.77,50.8,153713.0,49.8818,49.9801,49.872,49.9015,153713.0
2021-02-04 12:20:00,50.8,50.96,50.74,50.78,190425.0,49.9015,50.0587,49.8426,49.8818,190425.0
2021-02-04 12:30:00,50.78,50.97,50.74,50.94,138410.0,49.8818,50.0685,49.8426,50.039,138410.0
2021-02-04 12:40:00,50.94,51.02,50.88,50.96,121514.0,50.039,50.1176,49.9801,50.0587,121514.0
2021-02-04 12:50:00,50.96,50.96,50.76,50.81,75625.0,50.0587,50.0587,49.8622,49.9113,75625.0
2021-02-04 13:00:00,50.8,50.96,50.79,50.9,87738.0,49.9015,50.0587,49.8917,49.9997,87738.0
2021-02-04 13:10:00,50.9,50.9,50.81,50.87,68070.0,49.9997,49.9997,49.9113,49.9703,68070.0
2021-02-04 13:20:00,50.87,50.87,50.72,50.76,98925.0,49.9703,49.9703,49.8229,49.8622,98925.0
2021-02-04 13:30:00,50.76,50.81,50.67,50.68,138605.0,49.8622,49.9113,49.7738,49.7836,138605.0
2021-02-04 13:40:00,50.68,50.72,50.58,50.63,91474.0,49.7836,49.8229,49.6854,49.7345,91474.0
2021-02-04 13:50:00,50.63,50.67,50.57,50.57,112113.0,49.7345,49.7738,49.6756,49.6756,112113.0
2021-02-04 14:00:00,50.58,50.6,50.39,50.4,165189.0,49.6854,49.705,49.4987,49.5086,165189.0
2021-02-04 14:10:00,50.41,50.41,50.09,50.09,367716.0,49.5184,49.5184,49.204,49.204,367716.0
2021-02-04 14:20:00,50.1,50.25,50.03,50.04,290723.0,49.2139,49.3612,49.1451,49.1549,290723.0
2021-02-04 14:30:00,50.03,50.11,49.94,49.98,442080.0,49.1451,49.2237,49.0567,49.096,442080.0
2021-02-04 14:40:00,49.99,50.06,49.97,49.99,171862.0,49.1058,49.1746,49.0862,49.1058,171862.0
2021-02-04 14:50:00,50.0,50.15,49.97,50.09,266286.0,49.1156,49.263,49.0862,49.204,266286.0
2021-02-04 15:00:00,50.09,50.3,50.08,50.21,208186.0,49.204,49.4103,49.1942,49.3219,208186.0
2021-02-04 15:10:00,50.21,50.23,50.03,50.07,192510.0,49.3219,49.3416,49.1451,49.1844,192510.0
2021-02-04 15:20:00,50.07,50.21,50.02,50.13,474173.0,49.1844,49.3219,49.1353,49.2433,474173.0
2021-02-04 15:30:00,50.13,50.27,50.08,50.2,333819.0,49.2433,49.3809,49.1942,49.3121,333819.0
2021-02-04 15:40:00,50.19,50.21,50.11,50.15,304659.0,49.3023,49.3219,49.2237,49.263,304659.0
2021-02-04 15:50:00,50.16,50.31,50.09,50.3,1454258.0,49.2728,49.4202,49.204,49.4103,1454258.0
2021-02-05 09:30:00,50.69,50.69,49.88,50.02,456108.0,49.7934,49.7934,48.9978,49.1353,456108.0
2021-02-05 09:40:00,50.01,50.37,49.97,50.31,425334.0,49.1255,49.4791,49.0862,49.4202,425334.0
2021-02-05 09:50:00,50.31,50.31,49.97,50.01,298836.0,49.4202,49.4202,49.0862,49.1255,298836.0
2021-02-05 10:00:00,50.01,50.03,49.7,49.92,251976.0,49.1255,49.1451,48.8209,49.0371,251976.0
2021-02-05 10:10:00,49.94,50.11,49.77,49.78,226643.0,49.0567,49.2237,48.8897,48.8995,226643.0
2021-02-05 10:20:00,49.79,50.0,49.71,49.88,207589.0,48.9094,49.1156,48.8308,48.9978,207589.0
2021-02-05 10:30:00,49.88,49.88,49.69,49.86,236519.0,48.9978,48.9978,48.8111,48.9781,236519.0
2021-02-05 10:40:00,49.86,50.04,49.79,50.04,193916.0,48.9781,49.1549,48.9094,49.1549,193916.0
2021-02-05 10:50:00,50.04,50.04,49.8,49.83,160139.0,49.1549,49.1549,48.9192,48.9486,160139.0
2021-02-05 11:00:00,49.84,49.91,49.77,49.81,166537.0,48.9585,49.0272,48.8897,48.929,166537.0
2021-02-05 11:10:00,49.82,49.82,49.73,49.77,219004.0,48.9388,48.9388,48.8504,48.8897,219004.0
2021-02-05 11:20:00,49.77,49.84,49.75,49.77,116208.0,48.8897,48.9585,48.8701,48.8897,116208.0
2021-02-05 11:30:00,49.78,49.84,49.65,49.66,150467.0,48.8995,48.9585,48.7718,48.7817,150467.0
2021-02-05 11:40:00,49.66,49.77,49.58,49.76,278369.0,48.7817,48.8897,48.7031,48.8799,278369.0
2021-02-05 11:50:00,49.76,49.78,49.63,49.68,85931.0,48.8799,48.8995,48.7522,48.8013,85931.0
2021-02-05 12:00:00,49.68,49.97,49.66,49.97,216316.0,48.8013,49.0862,48.7817,49.0862,216316.0
2021-02-05 12:10:00,49.96,50.14,49.95,50.12,117588.0,49.0763,49.2532,49.0665,49.2335,117588.0
2021-02-05 12:20:00,50.12,50.26,50.07,50.07,108999.0,49.2335,49.371,49.1844,49.1844,108999.0
2021-02-05 12:30:00,50.06,50.08,50.02,50.05,387316.0,49.1746,49.1942,49.1353,49.1648,387316.0
2021-02-05 12:40:00,50.05,50.1,50.01,50.05,177068.0,49.1648,49.2139,49.1255,49.1648,177068.0
2021-02-05 12:50:00,50.05,50.18,50.05,50.08,125154.0,49.1648,49.2925,49.1648,49.1942,125154.0
2021-02-05 13:00:00,50.07,50.08,50.02,50.07,89507.0,49.1844,49.1942,49.1353,49.1844,89507.0
2021-02-05 13:10:00,50.07,50.12,50.02,50.05,248257.0,49.1844,49.2335,49.1353,49.1648,248257.0
2021-02-05 13:20:00,50.07,50.09,50.01,50.09,109285.0,49.1844,49.204,49.1255,49.204,109285.0
2021-02-05 13:30:00,50.09,50.16,50.02,50.12,99660.0,49.204,49.2728,49.1353,49.2335,99660.0
2021-02-05 13:40:00,50.11,50.11,49.98,50.02,131043.0,49.2237,49.2237,49.096,49.1353,131043.0
2021-02-05 13:50:00,50.01,50.08,49.97,50.05,92916.0,49.1255,49.1942,49.0862,49.1648,92916.0
2021-02-05 14:00:00,50.04,50.08,49.99,50.06,105900.0,49.1549,49.1942,49.1058,49.1746,105900.0
2021-02-05 14:10:00,50.06,50.25,50.05,50.22,124792.0,49.1746,49.3612,49.1648,49.3317,124792.0
2021-02-05 14:20:00,50.22,50.32,50.17,50.3,150450.0,49.3317,49.43,49.2826,49.4103,150450.0
2021-02-05 14:30:00,50.31,50.32,50.19,50.23,98755.0,49.4202,49.43,49.3023,49.3416,98755.0
2021-02-05 14:40:00,50.23,50.29,50.15,50.16,96776.0,49.3416,49.4005,49.263,49.2728,96776.0
2021-02-05 14:50:00,50.16,50.18,50.12,50.15,77438.0,49.2728,49.2925,49.2335,49.263,77438.0
2021-02-05 15:00:00,50.15,50.2,50.07,50.17,121371.0,49.263,49.3121,49.1844,49.2826,121371.0
2021-02-05 15:10:00,50.18,50.22,50.14,50.16,116324.0,49.2925,49.3317,49.2532,49.2728,116324.0
2021-02-05 15:20:00,50.16,50.27,50.09,50.13,122079.0,49.2728,49.3809,49.204,49.2433,122079.0
2021-02-05 15:30:00,50.14,50.19,50.07,50.09,286315.0,49.2532,49.3023,49.1844,49.204,286315.0
2021-02-05 15:40:00,50.08,50.2,50.07,50.13,401017.0,49.1942,49.3121,49.1844,49.2433,401017.0
2021-02-05 15:50:00,50.12,50.16,50.04,50.05,637468.0,49.2335,49.2728,49.1549,49.1648,637468.0
2021-02-08 09:30:00,50.58,50.71,50.44,50.47,473662.0,49.6854,49.8131,49.5479,49.5773,473662.0
2021-02-08 09:40:00,50.48,50.9,50.4,50.9,409443.0,49.5871,49.9997,49.5086,49.9997,409443.0
2021-02-08 09:50:00,50.9,51.01,50.87,50.9,291904.0,49.9997,50.1078,49.9703,49.9997,291904.0
2021-02-08 10:00:00,50.91,50.98,50.77,50.92,172533.0,50.0095,50.0783,49.872,50.0194,172533.0
2021-02-08 10:10:00,50.93,50.96,50.66,50.79,144700.0,50.0292,50.0587,49.764,49.8917,144700.0
2021-02-08 10:20:00,50.81,50.9,50.72,50.9,130844.0,49.9113,49.9997,49.8229,49.9997,130844.0
2021-02-08 10:30:00,50.9,50.92,50.8,50.85,106565.0,49.9997,50.0194,49.9015,49.9506,106565.0
2021-02-08 10:40:00,50.84,51.2,50.82,51.19,193047.0,49.9408,50.2944,49.9211,50.2846,193047.0
2021-02-08 10:50:00,51.19,51.43,51.15,51.4,202901.0,50.2846,50.5203,50.2453,50.4909,202901.0
2021-02-08 11:00:00,51.41,51.49,51.35,51.44,117404.0,50.5007,50.5793,50.4418,50.5302,117404.0
2021-02-08 11:10:00,51.44,51.44,51.2,51.26,174608.0,50.5302,50.5302,50.2944,50.3534,174608.0
2021-02-08 11:20:00,51.28,51.3,51.11,51.17,96544.0,50.373,50.3926,50.206,50.2649,96544.0
2021-02-08 11:30:00,51.17,51.23,51.01,51.22,142222.0,50.2649,50.3239,50.1078,50.3141,142222.0
2021-02-08 11:40:00,51.21,51.34,51.19,51.34,125258.0,50.3042,50.4319,50.2846,50.4319,125258.0
2021-02-08 11:50:00,51.33,51.34,51.23,51.3,85904.0,50.4221,50.4319,50.3239,50.3926,85904.0
2021-02-08 12:00:00,51.3,51.34,51.26,51.32,98173.0,50.3926,50.4319,50.3534,50.4123,98173.0
2021-02-08 12:10:00,51.34,51.43,51.3,51.39,113368.0,50.4319,50.5203,50.3926,50.4811,113368.0
2021-02-08 12:20:00,51.39,51.55,51.37,51.51,125251.0,50.4811,50.6382,50.4614,50.5989,125251.0
2021-02-08 12:30:00,51.51,51.59,51.42,51.5,168485.0,50.5989,50.6775,50.5105,50.5891,168485.0
2021-02-08 12:40:00,51.51,51.52,51.42,51.45,48700.0,50.5989,50.6088,50.5105,50.54,48700.0
2021-02-08 12:50:00,51.45,51.49,51.3,51.39,69050.0,50.54,50.5793,50.3926,50.4811,69050.0
2021-02-08 13:00:00,51.38,51.4,51.31,51.38,52614.0,50.4712,50.4909,50.4025,50.4712,52614.0
2021-02-08 13:10:00,51.38,51.47,51.35,51.45,53147.0,50.4712,50.5596,50.4418,50.54,53147.0
2021-02-08 13:20:00,51.45,51.46,51.36,51.42,68092.0,50.54,50.5498,50.4516,50.5105,68092.0
2021-02-08 13:30:00,51.43,51.55,51.42,51.51,121675.0,50.5203,50.6382,50.5105,50.5989,121675.0
2021-02-08 13:40:00,51.51,51.61,51.49,51.56,117119.0,50.5989,50.6972,50.5793,50.648,117119.0
2021-02-08 13:50:00,51.57,51.58,51.42,51.48,113662.0,50.6579,50.6677,50.5105,50.5695,113662.0
2021-02-08 14:00:00,51.48,51.62,51.48,51.61,86741.0,50.5695,50.707,50.5695,50.6972,86741.0
2021-02-08 14:10:00,51.61,51.61,51.53,51.53,36073.0,50.6972,50.6972,50.6186,50.6186,36073.0
2021-02-08 14:20:00,51.54,51.56,51.47,51.49,70499.0,50.6284,50.648,50.5596,50.5793,70499.0
2021-02-08 14:30:00,51.5,51.51,51.41,51.46,73528.0,50.5891,50.5989,50.5007,50.5498,73528.0
2021-02-08 14:40:00,51.46,51.47,51.41,51.44,77786.0,50.5498,50.5596,50.5007,50.5302,77786.0
2021-02-08 14:50:00,51.44,51.6,51.44,51.52,69660.0,50.5302,50.6873,50.5302,50.6088,69660.0
2021-02-08 15:00:00,51.52,51.56,51.46,51.48,59213.0,50.6088,50.648,50.5498,50.5695,59213.0
2021-02-08 15:10:00,51.47,51.52,51.44,51.45,88804.0,50.5596,50.6088,50.5302,50.54,88804.0
2021-02-08 15:20:00,51.45,51.49,51.38,51.41,117215.0,50.54,50.5793,50.4712,50.5007,117215.0
2021-02-08 15:30:00,51.41,51.55,51.37,51.52,200580.0,50.5007,50.6382,50.4614,50.6088,200580.0
2021-02-08 15:40:00,51.53,51.54,51.47,51.48,155405.0,50.6186,50.6284,50.5596,50.5695,155405.0
2021-02-08 15:50:00,51.47,51.61,51.46,51.58,805736.0,50.5596,50.6972,50.5498,50.6677,805736.0
2021-02-09 09:30:00,51.43,51.79,51.21,51.28,600952.0,50.5203,50.874,50.3042,50.373,600952.0
2021-02-09 09:40:00,51.29,51.36,51.05,51.29,147579.0,50.3828,50.4516,50.1471,50.3828,147579.0
2021-02-09 09:50:00,51.29,51.36,51.19,51.31,108946.0,50.3828,50.4516,50.2846,50.4025,108946.0
2021-02-09 10:00:00,51.32,51.43,51.22,51.22,110987.0,50.4123,50.5203,50.3141,50.3141,110987.0
2021-02-09 10:10:00,51.22,51.65,51.22,51.59,185549.0,50.3141,50.7365,50.3141,50.6775,185549.0
2021-02-09 10:20:00,51.58,51.59,51.41,51.44,130946.0,50.6677,50.6775,50.5007,50.5302,130946.0
2021-02-09 10:30:00,51.44,51.66,51.37,51.66,107865.0,50.5302,50.7463,50.4614,50.7463,107865.0
2021-02-09 10:40:00,51.66,51.7,51.56,51.6,104432.0,50.7463,50.7856,50.648,50.6873,104432.0
2021-02-09 10:50:00,51.6,51.63,51.52,51.59,60075.0,50.6873,50.7168,50.6088,50.6775,60075.0
2021-02-09 11:00:00,51.59,51.64,51.44,51.44,79875.0,50.6775,50.7266,50.5302,50.5302,79875.0
2021-02-09 11:10:00,51.43,51.43,51.01,51.02,194324.0,50.5203,50.5203,50.1078,50.1176,194324.0
2021-02-09 11:20:00,51.02,51.15,51.01,51.08,194005.0,50.1176,50.2453,50.1078,50.1765,194005.0
2021-02-09 11:30:00,51.09,51.39,51.08,51.37,178409.0,50.1864,50.4811,50.1765,50.4614,178409.0
2021-02-09 11:40:00,51.37,51.53,51.35,51.52,66174.0,50.4614,50.6186,50.4418,50.6088,66174.0
2021-02-09 11:50:00,51.52,51.58,51.51,51.52,79483.0,50.6088,50.6677,50.5989,50.6088,79483.0
2021-02-09 12:00:00,51.52,51.55,51.42,51.5,98037.0,50.6088,50.6382,50.5105,50.5891,98037.0
2021-02-09 12:10:00,51.5,51.55,51.37,51.37,64819.0,50.5891,50.6382,50.4614,50.4614,64819.0
2021-02-09 12:20:00,51.38,51.4,51.31,51.33,56124.0,50.4712,50.4909,50.4025,50.4221,56124.0
2021-02-09 12:30:00,51.33,51.4,51.28,51.4,83530.0,50.4221,50.4909,50.373,50.4909,83530.0
2021-02-09 12:40:00,51.4,51.43,51.33,51.38,102798.0,50.4909,50.5203,50.4221,50.4712,102798.0
2021-02-09 12:50:00,51.37,51.42,51.31,51.35,90450.0,50.4614,50.5105,50.4025,50.4418,90450.0
2021-02-09 13:00:00,51.36,51.46,51.32,51.44,85465.0,50.4516,50.5498,50.4123,50.5302,85465.0
2021-02-09 13:10:00,51.44,51.45,51.25,51.33,70781.0,50.5302,50.54,50.3435,50.4221,70781.0
2021-02-09 13:20:00,51.33,51.34,51.12,51.15,93056.0,50.4221,50.4319,50.2158,50.2453,93056.0
2021-02-09 13:30:00,51.16,51.24,51.06,51.09,138612.0,50.2551,50.3337,50.1569,50.1864,138612.0
2021-02-09 13:40:00,51.09,51.16,51.07,51.13,99889.0,50.1864,50.2551,50.1667,50.2257,99889.0
2021-02-09 13:50:00,51.13,51.2,51.07,51.11,82702.0,50.2257,50.2944,50.1667,50.206,82702.0
2021-02-09 14:00:00,51.12,51.15,51.02,51.08,121754.0,50.2158,50.2453,50.1176,50.1765,121754.0
2021-02-09 14:10:00,51.08,51.13,51.06,51.09,64641.0,50.1765,50.2257,50.1569,50.1864,64641.0
2021-02-09 14:20:00,51.09,51.17,51.08,51.13,64119.0,50.1864,50.2649,50.1765,50.2257,64119.0
2021-02-09 14:30:00,51.13,51.18,51.11,51.15,72073.0,50.2257,50.2748,50.206,50.2453,72073.0
2021-02-09 14:40:00,51.15,51.19,51.09,51.1,79871.0,50.2453,50.2846,50.1864,50.1962,79871.0
2021-02-09 14:50:00,51.11,51.17,51.08,51.16,71890.0,50.206,50.2649,50.1765,50.2551,71890.0
2021-02-09 15:00:00,51.16,51.17,51.08,51.12,96203.0,50.2551,50.2649,50.1765,50.2158,96203.0
2021-02-09 15:10:00,51.12,51.29,51.11,51.29,182186.0,50.2158,50.3828,50.206,50.3828,182186.0
2021-02-09 15:20:00,51.29,51.29,51.17,51.18,145060.0,50.3828,50.3828,50.2649,50.2748,145060.0
2021-02-09 15:30:00,51.17,51.37,51.17,51.33,173113.0,50.2649,50.4614,50.2649,50.4221,173113.0
2021-02-09 15:40:00,51.33,51.39,51.18,51.19,216142.0,50.4221,50.4811,50.2748,50.2846,216142.0
2021-02-09 15:50:00,51.18,51.3,51.16,51.25,538163.0,50.2748,50.3926,50.2551,50.3435,538163.0
2021-02-10 09:30:00,51.27,51.38,50.72,51.01,369245.0,50.3632,50.4712,49.8229,50.1078,369245.0
2021-02-10 09:40:00,51.02,51.3,50.96,51.22,241153.0,50.1176,50.3926,50.0587,50.3141,241153.0
2021-02-10 09:50:00,51.21,51.23,51.0,51.19,165716.0,50.3042,50.3239,50.098,50.2846,165716.0
2021-02-10 10:00:00,51.19,51.32,50.94,50.97,161084.0,50.2846,50.4123,50.039,50.0685,161084.0
2021-02-10 10:10:00,50.97,51.04,50.68,50.7,173787.0,50.0685,50.1372,49.7836,49.8033,173787.0
2021-02-10 10:20:00,50.69,50.69,50.08,50.34,304057.0,49.7934,49.7934,49.1942,49.4496,304057.0
2021-02-10 10:30:00,50.31,50.44,50.18,50.33,181266.0,49.4202,49.5479,49.2925,49.4398,181266.0
2021-02-10 10:40:00,50.31,50.39,49.84,50.01,334299.0,49.4202,49.4987,48.9585,49.1255,334299.0
2021-02-10 10:50:00,50.01,50.59,49.98,50.52,217726.0,49.1255,49.6952,49.096,49.6264,217726.0
2021-02-10 11:00:00,50.51,50.61,50.34,50.61,152676.0,49.6166,49.7149,49.4496,49.7149,152676.0
2021-02-10 11:10:00,50.61,50.82,50.57,50.77,66243.0,49.7149,49.9211,49.6756,49.872,66243.0
2021-02-10 11:20:00,50.77,50.91,50.67,50.7,134111.0,49.872,50.0095,49.7738,49.8033,134111.0
2021-02-10 11:30:00,50.7,50.8,50.6,50.62,111371.0,49.8033,49.9015,49.705,49.7247,111371.0
2021-02-10 11:40:00,50.63,50.66,50.54,50.55,80316.0,49.7345,49.764,49.6461,49.6559,80316.0
2021-02-10 11:50:00,50.55,50.66,50.5,50.58,214226.0,49.6559,49.764,49.6068,49.6854,214226.0
2021-02-10 12:00:00,50.58,50.59,50.47,50.53,142439.0,49.6854,49.6952,49.5773,49.6363,142439.0
2021-02-10 12:10:00,50.52,50.7,50.5,50.65,99136.0,49.6264,49.8033,49.6068,49.7541,99136.0
2021-02-10 12:20:00,50.64,50.73,50.47,50.7,119270.0,49.7443,49.8327,49.5773,49.8033,119270.0
2021-02-10 12:30:00,50.69,50.69,50.51,50.52,42738.0,49.7934,49.7934,49.6166,49.6264,42738.0
2021-02-10 12:40:00,50.51,50.63,50.51,50.62,53256.0,49.6166,49.7345,49.6166,49.7247,53256.0
2021-02-10 12:50:00,50.61,50.63,50.49,50.56,101752.0,49.7149,49.7345,49.597,49.6657,101752.0
2021-02-10 13:00:00,50.54,50.67,50.54,50.64,68318.0,49.6461,49.7738,49.6461,49.7443,68318.0
2021-02-10 13:10:00,50.63,50.69,50.51,50.53,69628.0,49.7345,49.7934,49.6166,49.6363,69628.0
2021-02-10 13:20:00,50.53,50.64,50.51,50.62,80554.0,49.6363,49.7443,49.6166,49.7247,80554.0
2021-02-10 13:30:00,50.63,50.65,50.59,50.63,52876.0,49.7345,49.7541,49.6952,49.7345,52876.0
2021-02-10 13:40:00,50.63,50.64,50.49,50.49,150666.0,49.7345,49.7443,49.597,49.597,150666.0
2021-02-10 13:50:00,50.49,50.55,50.46,50.53,75945.0,49.597,49.6559,49.5675,49.6363,75945.0
2021-02-10 14:00:00,50.53,50.73,50.51,50.69,145300.0,49.6363,49.8327,49.6166,49.7934,145300.0
2021-02-10 14:10:00,50.7,50.77,50.66,50.76,47586.0,49.8033,49.872,49.764,49.8622,47586.0
2021-02-10 14:20:00,50.77,50.97,50.74,50.95,82716.0,49.872,50.0685,49.8426,50.0488,82716.0
2021-02-10 14:30:00,50.96,51.06,50.91,51.01,149384.0,50.0587,50.1569,50.0095,50.1078,149384.0
2021-02-10 14:40:00,51.0,51.05,50.96,51.02,52416.0,50.098,50.1471,50.0587,50.1176,52416.0
2021-02-10 14:50:00,51.02,51.03,50.88,50.95,74638.0,50.1176,50.1274,49.9801,50.0488,74638.0
2021-02-10 15:00:00,50.95,51.05,50.94,51.0,105835.0,50.0488,50.1471,50.039,50.098,105835.0
2021-02-10 15:10:00,51.0,51.02,50.85,50.89,104857.0,50.098,50.1176,49.9506,49.9899,104857.0
2021-02-10 15:20:00,50.89,50.9,50.7,50.77,93275.0,49.9899,49.9997,49.8033,49.872,93275.0
2021-02-10 15:30:00,50.77,50.85,50.55,50.55,121896.0,49.872,49.9506,49.6559,49.6559,121896.0
2021-02-10 15:40:00,50.55,50.62,50.44,50.52,137542.0,49.6559,49.7247,49.5479,49.6264,137542.0
2021-02-10 15:50:00,50.52,50.64,50.5,50.58,530515.0,49.6264,49.7443,49.6068,49.6854,530515.0
2021-02-11 09:30:00,51.2,51.55,51.08,51.34,326907.0,50.2944,50.6382,50.1765,50.4319,326907.0
2021-02-11 09:40:00,51.35,51.42,51.09,51.37,198309.0,50.4418,50.5105,50.1864,50.4614,198309.0
2021-02-11 09:50:00,51.39,51.39,50.91,50.98,168234.0,50.4811,50.4811,50.0095,50.0783,168234.0
2021-02-11 10:00:00,50.99,51.1,50.91,50.91,127537.0,50.0881,50.1962,50.0095,50.0095,127537.0
2021-02-11 10:10:00,50.93,51.14,50.83,51.13,117408.0,50.0292,50.2355,49.931,50.2257,117408.0
2021-02-11 10:20:00,51.13,51.31,51.03,51.31,99202.0,50.2257,50.4025,50.1274,50.4025,99202.0
2021-02-11 10:30:00,51.32,51.33,51.23,51.32,101370.0,50.4123,50.4221,50.3239,50.4123,101370.0
2021-02-11 10:40:00,51.33,51.54,51.24,51.53,149614.0,50.4221,50.6284,50.3337,50.6186,149614.0
2021-02-11 10:50:00,51.53,51.53,51.31,51.36,144689.0,50.6186,50.6186,50.4025,50.4516,144689.0
2021-02-11 11:00:00,51.37,51.47,51.29,51.43,99535.0,50.4614,50.5596,50.3828,50.5203,99535.0
2021-02-11 11:10:00,51.43,51.66,51.38,51.55,159529.0,50.5203,50.7463,50.4712,50.6382,159529.0
2021-02-11 11:20:00,51.55,51.78,51.52,51.73,204792.0,50.6382,50.8642,50.6088,50.815,204792.0
2021-02-11 11:30:00,51.73,51.78,51.64,51.66,202393.0,50.815,50.8642,50.7266,50.7463,202393.0
2021-02-11 11:40:00,51.66,51.78,51.66,51.73,121344.0,50.7463,50.8642,50.7463,50.815,121344.0
2021-02-11 11:50:00,51.73,51.77,51.62,51.66,144936.0,50.815,50.8543,50.707,50.7463,144936.0
2021-02-11 12:00:00,51.67,51.87,51.66,51.66,244050.0,50.7561,50.9526,50.7463,50.7463,244050.0
2021-02-11 12:10:00,51.66,51.83,51.46,51.47,176052.0,50.7463,50.9133,50.5498,50.5596,176052.0
2021-02-11 12:20:00,51.49,51.57,51.07,51.09,170499.0,50.5793,50.6579,50.1667,50.1864,170499.0
2021-02-11 12:30:00,51.09,51.55,51.06,51.54,231852.0,50.1864,50.6382,50.1569,50.6284,231852.0
2021-02-11 12:40:00,51.53,51.53,51.16,51.34,193941.0,50.6186,50.6186,50.2551,50.4319,193941.0
2021-02-11 12:50:00,51.36,51.6,51.3,51.6,73655.0,50.4516,50.6873,50.3926,50.6873,73655.0
2021-02-11 13:00:00,51.58,51.64,51.45,51.46,106367.0,50.6677,50.7266,50.54,50.5498,106367.0
2021-02-11 13:10:00,51.45,51.69,51.44,51.65,88546.0,50.54,50.7757,50.5302,50.7365,88546.0
2021-02-11 13:20:00,51.65,51.7,51.56,51.57,72831.0,50.7365,50.7856,50.648,50.6579,72831.0
2021-02-11 13:30:00,51.57,51.76,51.54,51.76,97831.0,50.6579,50.8445,50.6284,50.8445,97831.0
2021-02-11 13:40:00,51.76,51.97,51.76,51.89,154454.0,50.8445,51.0508,50.8445,50.9722,154454.0
2021-02-11 13:50:00,51.9,51.93,51.78,51.8,101602.0,50.982,51.0115,50.8642,50.8838,101602.0
2021-02-11 14:00:00,51.8,51.83,51.7,51.74,152702.0,50.8838,50.9133,50.7856,50.8249,152702.0
2021-02-11 14:10:00,51.73,51.91,51.67,51.91,61840.0,50.815,50.9919,50.7561,50.9919,61840.0
2021-02-11 14:20:00,51.91,51.93,51.66,51.81,118793.0,50.9919,51.0115,50.7463,50.8936,118793.0
2021-02-11 14:30:00,51.81,51.85,51.73,51.82,73794.0,50.8936,50.9329,50.815,50.9034,73794.0
2021-02-11 14:40:00,51.82,51.91,51.8,51.87,96129.0,50.9034,50.9919,50.8838,50.9526,96129.0
2021-02-11 14:50:00,51.87,51.89,51.81,51.84,88639.0,50.9526,50.9722,50.8936,50.9231,88639.0
2021-02-11 15:00:00,51.85,51.89,51.77,51.87,198112.0,50.9329,50.9722,50.8543,50.9526,198112.0
2021-02-11 15:10:00,51.86,51.96,51.85,51.86,220599.0,50.9427,51.041,50.9329,50.9427,220599.0
2021-02-11 15:20:00,51.86,51.99,51.84,51.98,211549.0,50.9427,51.0704,50.9231,51.0606,211549.0
2021-02-11 15:30:00,51.98,52.06,51.92,51.94,383419.0,51.0606,51.1392,51.0017,51.0213,383419.0
2021-02-11 15:40:00,51.95,52.17,51.93,52.11,608363.0,51.0311,51.2473,51.0115,51.1883,608363.0
2021-02-11 15:50:00,52.11,52.24,52.03,52.11,883357.0,51.1883,51.316,51.1097,51.1883,883357.0
2021-02-12 09:30:00,51.94,52.21,51.53,51.98,322204.0,51.0213,51.2866,50.6186,51.0606,322204.0
2021-02-12 09:40:00,52.0,52.3,51.91,52.18,277323.0,51.0803,51.375,50.9919,51.2571,277323.0
2021-02-12 09:50:00,52.19,52.23,52.02,52.2,165918.0,51.2669,51.3062,51.0999,51.2767,165918.0
2021-02-12 10:00:00,52.18,52.84,52.17,52.8,399130.0,51.2571,51.9054,51.2473,51.8661,399130.0
2021-02-12 10:10:00,52.79,52.85,52.43,52.46,170575.0,51.8563,51.9152,51.5027,51.5321,170575.0
2021-02-12 10:20:00,52.46,52.72,52.46,52.55,150941.0,51.5321,51.7875,51.5321,51.6205,150941.0
2021-02-12 10:30:00,52.54,52.76,52.42,52.73,133886.0,51.6107,51.8268,51.4928,51.7974,133886.0
2021-02-12 10:40:00,52.72,52.85,52.6,52.85,162619.0,51.7875,51.9152,51.6697,51.9152,162619.0
2021-02-12 10:50:00,52.83,53.2,52.76,53.14,187469.0,51.8956,52.259,51.8268,52.2001,187469.0
2021-02-12 11:00:00,53.15,53.18,52.93,52.96,197991.0,52.2099,52.2394,51.9938,52.0233,197991.0
2021-02-12 11:10:00,52.96,53.18,52.96,53.07,145885.0,52.0233,52.2394,52.0233,52.1313,145885.0
2021-02-12 11:20:00,53.07,53.14,52.96,53.12,375633.0,52.1313,52.2001,52.0233,52.1805,375633.0
2021-02-12 11:30:00,53.13,53.25,53.02,53.08,276199.0,52.1903,52.3082,52.0822,52.1412,276199.0
2021-02-12 11:40:00,53.09,53.36,53.06,53.32,101995.0,52.151,52.4162,52.1215,52.3769,101995.0
2021-02-12 11:50:00,53.33,53.34,53.13,53.25,130476.0,52.3867,52.3966,52.1903,52.3082,130476.0
2021-02-12 12:00:00,53.26,53.33,53.2,53.25,175307.0,52.318,52.3867,52.259,52.3082,175307.0
2021-02-12 12:10:00,53.24,53.4,53.2,53.29,143841.0,52.2983,52.4555,52.259,52.3474,143841.0
2021-02-12 12:20:00,53.28,53.64,53.27,53.61,300575.0,52.3376,52.6913,52.3278,52.6618,300575.0
2021-02-12 12:30:00,53.6,53.64,53.36,53.44,126973.0,52.652,52.6913,52.4162,52.4948,126973.0
2021-02-12 12:40:00,53.44,53.52,53.39,53.52,195951.0,52.4948,52.5734,52.4457,52.5734,195951.0
2021-02-12 12:50:00,53.52,54.05,53.34,53.96,871012.0,52.5734,53.094,52.3966,53.0056,871012.0
2021-02-12 13:00:00,53.96,54.18,53.68,53.72,977059.0,53.0056,53.2217,52.7306,52.7698,977059.0
2021-02-12 13:10:00,53.72,53.86,53.58,53.69,181375.0,52.7698,52.9074,52.6323,52.7404,181375.0
2021-02-12 13:20:00,53.69,53.69,53.55,53.58,156489.0,52.7404,52.7404,52.6029,52.6323,156489.0
2021-02-12 13:30:00,53.58,53.79,53.53,53.75,170295.0,52.6323,52.8386,52.5832,52.7993,170295.0
2021-02-12 13:40:00,53.75,53.8,53.59,53.64,160558.0,52.7993,52.8484,52.6421,52.6913,160558.0
2021-02-12 13:50:00,53.64,53.71,53.6,53.65,95866.0,52.6913,52.76,52.652,52.7011,95866.0
2021-02-12 14:00:00,53.65,53.67,53.51,53.66,105456.0,52.7011,52.7207,52.5636,52.7109,105456.0
2021-02-12 14:10:00,53.66,53.67,53.56,53.61,114710.0,52.7109,52.7207,52.6127,52.6618,114710.0
2021-02-12 14:20:00,53.62,53.64,53.56,53.6,92574.0,52.6716,52.6913,52.6127,52.652,92574.0
2021-02-12 14:30:00,53.6,53.61,53.38,53.45,138704.0,52.652,52.6618,52.4359,52.5046,138704.0
2021-02-12 14:40:00,53.45,53.55,53.44,53.52,104129.0,52.5046,52.6029,52.4948,52.5734,104129.0
2021-02-12 14:50:00,53.51,53.55,53.48,53.53,84547.0,52.5636,52.6029,52.5341,52.5832,84547.0
2021-02-12 15:00:00,53.53,53.57,53.45,53.51,117306.0,52.5832,52.6225,52.5046,52.5636,117306.0
2021-02-12 15:10:00,53.52,53.53,53.45,53.46,104091.0,52.5734,52.5832,52.5046,52.5144,104091.0
2021-02-12 15:20:00,53.46,53.56,53.45,53.52,166449.0,52.5144,52.6127,52.5046,52.5734,166449.0
2021-02-12 15:30:00,53.51,53.75,53.49,53.68,127067.0,52.5636,52.7993,52.5439,52.7306,127067.0
2021-02-12 15:40:00,53.68,53.7,53.62,53.65,283317.0,52.7306,52.7502,52.6716,52.7011,283317.0
2021-02-12 15:50:00,53.66,53.82,53.64,53.82,846362.0,52.7109,52.8681,52.6913,52.8681,846362.0
2021-02-16 09:30:00,54.49,54.56,53.89,54.01,538882.0,53.5262,53.595,52.9368,53.0547,538882.0
2021-02-16 09:40:00,54.0,54.16,53.88,54.1,233212.0,53.0449,53.2021,52.927,53.1431,233212.0
2021-02-16 09:50:00,54.11,54.13,53.92,53.94,198136.0,53.1529,53.1726,52.9663,52.986,198136.0
2021-02-16 10:00:00,53.94,54.05,53.81,53.82,249798.0,52.986,53.094,52.8583,52.8681,249798.0
2021-02-16 10:10:00,53.81,53.82,53.46,53.63,225509.0,52.8583,52.8681,52.5144,52.6814,225509.0
2021-02-16 10:20:00,53.64,53.85,53.58,53.77,132003.0,52.6913,52.8975,52.6323,52.819,132003.0
2021-02-16 10:30:00,53.78,53.84,53.69,53.8,107001.0,52.8288,52.8877,52.7404,52.8484,107001.0
2021-02-16 10:40:00,53.8,53.91,53.56,53.58,107430.0,52.8484,52.9565,52.6127,52.6323,107430.0
2021-02-16 10:50:00,53.59,53.69,53.48,53.52,101712.0,52.6421,52.7404,52.5341,52.5734,101712.0
2021-02-16 11:00:00,53.51,53.63,53.36,53.43,137793.0,52.5636,52.6814,52.4162,52.485,137793.0
2021-02-16 11:10:00,53.44,53.55,53.41,53.43,73405.0,52.4948,52.6029,52.4653,52.485,73405.0
2021-02-16 11:20:00,53.42,53.49,52.94,52.96,204701.0,52.4751,52.5439,52.0036,52.0233,204701.0
2021-02-16 11:30:00,52.96,53.2,52.79,53.12,190045.0,52.0233,52.259,51.8563,52.1805,190045.0
2021-02-16 11:40:00,53.12,53.23,52.93,52.94,124342.0,52.1805,52.2885,51.9938,52.0036,124342.0
2021-02-16 11:50:00,52.95,52.95,52.72,52.8,112440.0,52.0135,52.0135,51.7875,51.8661,112440.0
2021-02-16 12:00:00,52.8,52.9,52.58,52.68,148366.0,51.8661,51.9643,51.65,51.7482,148366.0
2021-02-16 12:10:00,52.68,52.87,52.63,52.83,110736.0,51.7482,51.9349,51.6991,51.8956,110736.0
2021-02-16 12:20:00,52.82,53.05,52.8,53.05,115378.0,51.8858,52.1117,51.8661,52.1117,115378.0
2021-02-16 12:30:00,53.04,53.15,53.03,53.03,83958.0,52.1019,52.2099,52.092,52.092,83958.0
2021-02-16 12:40:00,53.04,53.12,52.99,53.05,56012.0,52.1019,52.1805,52.0528,52.1117,56012.0
2021-02-16 12:50:00,53.06,53.34,53.04,53.19,122143.0,52.1215,52.3966,52.1019,52.2492,122143.0
2021-02-16 13:00:00,53.19,53.24,53.06,53.21,117906.0,52.2492,52.2983,52.1215,52.2689,117906.0
2021-02-16 13:10:00,53.21,53.29,53.13,53.13,67977.0,52.2689,52.3474,52.1903,52.1903,67977.0
2021-02-16 13:20:00,53.13,53.18,53.01,53.04,148682.0,52.1903,52.2394,52.0724,52.1019,148682.0
2021-02-16 13:30:00,53.03,53.12,52.86,52.87,141188.0,52.092,52.1805,51.9251,51.9349,141188.0
2021-02-16 13:40:00,52.87,52.88,52.71,52.79,257804.0,51.9349,51.9447,51.7777,51.8563,257804.0
2021-02-16 13:50:00,52.79,52.88,52.72,52.79,88782.0,51.8563,51.9447,51.7875,51.8563,88782.0
2021-02-16 14:00:00,52.78,52.86,52.73,52.83,67654.0,51.8465,51.9251,51.7974,51.8956,67654.0
2021-02-16 14:10:00,52.82,52.82,52.73,52.77,121123.0,51.8858,51.8858,51.7974,51.8366,121123.0
2021-02-16 14:20:00,52.78,52.87,52.74,52.86,109897.0,51.8465,51.9349,51.8072,51.9251,109897.0
2021-02-16 14:30:00,52.86,53.11,52.86,53.05,118241.0,51.9251,52.1706,51.9251,52.1117,118241.0
2021-02-16 14:40:00,53.04,53.1,52.98,53.03,157926.0,52.1019,52.1608,52.0429,52.092,157926.0
2021-02-16 14:50:00,53.03,53.15,52.94,53.14,109734.0,52.092,52.2099,52.0036,52.2001,109734.0
2021-02-16 15:00:00,53.13,53.13,52.98,53.0,101768.0,52.1903,52.1903,52.0429,52.0626,101768.0
2021-02-16 15:10:00,53.0,53.01,52.88,52.91,141268.0,52.0626,52.0724,51.9447,51.9742,141268.0
2021-02-16 15:20:00,52.91,53.04,52.87,52.94,217619.0,51.9742,52.1019,51.9349,52.0036,217619.0
2021-02-16 15:30:00,52.93,52.95,52.8,52.81,115717.0,51.9938,52.0135,51.8661,51.8759,115717.0
2021-02-16 15:40:00,52.82,52.92,52.82,52.87,101653.0,51.8858,51.984,51.8858,51.9349,101653.0
2021-02-16 15:50:00,52.88,53.01,52.82,52.92,536208.0,51.9447,52.0724,51.8858,51.984,536208.0
2021-02-17 09:30:00,52.1,52.1,51.23,51.37,697220.0,51.1785,51.1785,50.3239,50.4614,697220.0
2021-02-17 09:40:00,51.39,51.79,51.24,51.79,229423.0,50.4811,50.874,50.3337,50.874,229423.0
2021-02-17 09:50:00,51.79,52.31,51.75,52.06,264795.0,50.874,51.3848,50.8347,51.1392,264795.0
2021-02-17 10:00:00,52.06,52.06,51.42,51.53,195503.0,51.1392,51.1392,50.5105,50.6186,195503.0
2021-02-17 10:10:00,51.52,51.6,51.23,51.42,235168.0,50.6088,50.6873,50.3239,50.5105,235168.0
2021-02-17 10:20:00,51.41,51.48,51.02,51.09,192617.0,50.5007,50.5695,50.1176,50.1864,192617.0
2021-02-17 10:30:00,51.07,51.11,50.72,50.96,483376.0,50.1667,50.206,49.8229,50.0587,483376.0
2021-02-17 10:40:00,50.96,51.12,50.83,51.1,165274.0,50.0587,50.2158,49.931,50.1962,165274.0
2021-02-17 10:50:00,51.08,51.15,50.97,51.13,164615.0,50.1765,50.2453,50.0685,50.2257,164615.0
2021-02-17 11:00:00,51.13,51.18,50.77,50.79,125322.0,50.2257,50.2748,49.872,49.8917,125322.0
2021-02-17 11:10:00,50.79,50.79,50.27,50.3,223788.0,49.8917,49.8917,49.3809,49.4103,223788.0
2021-02-17 11:20:00,50.29,50.5,50.07,50.46,354804.0,49.4005,49.6068,49.1844,49.5675,354804.0
2021-02-17 11:30:00,50.46,50.67,50.24,50.25,130518.0,49.5675,49.7738,49.3514,49.3612,130518.0
2021-02-17 11:40:00,50.26,50.44,50.07,50.33,137283.0,49.371,49.5479,49.1844,49.4398,137283.0
2021-02-17 11:50:00,50.32,50.44,50.27,50.44,82701.0,49.43,49.5479,49.3809,49.5479,82701.0
2021-02-17 12:00:00,50.44,50.58,50.44,50.56,83260.0,49.5479,49.6854,49.5479,49.6657,83260.0
2021-02-17 12:10:00,50.56,50.66,50.45,50.47,111498.0,49.6657,49.764,49.5577,49.5773,111498.0
2021-02-17 12:20:00,50.46,50.64,50.39,50.62,153704.0,49.5675,49.7443,49.4987,49.7247,153704.0
2021-02-17 12:30:00,50.61,50.68,50.54,50.66,93782.0,49.7149,49.7836,49.6461,49.764,93782.0
2021-02-17 12:40:00,50.66,50.9,50.65,50.9,117066.0,49.764,49.9997,49.7541,49.9997,117066.0
2021-02-17 12:50:00,50.89,50.91,50.67,50.83,109582.0,49.9899,50.0095,49.7738,49.931,109582.0
2021-02-17 13:00:00,50.83,51.05,50.81,51.05,114719.0,49.931,50.1471,49.9113,50.1471,114719.0
2021-02-17 13:10:00,51.05,51.08,50.94,50.95,114100.0,50.1471,50.1765,50.039,50.0488,114100.0
2021-02-17 13:20:00,50.94,50.95,50.72,50.87,157931.0,50.039,50.0488,49.8229,49.9703,157931.0
2021-02-17 13:30:00,50.88,50.88,50.64,50.66,103327.0,49.9801,49.9801,49.7443,49.764,103327.0
2021-02-17 13:40:00,50.67,50.8,50.64,50.7,148465.0,49.7738,49.9015,49.7443,49.8033,148465.0
2021-02-17 13:50:00,50.7,50.85,50.63,50.67,138589.0,49.8033,49.9506,49.7345,49.7738,138589.0
2021-02-17 14:00:00,50.66,50.86,50.66,50.83,90637.0,49.764,49.9604,49.764,49.931,90637.0
2021-02-17 14:10:00,50.84,50.86,50.65,50.66,80031.0,49.9408,49.9604,49.7541,49.764,80031.0
2021-02-17 14:20:00,50.66,50.67,50.41,50.43,144300.0,49.764,49.7738,49.5184,49.538,144300.0
2021-02-17 14:30:00,50.43,50.55,50.38,50.49,192461.0,49.538,49.6559,49.4889,49.597,192461.0
2021-02-17 14:40:00,50.5,50.5,50.38,50.43,113514.0,49.6068,49.6068,49.4889,49.538,113514.0
2021-02-17 14:50:00,50.42,50.53,50.35,50.47,115224.0,49.5282,49.6363,49.4594,49.5773,115224.0
2021-02-17 15:00:00,50.46,50.57,50.44,50.49,136392.0,49.5675,49.6756,49.5479,49.597,136392.0
2021-02-17 15:10:00,50.49,50.5,50.37,50.42,167582.0,49.597,49.6068,49.4791,49.5282,167582.0
2021-02-17 15:20:00,50.41,50.79,50.41,50.74,166597.0,49.5184,49.8917,49.5184,49.8426,166597.0
2021-02-17 15:30:00,50.73,50.74,50.6,50.62,312297.0,49.8327,49.8426,49.705,49.7247,312297.0
2021-02-17 15:40:00,50.62,50.67,50.45,50.48,409710.0,49.7247,49.7738,49.5577,49.5871,409710.0
2021-02-17 15:50:00,50.48,50.61,50.4,50.41,903970.0,49.5871,49.7149,49.5086,49.5184,903970.0
2021-02-18 09:30:00,49.98,50.48,49.59,50.34,687655.0,49.096,49.5871,48.7129,49.4496,687655.0
2021-02-18 09:40:00,50.34,50.34,49.89,50.1,273549.0,49.4496,49.4496,49.0076,49.2139,273549.0
2021-02-18 09:50:00,50.11,50.23,49.85,50.01,452121.0,49.2237,49.3416,48.9683,49.1255,452121.0
2021-02-18 10:00:00,50.0,50.01,49.54,49.6,386632.0,49.1156,49.1255,48.6638,48.7227,386632.0
2021-02-18 10:10:00,49.65,49.88,49.47,49.51,343352.0,48.7718,48.9978,48.595,48.6343,343352.0
2021-02-18 10:20:00,49.53,49.63,49.31,49.61,309610.0,48.654,48.7522,48.4378,48.7325,309610.0
2021-02-18 10:30:00,49.59,49.61,49.25,49.45,188558.0,48.7129,48.7325,48.3789,48.5754,188558.0
2021-02-18 10:40:00,49.46,49.74,49.38,49.69,210526.0,48.5852,48.8602,48.5066,48.8111,210526.0
2021-02-18 10:50:00,49.69,49.95,49.56,49.9,621320.0,48.8111,49.0665,48.6834,49.0174,621320.0
2021-02-18 11:00:00,49.91,50.05,49.85,49.88,154564.0,49.0272,49.1648,48.9683,48.9978,154564.0
2021-02-18 11:10:00,49.87,50.18,49.8,50.03,217716.0,48.9879,49.2925,48.9192,49.1451,217716.0
2021-02-18 11:20:00,50.03,50.11,49.95,50.02,190017.0,49.1451,49.2237,49.0665,49.1353,190017.0
2021-02-18 11:30:00,50.03,50.17,49.95,49.97,160025.0,49.1451,49.2826,49.0665,49.0862,160025.0
2021-02-18 11:40:00,49.98,50.08,49.93,49.94,83137.0,49.096,49.1942,49.0469,49.0567,83137.0
2021-02-18 11:50:00,49.94,50.07,49.92,50.04,126378.0,49.0567,49.1844,49.0371,49.1549,126378.0
2021-02-18 12:00:00,50.03,50.04,49.89,50.0,117232.0,49.1451,49.1549,49.0076,49.1156,117232.0
2021-02-18 12:10:00,50.01,50.12,49.93,50.11,110162.0,49.1255,49.2335,49.0469,49.2237,110162.0
2021-02-18 12:20:00,50.1,50.32,50.08,50.3,157291.0,49.2139,49.43,49.1942,49.4103,157291.0
2021-02-18 12:30:00,50.29,50.31,50.14,50.16,88100.0,49.4005,49.4202,49.2532,49.2728,88100.0
2021-02-18 12:40:00,50.16,50.34,50.13,50.3,114848.0,49.2728,49.4496,49.2433,49.4103,114848.0
2021-02-18 12:50:00,50.29,50.49,50.18,50.44,167727.0,49.4005,49.597,49.2925,49.5479,167727.0
2021-02-18 13:00:00,50.44,50.54,50.37,50.45,188387.0,49.5479,49.6461,49.4791,49.5577,188387.0
2021-02-18 13:10:00,50.45,50.76,50.43,50.7,207908.0,49.5577,49.8622,49.538,49.8033,207908.0
2021-02-18 13:20:00,50.7,50.99,50.68,50.91,244801.0,49.8033,50.0881,49.7836,50.0095,244801.0
2021-02-18 13:30:00,50.92,50.96,50.86,50.87,136538.0,50.0194,50.0587,49.9604,49.9703,136538.0
2021-02-18 13:40:00,50.87,50.88,50.8,50.87,133839.0,49.9703,49.9801,49.9015,49.9703,133839.0
2021-02-18 13:50:00,50.87,50.92,50.71,50.75,146636.0,49.9703,50.0194,49.8131,49.8524,146636.0
2021-02-18 14:00:00,50.75,50.85,50.73,50.78,157190.0,49.8524,49.9506,49.8327,49.8818,157190.0
2021-02-18 14:10:00,50.78,50.89,50.6,50.66,209162.0,49.8818,49.9899,49.705,49.764,209162.0
2021-02-18 14:20:00,50.67,50.79,50.5,50.6,151663.0,49.7738,49.8917,49.6068,49.705,151663.0
2021-02-18 14:30:00,50.61,50.64,50.52,50.59,87207.0,49.7149,49.7443,49.6264,49.6952,87207.0
2021-02-18 14:40:00,50.59,50.62,50.42,50.49,112350.0,49.6952,49.7247,49.5282,49.597,112350.0
2021-02-18 14:50:00,50.49,50.66,50.43,50.63,124052.0,49.597,49.764,49.538,49.7345,124052.0
2021-02-18 15:00:00,50.63,50.67,50.55,50.61,123158.0,49.7345,49.7738,49.6559,49.7149,123158.0
2021-02-18 15:10:00,50.6,50.68,50.6,50.65,82602.0,49.705,49.7836,49.705,49.7541,82602.0
2021-02-18 15:20:00,50.65,50.66,50.55,50.57,117775.0,49.7541,49.764,49.6559,49.6756,117775.0
2021-02-18 15:30:00,50.58,50.67,50.56,50.61,202039.0,49.6854,49.7738,49.6657,49.7149,202039.0
2021-02-18 15:40:00,50.61,50.63,50.44,50.45,173349.0,49.7149,49.7345,49.5479,49.5577,173349.0
2021-02-18 15:50:00,50.45,50.55,50.42,50.45,771612.0,49.5577,49.6559,49.5282,49.5577,771612.0
2021-02-19 09:30:00,51.26,51.32,50.89,50.96,472441.0,50.3534,50.4123,49.9899,50.0587,472441.0
2021-02-19 09:40:00,50.97,51.16,50.86,50.97,203600.0,50.0685,50.2551,49.9604,50.0685,203600.0
2021-02-19 09:50:00,50.97,50.99,50.88,50.95,217820.0,50.0685,50.0881,49.9801,50.0488,217820.0
2021-02-19 10:00:00,50.94,51.31,50.8,51.26,226932.0,50.039,50.4025,49.9015,50.3534,226932.0
2021-02-19 10:10:00,51.24,51.61,50.97,51.55,337581.0,50.3337,50.6972,50.0685,50.6382,337581.0
2021-02-19 10:20:00,51.54,51.67,51.49,51.55,383579.0,50.6284,50.7561,50.5793,50.6382,383579.0
2021-02-19 10:30:00,51.54,51.76,51.52,51.68,204741.0,50.6284,50.8445,50.6088,50.7659,204741.0
2021-02-19 10:40:00,51.67,51.84,51.64,51.69,230856.0,50.7561,50.9231,50.7266,50.7757,230856.0
2021-02-19 10:50:00,51.7,51.7,51.58,51.64,119449.0,50.7856,50.7856,50.6677,50.7266,119449.0
2021-02-19 11:00:00,51.64,51.75,51.64,51.75,95658.0,50.7266,50.8347,50.7266,50.8347,95658.0
2021-02-19 11:10:00,51.75,51.83,51.68,51.81,141038.0,50.8347,50.9133,50.7659,50.8936,141038.0
2021-02-19 11:20:00,51.81,51.96,51.76,51.96,141473.0,50.8936,51.041,50.8445,51.041,141473.0
2021-02-19 11:30:00,51.95,52.1,51.85,51.89,267559.0,51.0311,51.1785,50.9329,50.9722,267559.0
2021-02-19 11:40:00,51.89,51.99,51.85,51.87,152437.0,50.9722,51.0704,50.9329,50.9526,152437.0
2021-02-19 11:50:00,51.87,51.95,51.71,51.72,90940.0,50.9526,51.0311,50.7954,50.8052,90940.0
2021-02-19 12:00:00,51.72,51.91,51.71,51.75,139217.0,50.8052,50.9919,50.7954,50.8347,139217.0
2021-02-19 12:10:00,51.76,51.81,51.6,51.61,117680.0,50.8445,50.8936,50.6873,50.6972,117680.0
2021-02-19 12:20:00,51.6,51.69,51.47,51.57,154523.0,50.6873,50.7757,50.5596,50.6579,154523.0
2021-02-19 12:30:00,51.56,51.59,51.35,51.46,166298.0,50.648,50.6775,50.4418,50.5498,166298.0
2021-02-19 12:40:00,51.47,51.64,51.37,51.5,129415.0,50.5596,50.7266,50.4614,50.5891,129415.0
2021-02-19 12:50:00,51.49,51.51,51.22,51.41,117601.0,50.5793,50.5989,50.3141,50.5007,117601.0
2021-02-19 13:00:00,51.4,51.46,51.22,51.24,205877.0,50.4909,50.5498,50.3141,50.3337,205877.0
2021-02-19 13:10:00,51.24,51.43,51.18,51.38,106488.0,50.3337,50.5203,50.2748,50.4712,106488.0
2021-02-19 13:20:00,51.36,51.66,51.35,51.61,146871.0,50.4516,50.7463,50.4418,50.6972,146871.0
2021-02-19 13:30:00,51.61,51.66,51.48,51.64,148298.0,50.6972,50.7463,50.5695,50.7266,148298.0
2021-02-19 13:40:00,51.63,51.82,51.63,51.76,130305.0,50.7168,50.9034,50.7168,50.8445,130305.0
2021-02-19 13:50:00,51.77,51.84,51.64,51.74,99672.0,50.8543,50.9231,50.7266,50.8249,99672.0
2021-02-19 14:00:00,51.74,51.8,51.67,51.71,144350.0,50.8249,50.8838,50.7561,50.7954,144350.0
2021-02-19 14:10:00,51.7,51.82,51.69,51.78,117825.0,50.7856,50.9034,50.7757,50.8642,117825.0
2021-02-19 14:20:00,51.79,51.79,51.59,51.65,150785.0,50.874,50.874,50.6775,50.7365,150785.0
2021-02-19 14:30:00,51.66,51.84,51.66,51.8,116069.0,50.7463,50.9231,50.7463,50.8838,116069.0
2021-02-19 14:40:00,51.79,52.04,51.77,51.96,146922.0,50.874,51.1196,50.8543,51.041,146922.0
2021-02-19 14:50:00,51.96,52.15,51.92,52.14,180319.0,51.041,51.2276,51.0017,51.2178,180319.0
2021-02-19 15:00:00,52.13,52.15,51.91,52.0,157108.0,51.208,51.2276,50.9919,51.0803,157108.0
2021-02-19 15:10:00,52.0,52.18,51.99,52.16,142635.0,51.0803,51.2571,51.0704,51.2374,142635.0
2021-02-19 15:20:00,52.16,52.22,52.05,52.08,130205.0,51.2374,51.2964,51.1294,51.1589,130205.0
2021-02-19 15:30:00,52.09,52.22,52.05,52.05,255810.0,51.1687,51.2964,51.1294,51.1294,255810.0
2021-02-19 15:40:00,52.05,52.15,51.99,52.14,208913.0,51.1294,51.2276,51.0704,51.2178,208913.0
2021-02-19 15:50:00,52.13,52.14,51.74,51.89,824565.0,51.208,51.2178,50.8249,50.9722,824565.0
2021-02-22 09:30:00,51.16,51.4,50.91,51.11,583755.0,50.2551,50.4909,50.0095,50.206,583755.0
2021-02-22 09:40:00,51.11,51.24,50.85,51.24,380109.0,50.206,50.3337,49.9506,50.3337,380109.0
2021-02-22 09:50:00,51.24,51.36,51.0,51.33,186338.0,50.3337,50.4516,50.098,50.4221,186338.0
2021-02-22 10:00:00,51.32,51.38,50.94,51.01,147819.0,50.4123,50.4712,50.039,50.1078,147819.0
2021-02-22 10:10:00,51.0,51.24,50.81,50.94,504742.0,50.098,50.3337,49.9113,50.039,504742.0
2021-02-22 10:20:00,50.93,51.0,50.73,50.81,288564.0,50.0292,50.098,49.8327,49.9113,288564.0
2021-02-22 10:30:00,50.8,50.85,50.5,50.65,331916.0,49.9015,49.9506,49.6068,49.7541,331916.0
2021-02-22 10:40:00,50.64,50.91,50.62,50.77,132427.0,49.7443,50.0095,49.7247,49.872,132427.0
2021-02-22 10:50:00,50.76,50.77,50.21,50.3,340001.0,49.8622,49.872,49.3219,49.4103,340001.0
2021-02-22 11:00:00,50.29,50.44,50.14,50.26,197836.0,49.4005,49.5479,49.2532,49.371,197836.0
2021-02-22 11:10:00,50.27,50.5,50.2,50.5,168183.0,49.3809,49.6068,49.3121,49.6068,168183.0
2021-02-22 11:20:00,50.49,50.52,50.36,50.4,156061.0,49.597,49.6264,49.4693,49.5086,156061.0
2021-02-22 11:30:00,50.4,50.53,50.25,50.52,157055.0,49.5086,49.6363,49.3612,49.6264,157055.0
2021-02-22 11:40:00,50.52,50.52,50.28,50.32,123181.0,49.6264,49.6264,49.3907,49.43,123181.0
2021-02-22 11:50:00,50.33,50.47,50.31,50.42,230290.0,49.4398,49.5773,49.4202,49.5282,230290.0
2021-02-22 12:00:00,50.42,50.42,50.12,50.15,167953.0,49.5282,49.5282,49.2335,49.263,167953.0
2021-02-22 12:10:00,50.15,50.22,50.06,50.1,111131.0,49.263,49.3317,49.1746,49.2139,111131.0
2021-02-22 12:20:00,50.09,50.2,50.08,50.15,139056.0,49.204,49.3121,49.1942,49.263,139056.0
2021-02-22 12:30:00,50.16,50.27,50.07,50.21,104088.0,49.2728,49.3809,49.1844,49.3219,104088.0
2021-02-22 12:40:00,50.21,50.35,50.18,50.3,392094.0,49.3219,49.4594,49.2925,49.4103,392094.0
2021-02-22 12:50:00,50.28,50.58,50.28,50.47,154729.0,49.3907,49.6854,49.3907,49.5773,154729.0
2021-02-22 13:00:00,50.47,50.47,50.29,50.34,104732.0,49.5773,49.5773,49.4005,49.4496,104732.0
2021-02-22 13:10:00,50.34,50.44,50.32,50.39,91440.0,49.4496,49.5479,49.43,49.4987,91440.0
2021-02-22 13:20:00,50.39,50.55,50.37,50.55,184830.0,49.4987,49.6559,49.4791,49.6559,184830.0
2021-02-22 13:30:00,50.55,50.58,50.48,50.55,79762.0,49.6559,49.6854,49.5871,49.6559,79762.0
2021-02-22 13:40:00,50.55,50.57,50.35,50.36,307711.0,49.6559,49.6756,49.4594,49.4693,307711.0
2021-02-22 13:50:00,50.36,50.37,50.22,50.36,113195.0,49.4693,49.4791,49.3317,49.4693,113195.0
2021-02-22 14:00:00,50.35,50.4,50.32,50.35,150784.0,49.4594,49.5086,49.43,49.4594,150784.0
2021-02-22 14:10:00,50.34,50.45,50.33,50.38,92928.0,49.4496,49.5577,49.4398,49.4889,92928.0
2021-02-22 14:20:00,50.38,50.4,50.33,50.36,113771.0,49.4889,49.5086,49.4398,49.4693,113771.0
2021-02-22 14:30:00,50.36,50.42,50.3,50.36,362543.0,49.4693,49.5282,49.4103,49.4693,362543.0
2021-02-22 14:40:00,50.36,50.42,50.26,50.4,203457.0,49.4693,49.5282,49.371,49.5086,203457.0
2021-02-22 14:50:00,50.41,50.45,50.31,50.39,232306.0,49.5184,49.5577,49.4202,49.4987,232306.0
2021-02-22 15:00:00,50.39,50.42,50.07,50.08,184119.0,49.4987,49.5282,49.1844,49.1942,184119.0
2021-02-22 15:10:00,50.08,50.16,49.95,50.09,366405.0,49.1942,49.2728,49.0665,49.204,366405.0
2021-02-22 15:20:00,50.09,50.13,49.57,49.58,345114.0,49.204,49.2433,48.6932,48.7031,345114.0
2021-02-22 15:30:00,49.58,49.84,49.48,49.51,477360.0,48.7031,48.9585,48.6048,48.6343,477360.0
2021-02-22 15:40:00,49.51,49.78,49.5,49.66,524803.0,48.6343,48.8995,48.6245,48.7817,524803.0
2021-02-22 15:50:00,49.66,49.83,49.6,49.7,981068.0,48.7817,48.9486,48.7227,48.8209,981068.0
2021-02-23 09:30:00,48.4,48.73,47.6,47.8,1065388.0,47.5439,47.8681,46.7581,46.9546,1065388.0
2021-02-23 09:40:00,47.78,47.82,46.69,46.71,746957.0,46.9349,46.9742,45.8642,45.8838,746957.0
2021-02-23 09:50:00,46.7,47.8,46.68,47.76,399238.0,45.874,46.9546,45.8544,46.9153,399238.0
2021-02-23 10:00:00,47.75,48.14,47.51,47.99,350800.0,46.9054,47.2885,46.6697,47.1412,350800.0
2021-02-23 10:10:00,47.98,48.13,47.6,48.06,346076.0,47.1314,47.2787,46.7581,47.21,346076.0
2021-02-23 10:20:00,48.08,48.59,47.95,48.41,315755.0,47.2296,47.7306,47.1019,47.5538,315755.0
2021-02-23 10:30:00,48.4,48.41,47.87,48.03,277700.0,47.5439,47.5538,47.0233,47.1805,277700.0
2021-02-23 10:40:00,48.02,48.66,48.01,48.57,372574.0,47.1707,47.7993,47.1608,47.7109,372574.0
2021-02-23 10:50:00,48.58,48.69,48.26,48.33,224532.0,47.7208,47.8288,47.4064,47.4752,224532.0
2021-02-23 11:00:00,48.33,48.62,48.28,48.42,218280.0,47.4752,47.76,47.4261,47.5636,218280.0
2021-02-23 11:10:00,48.43,48.81,48.14,48.14,257592.0,47.5734,47.9467,47.2885,47.2885,257592.0
2021-02-23 11:20:00,48.15,48.23,47.98,48.1,269397.0,47.2984,47.3769,47.1314,47.2492,269397.0
2021-02-23 11:30:00,48.11,48.37,47.95,48.19,179008.0,47.2591,47.5145,47.1019,47.3377,179008.0
2021-02-23 11:40:00,48.21,48.24,47.78,47.79,138686.0,47.3573,47.3868,46.9349,46.9447,138686.0
2021-02-23 11:50:00,47.8,47.99,47.74,47.87,160504.0,46.9546,47.1412,46.8956,47.0233,160504.0
2021-02-23 12:00:00,47.86,47.93,47.69,47.73,197764.0,47.0135,47.0823,46.8465,46.8858,197764.0
2021-02-23 12:10:00,47.73,48.1,47.6,48.08,251841.0,46.8858,47.2492,46.7581,47.2296,251841.0
2021-02-23 12:20:00,48.08,48.18,47.91,48.16,118697.0,47.2296,47.3278,47.0626,47.3082,118697.0
2021-02-23 12:30:00,48.15,48.2,47.73,47.82,189417.0,47.2984,47.3475,46.8858,46.9742,189417.0
2021-02-23 12:40:00,47.8,47.91,47.65,47.8,182055.0,46.9546,47.0626,46.8072,46.9546,182055.0
2021-02-23 12:50:00,47.81,48.1,47.72,47.79,137907.0,46.9644,47.2492,46.876,46.9447,137907.0
2021-02-23 13:00:00,47.79,48.09,47.68,47.89,128084.0,46.9447,47.2394,46.8367,47.043,128084.0
2021-02-23 13:10:00,47.88,48.2,47.86,48.14,108912.0,47.0331,47.3475,47.0135,47.2885,108912.0
2021-02-23 13:20:00,48.13,48.38,48.05,48.35,146956.0,47.2787,47.5243,47.2001,47.4948,146956.0
2021-02-23 13:30:00,48.34,48.43,48.24,48.32,86374.0,47.485,47.5734,47.3868,47.4654,86374.0
2021-02-23 13:40:00,48.34,48.34,48.13,48.2,85251.0,47.485,47.485,47.2787,47.3475,85251.0
2021-02-23 13:50:00,48.21,48.47,48.1,48.37,85172.0,47.3573,47.6127,47.2492,47.5145,85172.0
2021-02-23 14:00:00,48.35,48.56,48.28,48.43,80135.0,47.4948,47.7011,47.4261,47.5734,80135.0
2021-02-23 14:10:00,48.44,48.52,48.37,48.5,73246.0,47.5832,47.6618,47.5145,47.6422,73246.0
2021-02-23 14:20:00,48.49,48.69,48.44,48.63,95330.0,47.6323,47.8288,47.5832,47.7699,95330.0
2021-02-23 14:30:00,48.64,48.67,48.38,48.39,138180.0,47.7797,47.8092,47.5243,47.5341,138180.0
2021-02-23 14:40:00,48.4,48.65,48.39,48.62,118634.0,47.5439,47.7895,47.5341,47.76,118634.0
2021-02-23 14:50:00,48.59,48.87,48.57,48.83,235034.0,47.7306,48.0056,47.7109,47.9663,235034.0
2021-02-23 15:00:00,48.84,49.08,48.74,49.0,183725.0,47.9762,48.2119,47.8779,48.1333,183725.0
2021-02-23 15:10:00,48.99,49.23,48.98,49.15,404768.0,48.1235,48.3593,48.1137,48.2807,404768.0
2021-02-23 15:20:00,49.16,49.31,49.06,49.23,339240.0,48.2905,48.4378,48.1923,48.3593,339240.0
2021-02-23 15:30:00,49.23,49.4,49.1,49.13,375567.0,48.3593,48.5263,48.2316,48.261,375567.0
2021-02-23 15:40:00,49.13,49.2,48.9,48.93,438058.0,48.261,48.3298,48.0351,48.0646,438058.0
2021-02-23 15:50:00,48.93,48.96,48.74,48.81,1231418.0,48.0646,48.094,47.8779,47.9467,1231418.0
2021-02-24 09:30:00,48.59,48.83,48.12,48.78,473345.0,47.7306,47.9663,47.2689,47.9172,473345.0
2021-02-24 09:40:00,48.79,48.84,48.27,48.71,232114.0,47.927,47.9762,47.4162,47.8485,232114.0
2021-02-24 09:50:00,48.72,48.82,48.05,48.17,192079.0,47.8583,47.9565,47.2001,47.318,192079.0
2021-02-24 10:00:00,48.17,48.26,47.8,47.88,277919.0,47.318,47.4064,46.9546,47.0331,277919.0
2021-02-24 10:10:00,47.87,48.03,47.64,47.78,419338.0,47.0233,47.1805,46.7974,46.9349,419338.0
2021-02-24 10:20:00,47.76,48.04,47.56,47.87,274154.0,46.9153,47.1903,46.7188,47.0233,274154.0
2021-02-24 10:30:00,47.89,47.95,47.56,47.66,344305.0,47.043,47.1019,46.7188,46.817,344305.0
2021-02-24 10:40:00,47.65,47.68,47.45,47.52,245563.0,46.8072,46.8367,46.6107,46.6795,245563.0
2021-02-24 10:50:00,47.5,48.12,47.49,48.02,520860.0,46.6599,47.2689,46.65,47.1707,520860.0
2021-02-24 11:00:00,48.01,48.1,47.72,48.01,312819.0,47.1608,47.2492,46.876,47.1608,312819.0
2021-02-24 11:10:00,48.02,48.2,47.97,48.07,243162.0,47.1707,47.3475,47.1215,47.2198,243162.0
2021-02-24 11:20:00,48.06,48.23,47.98,48.17,198295.0,47.21,47.3769,47.1314,47.318,198295.0
2021-02-24 11:30:00,48.16,48.3,48.04,48.06,257628.0,47.3082,47.4457,47.1903,47.21,257628.0
2021-02-24 11:40:00,48.05,48.53,47.86,48.49,300479.0,47.2001,47.6716,47.0135,47.6323,300479.0
2021-02-24 11:50:00,48.48,48.53,48.34,48.39,151978.0,47.6225,47.6716,47.485,47.5341,151978.0
2021-02-24 12:00:00,48.39,48.6,48.37,48.6,170196.0,47.5341,47.7404,47.5145,47.7404,170196.0
2021-02-24 12:10:00,48.62,48.72,48.47,48.65,140315.0,47.76,47.8583,47.6127,47.7895,140315.0
2021-02-24 12:20:00,48.64,48.79,48.6,48.77,192832.0,47.7797,47.927,47.7404,47.9074,192832.0
2021-02-24 12:30:00,48.78,48.92,48.71,48.85,152025.0,47.9172,48.0547,47.8485,47.986,152025.0
2021-02-24 12:40:00,48.84,48.92,48.6,48.65,138608.0,47.9762,48.0547,47.7404,47.7895,138608.0
2021-02-24 12:50:00,48.65,48.74,48.49,48.53,224813.0,47.7895,47.8779,47.6323,47.6716,224813.0
2021-02-24 13:00:00,48.54,48.83,48.41,48.8,371101.0,47.6815,47.9663,47.5538,47.9369,371101.0
2021-02-24 13:10:00,48.78,48.87,48.76,48.83,102801.0,47.9172,48.0056,47.8976,47.9663,102801.0
2021-02-24 13:20:00,48.84,48.84,48.69,48.81,119247.0,47.9762,47.9762,47.8288,47.9467,119247.0
2021-02-24 13:30:00,48.81,49.07,48.78,49.03,133252.0,47.9467,48.2021,47.9172,48.1628,133252.0
2021-02-24 13:40:00,49.03,49.09,48.91,49.0,105400.0,48.1628,48.2217,48.0449,48.1333,105400.0
2021-02-24 13:50:00,48.99,49.11,48.9,48.99,149169.0,48.1235,48.2414,48.0351,48.1235,149169.0
2021-02-24 14:00:00,49.0,49.06,48.81,48.91,152783.0,48.1333,48.1923,47.9467,48.0449,152783.0
2021-02-24 14:10:00,48.91,48.99,48.78,48.97,160957.0,48.0449,48.1235,47.9172,48.1039,160957.0
2021-02-24 14:20:00,48.97,49.06,48.94,48.99,125048.0,48.1039,48.1923,48.0744,48.1235,125048.0
2021-02-24 14:30:00,48.99,49.11,48.91,48.99,134876.0,48.1235,48.2414,48.0449,48.1235,134876.0
2021-02-24 14:40:00,48.98,49.08,48.86,48.87,111948.0,48.1137,48.2119,47.9958,48.0056,111948.0
2021-02-24 14:50:00,48.87,48.98,48.8,48.94,111221.0,48.0056,48.1137,47.9369,48.0744,111221.0
2021-02-24 15:00:00,48.95,49.01,48.8,48.8,152568.0,48.0842,48.1431,47.9369,47.9369,152568.0
2021-02-24 15:10:00,48.8,48.89,48.76,48.82,129801.0,47.9369,48.0253,47.8976,47.9565,129801.0
2021-02-24 15:20:00,48.83,48.99,48.69,48.97,180966.0,47.9663,48.1235,47.8288,48.1039,180966.0
2021-02-24 15:30:00,48.97,49.14,48.89,49.13,217955.0,48.1039,48.2709,48.0253,48.261,217955.0
2021-02-24 15:40:00,49.13,49.21,49.01,49.16,361010.0,48.261,48.3396,48.1431,48.2905,361010.0
2021-02-24 15:50:00,49.16,49.28,48.96,49.27,1214902.0,48.2905,48.4084,48.094,48.3986,1214902.0
2021-02-25 09:30:00,48.9,49.42,48.49,49.26,357878.0,48.0351,48.5459,47.6323,48.3887,357878.0
2021-02-25 09:40:00,49.25,49.29,48.75,48.77,128773.0,48.3789,48.4182,47.8877,47.9074,128773.0
2021-02-25 09:50:00,48.76,48.97,48.66,48.75,177303.0,47.8976,48.1039,47.7993,47.8877,177303.0
2021-02-25 10:00:00,48.76,48.77,48.46,48.6,234025.0,47.8976,47.9074,47.6029,47.7404,234025.0
2021-02-25 10:10:00,48.59,48.69,48.36,48.58,207911.0,47.7306,47.8288,47.5046,47.7208,207911.0
2021-02-25 10:20:00,48.58,48.78,48.43,48.57,131160.0,47.7208,47.9172,47.5734,47.7109,131160.0
2021-02-25 10:30:00,48.56,48.69,48.34,48.36,276422.0,47.7011,47.8288,47.485,47.5046,276422.0
2021-02-25 10:40:00,48.35,48.48,48.12,48.2,225290.0,47.4948,47.6225,47.2689,47.3475,225290.0
2021-02-25 10:50:00,48.19,48.37,48.07,48.37,146600.0,47.3377,47.5145,47.2198,47.5145,146600.0
2021-02-25 11:00:00,48.37,48.56,48.27,48.54,110625.0,47.5145,47.7011,47.4162,47.6815,110625.0
2021-02-25 11:10:00,48.53,48.64,48.38,48.56,132125.0,47.6716,47.7797,47.5243,47.7011,132125.0
2021-02-25 11:20:00,48.58,48.73,48.34,48.42,119068.0,47.7208,47.8681,47.485,47.5636,119068.0
2021-02-25 11:30:00,48.41,48.42,48.07,48.14,102777.0,47.5538,47.5636,47.2198,47.2885,102777.0
2021-02-25 11:40:00,48.14,48.16,47.89,47.9,142335.0,47.2885,47.3082,47.043,47.0528,142335.0
2021-02-25 11:50:00,47.89,48.15,47.82,47.85,157064.0,47.043,47.2984,46.9742,47.0037,157064.0
2021-02-25 12:00:00,47.83,47.9,47.6,47.76,209674.0,46.984,47.0528,46.7581,46.9153,209674.0
2021-02-25 12:10:00,47.76,47.91,47.54,47.77,139532.0,46.9153,47.0626,46.6992,46.9251,139532.0
2021-02-25 12:20:00,47.76,47.84,47.48,47.52,161469.0,46.9153,46.9938,46.6402,46.6795,161469.0
2021-02-25 12:30:00,47.52,47.56,47.33,47.48,208504.0,46.6795,46.7188,46.4929,46.6402,208504.0
2021-02-25 12:40:00,47.49,47.53,47.27,47.44,199165.0,46.65,46.6893,46.4339,46.6009,199165.0
2021-02-25 12:50:00,47.43,47.45,46.86,47.09,259900.0,46.5911,46.6107,46.0312,46.2571,259900.0
2021-02-25 13:00:00,47.08,47.27,46.81,47.26,284321.0,46.2473,46.4339,45.9821,46.4241,284321.0
2021-02-25 13:10:00,47.25,47.47,47.12,47.44,155063.0,46.4143,46.6304,46.2866,46.6009,155063.0
2021-02-25 13:20:00,47.45,47.61,47.39,47.52,154007.0,46.6107,46.7679,46.5518,46.6795,154007.0
2021-02-25 13:30:00,47.53,47.56,47.29,47.51,187578.0,46.6893,46.7188,46.4536,46.6697,187578.0
2021-02-25 13:40:00,47.54,47.57,47.31,47.38,116567.0,46.6992,46.7286,46.4732,46.542,116567.0
2021-02-25 13:50:00,47.38,47.38,47.01,47.19,240314.0,46.542,46.542,46.1785,46.3553,240314.0
2021-02-25 14:00:00,47.17,47.53,47.1,47.45,184304.0,46.3357,46.6893,46.2669,46.6107,184304.0
2021-02-25 14:10:00,47.43,47.57,47.4,47.57,93823.0,46.5911,46.7286,46.5616,46.7286,93823.0
2021-02-25 14:20:00,47.56,47.66,47.5,47.63,91181.0,46.7188,46.817,46.6599,46.7876,91181.0
2021-02-25 14:30:00,47.61,47.64,47.15,47.19,137667.0,46.7679,46.7974,46.316,46.3553,137667.0
2021-02-25 14:40:00,47.19,47.33,47.1,47.22,144432.0,46.3553,46.4929,46.2669,46.3848,144432.0
2021-02-25 14:50:00,47.21,47.28,47.02,47.08,132426.0,46.375,46.4437,46.1883,46.2473,132426.0
2021-02-25 15:00:00,47.07,47.13,46.61,46.68,246035.0,46.2375,46.2964,45.7856,45.8544,246035.0
2021-02-25 15:10:00,46.67,46.91,46.45,46.57,385681.0,45.8445,46.0803,45.6284,45.7463,385681.0
2021-02-25 15:20:00,46.57,46.7,46.33,46.39,325843.0,45.7463,45.874,45.5106,45.5695,325843.0
2021-02-25 15:30:00,46.39,46.59,46.14,46.38,379657.0,45.5695,45.766,45.3239,45.5597,379657.0
2021-02-25 15:40:00,46.38,46.81,46.23,46.77,386588.0,45.5597,45.9821,45.4123,45.9428,386588.0
2021-02-25 15:50:00,46.77,46.87,46.52,46.53,1051300.0,45.9428,46.041,45.6972,45.707,1051300.0
2021-02-26 09:30:00,47.35,47.82,47.01,47.68,362009.0,46.5125,46.9742,46.1785,46.8367,362009.0
2021-02-26 09:40:00,47.69,47.92,47.49,47.54,390189.0,46.8465,47.0724,46.65,46.6992,390189.0
2021-02-26 09:50:00,47.56,47.58,47.13,47.37,271262.0,46.7188,46.7384,46.2964,46.5322,271262.0
2021-02-26 10:00:00,47.37,47.44,46.76,46.77,336979.0,46.5322,46.6009,45.9329,45.9428,336979.0
2021-02-26 10:10:00,46.77,47.26,46.62,47.16,230568.0,45.9428,46.4241,45.7954,46.3259,230568.0
2021-02-26 10:20:00,47.17,47.41,46.76,46.8,160821.0,46.3357,46.5714,45.9329,45.9722,160821.0
2021-02-26 10:30:00,46.83,47.47,46.76,47.37,224254.0,46.0017,46.6304,45.9329,46.5322,224254.0
2021-02-26 10:40:00,47.37,47.77,47.3,47.74,229761.0,46.5322,46.9251,46.4634,46.8956,229761.0
2021-02-26 10:50:00,47.73,47.87,47.52,47.65,226316.0,46.8858,47.0233,46.6795,46.8072,226316.0
2021-02-26 11:00:00,47.66,47.79,47.52,47.64,215496.0,46.817,46.9447,46.6795,46.7974,215496.0
2021-02-26 11:10:00,47.63,47.67,47.35,47.39,146929.0,46.7876,46.8269,46.5125,46.5518,146929.0
2021-02-26 11:20:00,47.41,47.7,47.37,47.67,96366.0,46.5714,46.8563,46.5322,46.8269,96366.0
2021-02-26 11:30:00,47.65,48.1,47.65,48.06,127946.0,46.8072,47.2492,46.8072,47.21,127946.0
2021-02-26 11:40:00,48.07,48.09,47.71,47.99,169360.0,47.2198,47.2394,46.8661,47.1412,169360.0
2021-02-26 11:50:00,47.98,48.07,47.79,48.07,148957.0,47.1314,47.2198,46.9447,47.2198,148957.0
2021-02-26 12:00:00,48.07,48.26,47.85,48.26,250462.0,47.2198,47.4064,47.0037,47.4064,250462.0
2021-02-26 12:10:00,48.27,48.35,48.17,48.21,225443.0,47.4162,47.4948,47.318,47.3573,225443.0
2021-02-26 12:20:00,48.21,48.26,48.07,48.17,142454.0,47.3573,47.4064,47.2198,47.318,142454.0
2021-02-26 12:30:00,48.18,48.42,48.16,48.18,211813.0,47.3278,47.5636,47.3082,47.3278,211813.0
2021-02-26 12:40:00,48.18,48.21,48.03,48.13,120449.0,47.3278,47.3573,47.1805,47.2787,120449.0
2021-02-26 12:50:00,48.11,48.33,47.92,47.98,157560.0,47.2591,47.4752,47.0724,47.1314,157560.0
2021-02-26 13:00:00,47.98,48.17,47.76,48.17,127093.0,47.1314,47.318,46.9153,47.318,127093.0
2021-02-26 13:10:00,48.16,48.2,47.99,48.06,150714.0,47.3082,47.3475,47.1412,47.21,150714.0
2021-02-26 13:20:00,48.07,48.28,48.04,48.27,165711.0,47.2198,47.4261,47.1903,47.4162,165711.0
2021-02-26 13:30:00,48.28,48.3,48.0,48.03,114706.0,47.4261,47.4457,47.151,47.1805,114706.0
2021-02-26 13:40:00,48.02,48.31,47.9,48.06,139125.0,47.1707,47.4555,47.0528,47.21,139125.0
2021-02-26 13:50:00,48.06,48.14,47.96,48.02,153066.0,47.21,47.2885,47.1117,47.1707,153066.0
2021-02-26 14:00:00,48.03,48.18,47.83,47.94,186027.0,47.1805,47.3278,46.984,47.0921,186027.0
2021-02-26 14:10:00,47.94,48.14,47.77,47.8,139914.0,47.0921,47.2885,46.9251,46.9546,139914.0
2021-02-26 14:20:00,47.82,48.1,47.74,48.05,149950.0,46.9742,47.2492,46.8956,47.2001,149950.0
2021-02-26 14:30:00,48.04,48.33,47.95,48.27,188705.0,47.1903,47.4752,47.1019,47.4162,188705.0
2021-02-26 14:40:00,48.27,48.45,48.1,48.4,250921.0,47.4162,47.5931,47.2492,47.5439,250921.0
2021-02-26 14:50:00,48.4,48.4,47.87,47.97,344212.0,47.5439,47.5439,47.0233,47.1215,344212.0
2021-02-26 15:00:00,47.96,48.45,47.95,48.44,116494.0,47.1117,47.5931,47.1019,47.5832,116494.0
2021-02-26 15:10:00,48.43,48.59,48.3,48.54,203050.0,47.5734,47.7306,47.4457,47.6815,203050.0
2021-02-26 15:20:00,48.54,48.56,48.1,48.11,141541.0,47.6815,47.7011,47.2492,47.2591,141541.0
2021-02-26 15:30:00,48.1,48.31,48.08,48.31,142895.0,47.2492,47.4555,47.2296,47.4555,142895.0
2021-02-26 15:40:00,48.3,48.57,48.24,48.43,309171.0,47.4457,47.7109,47.3868,47.5734,309171.0
2021-02-26 15:50:00,48.41,48.52,48.18,48.28,958784.0,47.5538,47.6618,47.3278,47.4261,958784.0
2021-03-01 09:30:00,49.09,49.33,48.58,48.61,447962.0,48.2217,48.4575,47.7208,47.7502,447962.0
2021-03-01 09:40:00,48.63,48.97,48.43,48.44,327269.0,47.7699,48.1039,47.5734,47.5832,327269.0
2021-03-01 09:50:00,48.48,48.73,48.35,48.69,239964.0,47.6225,47.8681,47.4948,47.8288,239964.0
2021-03-01 10:00:00,48.72,48.78,48.4,48.44,211086.0,47.8583,47.9172,47.5439,47.5832,211086.0
2021-03-01 10:10:00,48.45,48.54,48.19,48.46,194523.0,47.5931,47.6815,47.3377,47.6029,194523.0
2021-03-01 10:20:00,48.46,48.61,48.37,48.52,316676.0,47.6029,47.7502,47.5145,47.6618,316676.0
2021-03-01 10:30:00,48.52,48.74,48.33,48.64,170372.0,47.6618,47.8779,47.4752,47.7797,170372.0
2021-03-01 10:40:00,48.68,48.88,48.62,48.84,159468.0,47.819,48.0154,47.76,47.9762,159468.0
2021-03-01 10:50:00,48.84,48.89,48.56,48.64,164053.0,47.9762,48.0253,47.7011,47.7797,164053.0
2021-03-01 11:00:00,48.67,48.82,48.47,48.79,276654.0,47.8092,47.9565,47.6127,47.927,276654.0
2021-03-01 11:10:00,48.79,48.98,48.74,48.95,154803.0,47.927,48.1137,47.8779,48.0842,154803.0
2021-03-01 11:20:00,48.95,49.07,48.86,48.94,211205.0,48.0842,48.2021,47.9958,48.0744,211205.0
2021-03-01 11:30:00,48.96,49.21,48.91,49.13,191383.0,48.094,48.3396,48.0449,48.261,191383.0
2021-03-01 11:40:00,49.12,49.32,49.09,49.3,144133.0,48.2512,48.4477,48.2217,48.428,144133.0
2021-03-01 11:50:00,49.3,49.31,49.13,49.16,191736.0,48.428,48.4378,48.261,48.2905,191736.0
2021-03-01 12:00:00,49.15,49.21,49.05,49.2,181479.0,48.2807,48.3396,48.1824,48.3298,181479.0
2021-03-01 12:10:00,49.2,49.2,48.85,48.95,116839.0,48.3298,48.3298,47.986,48.0842,116839.0
2021-03-01 12:20:00,48.93,49.1,48.93,49.05,74945.0,48.0646,48.2316,48.0646,48.1824,74945.0
2021-03-01 12:30:00,49.05,49.13,49.02,49.11,53763.0,48.1824,48.261,48.153,48.2414,53763.0
2021-03-01 12:40:00,49.11,49.23,49.09,49.2,95909.0,48.2414,48.3593,48.2217,48.3298,95909.0
2021-03-01 12:50:00,49.21,49.26,49.0,49.16,110879.0,48.3396,48.3887,48.1333,48.2905,110879.0
2021-03-01 13:00:00,49.18,49.19,49.0,49.02,119719.0,48.3101,48.32,48.1333,48.153,119719.0
2021-03-01 13:10:00,49.01,49.08,48.97,49.05,111545.0,48.1431,48.2119,48.1039,48.1824,111545.0
2021-03-01 13:20:00,49.05,49.15,48.98,49.01,97317.0,48.1824,48.2807,48.1137,48.1431,97317.0
2021-03-01 13:30:00,49.02,49.03,48.91,48.92,105224.0,48.153,48.1628,48.0449,48.0547,105224.0
2021-03-01 13:40:00,48.91,49.06,48.87,49.0,112398.0,48.0449,48.1923,48.0056,48.1333,112398.0
2021-03-01 13:50:00,48.99,49.04,48.94,48.98,48021.0,48.1235,48.1726,48.0744,48.1137,48021.0
2021-03-01 14:00:00,48.97,49.05,48.9,48.98,96208.0,48.1039,48.1824,48.0351,48.1137,96208.0
2021-03-01 14:10:00,48.99,49.06,48.97,49.03,55187.0,48.1235,48.1923,48.1039,48.1628,55187.0
2021-03-01 14:20:00,49.03,49.16,49.03,49.16,88350.0,48.1628,48.2905,48.1628,48.2905,88350.0
2021-03-01 14:30:00,49.16,49.16,49.02,49.06,91538.0,48.2905,48.2905,48.153,48.1923,91538.0
2021-03-01 14:40:00,49.07,49.16,49.03,49.16,146353.0,48.2021,48.2905,48.1628,48.2905,146353.0
2021-03-01 14:50:00,49.16,49.24,49.15,49.16,90885.0,48.2905,48.3691,48.2807,48.2905,90885.0
2021-03-01 15:00:00,49.17,49.26,49.14,49.15,81863.0,48.3003,48.3887,48.2709,48.2807,81863.0
2021-03-01 15:10:00,49.15,49.24,49.08,49.17,76376.0,48.2807,48.3691,48.2119,48.3003,76376.0
2021-03-01 15:20:00,49.18,49.29,49.11,49.23,113616.0,48.3101,48.4182,48.2414,48.3593,113616.0
2021-03-01 15:30:00,49.23,49.29,49.12,49.16,112899.0,48.3593,48.4182,48.2512,48.2905,112899.0
2021-03-01 15:40:00,49.16,49.33,49.12,49.25,213798.0,48.2905,48.4575,48.2512,48.3789,213798.0
2021-03-01 15:50:00,49.24,49.56,49.21,49.54,767688.0,48.3691,48.6834,48.3396,48.6638,767688.0
2021-03-02 09:30:00,49.81,49.88,49.07,49.1,326301.0,48.929,48.9978,48.2021,48.2316,326301.0
2021-03-02 09:40:00,49.12,49.16,48.59,48.63,382358.0,48.2512,48.2905,47.7306,47.7699,382358.0
2021-03-02 09:50:00,48.64,48.97,48.59,48.89,205763.0,47.7797,48.1039,47.7306,48.0253,205763.0
2021-03-02 10:00:00,48.89,49.01,48.65,48.97,166946.0,48.0253,48.1431,47.7895,48.1039,166946.0
2021-03-02 10:10:00,48.97,49.04,48.67,48.79,185152.0,48.1039,48.1726,47.8092,47.927,185152.0
2021-03-02 10:20:00,48.75,48.85,48.54,48.59,322385.0,47.8877,47.986,47.6815,47.7306,322385.0
2021-03-02 10:30:00,48.59,49.0,48.57,48.71,332762.0,47.7306,48.1333,47.7109,47.8485,332762.0
2021-03-02 10:40:00,48.7,48.77,48.51,48.76,158014.0,47.8386,47.9074,47.652,47.8976,158014.0
2021-03-02 10:50:00,48.76,48.89,48.64,48.72,143334.0,47.8976,48.0253,47.7797,47.8583,143334.0
2021-03-02 11:00:00,48.71,48.84,48.31,48.82,297989.0,47.8485,47.9762,47.4555,47.9565,297989.0
2021-03-02 11:10:00,48.82,48.83,48.41,48.47,168217.0,47.9565,47.9663,47.5538,47.6127,168217.0
2021-03-02 11:20:00,48.47,48.68,48.36,48.64,137489.0,47.6127,47.819,47.5046,47.7797,137489.0
2021-03-02 11:30:00,48.64,48.67,48.33,48.36,102521.0,47.7797,47.8092,47.4752,47.5046,102521.0
2021-03-02 11:40:00,48.32,48.47,48.11,48.41,119438.0,47.4654,47.6127,47.2591,47.5538,119438.0
2021-03-02 11:50:00,48.39,48.43,48.31,48.32,79716.0,47.5341,47.5734,47.4555,47.4654,79716.0
2021-03-02 12:00:00,48.31,48.39,48.2,48.31,73836.0,47.4555,47.5341,47.3475,47.4555,73836.0
2021-03-02 12:10:00,48.31,48.42,48.23,48.35,93429.0,47.4555,47.5636,47.3769,47.4948,93429.0
2021-03-02 12:20:00,48.34,48.38,48.24,48.31,79056.0,47.485,47.5243,47.3868,47.4555,79056.0
2021-03-02 12:30:00,48.31,48.51,48.27,48.48,124593.0,47.4555,47.652,47.4162,47.6225,124593.0
2021-03-02 12:40:00,48.48,48.55,48.39,48.4,140119.0,47.6225,47.6913,47.5341,47.5439,140119.0
2021-03-02 12:50:00,48.41,48.46,48.31,48.38,126046.0,47.5538,47.6029,47.4555,47.5243,126046.0
2021-03-02 13:00:00,48.39,48.61,48.38,48.52,103200.0,47.5341,47.7502,47.5243,47.6618,103200.0
2021-03-02 13:10:00,48.53,48.6,48.43,48.46,104397.0,47.6716,47.7404,47.5734,47.6029,104397.0
2021-03-02 13:20:00,48.46,48.58,48.37,48.43,85931.0,47.6029,47.7208,47.5145,47.5734,85931.0
2021-03-02 13:30:00,48.44,48.63,48.41,48.6,111359.0,47.5832,47.7699,47.5538,47.7404,111359.0
2021-03-02 13:40:00,48.61,48.72,48.54,48.69,142845.0,47.7502,47.8583,47.6815,47.8288,142845.0
2021-03-02 13:50:00,48.7,48.74,48.46,48.48,77664.0,47.8386,47.8779,47.6029,47.6225,77664.0
2021-03-02 14:00:00,48.48,48.67,48.38,48.38,116565.0,47.6225,47.8092,47.5243,47.5243,116565.0
2021-03-02 14:10:00,48.38,48.39,48.25,48.3,97621.0,47.5243,47.5341,47.3966,47.4457,97621.0
2021-03-02 14:20:00,48.31,48.44,48.25,48.31,151837.0,47.4555,47.5832,47.3966,47.4555,151837.0
2021-03-02 14:30:00,48.32,48.4,48.21,48.38,180262.0,47.4654,47.5439,47.3573,47.5243,180262.0
2021-03-02 14:40:00,48.39,48.43,48.15,48.33,212953.0,47.5341,47.5734,47.2984,47.4752,212953.0
2021-03-02 14:50:00,48.34,48.6,48.3,48.51,216176.0,47.485,47.7404,47.4457,47.652,216176.0
2021-03-02 15:00:00,48.51,48.62,48.46,48.59,204436.0,47.652,47.76,47.6029,47.7306,204436.0
2021-03-02 15:10:00,48.59,48.73,48.49,48.51,207867.0,47.7306,47.8681,47.6323,47.652,207867.0
2021-03-02 15:20:00,48.52,48.56,48.24,48.26,175513.0,47.6618,47.7011,47.3868,47.4064,175513.0
2021-03-02 15:30:00,48.26,48.48,48.21,48.22,162885.0,47.4064,47.6225,47.3573,47.3671,162885.0
2021-03-02 15:40:00,48.23,48.3,48.09,48.17,314874.0,47.3769,47.4457,47.2394,47.318,314874.0
2021-03-02 15:50:00,48.19,48.2,47.78,47.82,784754.0,47.3377,47.3475,46.9349,46.9742,784754.0
2021-03-03 09:30:00,47.02,47.41,46.64,46.91,860324.0,46.1883,46.5714,45.8151,46.0803,860324.0
2021-03-03 09:40:00,46.92,47.32,46.79,47.29,541425.0,46.0901,46.483,45.9624,46.4536,541425.0
2021-03-03 09:50:00,47.29,47.57,47.08,47.12,514262.0,46.4536,46.7286,46.2473,46.2866,514262.0
2021-03-03 10:00:00,47.11,47.44,47.02,47.34,445503.0,46.2768,46.6009,46.1883,46.5027,445503.0
2021-03-03 10:10:00,47.33,47.34,46.61,46.81,348446.0,46.4929,46.5027,45.7856,45.9821,348446.0
2021-03-03 10:20:00,46.82,46.93,46.58,46.59,463311.0,45.9919,46.0999,45.7561,45.766,463311.0
2021-03-03 10:30:00,46.58,46.95,46.49,46.77,273327.0,45.7561,46.1196,45.6677,45.9428,273327.0
2021-03-03 10:40:00,46.76,46.92,46.52,46.84,184476.0,45.9329,46.0901,45.6972,46.0115,184476.0
2021-03-03 10:50:00,46.86,46.92,46.55,46.87,167659.0,46.0312,46.0901,45.7267,46.041,167659.0
2021-03-03 11:00:00,46.87,47.16,46.86,47.11,326334.0,46.041,46.3259,46.0312,46.2768,326334.0
2021-03-03 11:10:00,47.12,47.23,46.88,47.05,291788.0,46.2866,46.3946,46.0508,46.2178,291788.0
2021-03-03 11:20:00,47.03,47.34,47.0,47.3,221572.0,46.1982,46.5027,46.1687,46.4634,221572.0
2021-03-03 11:30:00,47.3,47.35,46.89,46.94,144903.0,46.4634,46.5125,46.0606,46.1098,144903.0
2021-03-03 11:40:00,46.94,46.98,46.76,46.77,246954.0,46.1098,46.1491,45.9329,45.9428,246954.0
2021-03-03 11:50:00,46.78,47.04,46.7,46.75,202425.0,45.9526,46.208,45.874,45.9231,202425.0
2021-03-03 12:00:00,46.75,46.76,46.57,46.65,204066.0,45.9231,45.9329,45.7463,45.8249,204066.0
2021-03-03 12:10:00,46.63,46.79,46.51,46.61,188993.0,45.8052,45.9624,45.6874,45.7856,188993.0
2021-03-03 12:20:00,46.62,46.64,46.5,46.59,140826.0,45.7954,45.8151,45.6775,45.766,140826.0
2021-03-03 12:30:00,46.59,46.67,46.4,46.46,214076.0,45.766,45.8445,45.5793,45.6383,214076.0
2021-03-03 12:40:00,46.45,46.67,46.39,46.66,175280.0,45.6284,45.8445,45.5695,45.8347,175280.0
2021-03-03 12:50:00,46.67,46.7,46.34,46.39,154429.0,45.8445,45.874,45.5204,45.5695,154429.0
2021-03-03 13:00:00,46.39,46.5,46.3,46.3,113089.0,45.5695,45.6775,45.4811,45.4811,113089.0
2021-03-03 13:10:00,46.31,46.66,46.26,46.65,167672.0,45.4909,45.8347,45.4418,45.8249,167672.0
2021-03-03 13:20:00,46.67,46.68,46.53,46.57,126218.0,45.8445,45.8544,45.707,45.7463,126218.0
2021-03-03 13:30:00,46.56,46.56,46.39,46.41,142310.0,45.7365,45.7365,45.5695,45.5891,142310.0
2021-03-03 13:40:00,46.39,46.46,46.13,46.15,212025.0,45.5695,45.6383,45.3141,45.3337,212025.0
2021-03-03 13:50:00,46.15,46.26,45.86,45.95,513583.0,45.3337,45.4418,45.0489,45.1373,513583.0
2021-03-03 14:00:00,45.94,45.99,45.54,45.65,292792.0,45.1274,45.1766,44.7345,44.8426,292792.0
2021-03-03 14:10:00,45.64,45.8,45.48,45.54,277515.0,44.8328,44.9899,44.6756,44.7345,277515.0
2021-03-03 14:20:00,45.54,45.65,45.38,45.44,387248.0,44.7345,44.8426,44.5774,44.6363,387248.0
2021-03-03 14:30:00,45.44,45.93,45.3,45.76,390865.0,44.6363,45.1176,44.4988,44.9506,390865.0
2021-03-03 14:40:00,45.75,45.95,45.64,45.73,332714.0,44.9408,45.1373,44.8328,44.9212,332714.0
2021-03-03 14:50:00,45.75,46.1,45.75,46.01,198192.0,44.9408,45.2846,44.9408,45.1962,198192.0
2021-03-03 15:00:00,46.0,46.03,45.83,45.87,223825.0,45.1864,45.2159,45.0194,45.0587,223825.0
2021-03-03 15:10:00,45.88,46.04,45.75,45.91,230886.0,45.0685,45.2257,44.9408,45.098,230886.0
2021-03-03 15:20:00,45.9,45.9,45.54,45.69,252493.0,45.0882,45.0882,44.7345,44.8819,252493.0
2021-03-03 15:30:00,45.7,45.83,45.57,45.79,412108.0,44.8917,45.0194,44.764,44.9801,412108.0
2021-03-03 15:40:00,45.78,46.08,45.72,45.92,474165.0,44.9703,45.265,44.9113,45.1078,474165.0
2021-03-03 15:50:00,45.93,45.93,45.4,45.56,968946.0,45.1176,45.1176,44.597,44.7542,968946.0
2021-03-04 09:30:00,43.06,43.59,42.28,42.37,2940783.0,42.2984,42.819,41.5322,41.6206,2940783.0
2021-03-04 09:40:00,42.36,42.65,41.9,41.94,1752548.0,41.6108,41.8956,41.1589,41.1982,1752548.0
2021-03-04 09:50:00,41.94,42.2,41.54,41.58,1021281.0,41.1982,41.4536,40.8053,40.8446,1021281.0
2021-03-04 10:00:00,41.58,41.97,41.27,41.4,935996.0,40.8446,41.2277,40.54,40.6677,935996.0
2021-03-04 10:10:00,41.38,41.81,41.27,41.56,963649.0,40.6481,41.0705,40.54,40.8249,963649.0
2021-03-04 10:20:00,41.56,42.35,41.55,42.23,967862.0,40.8249,41.6009,40.8151,41.4831,967862.0
2021-03-04 10:30:00,42.23,42.6,42.14,42.44,600090.0,41.4831,41.8465,41.3947,41.6894,600090.0
2021-03-04 10:40:00,42.44,42.8,42.3,42.46,932231.0,41.6894,42.043,41.5518,41.709,932231.0
2021-03-04 10:50:00,42.47,42.69,41.88,42.28,632258.0,41.7188,41.9349,41.1393,41.5322,632258.0
2021-03-04 11:00:00,42.29,42.57,42.18,42.41,616538.0,41.542,41.8171,41.434,41.6599,616538.0
2021-03-04 11:10:00,42.42,42.46,41.85,42.21,734440.0,41.6697,41.709,41.1098,41.4634,734440.0
2021-03-04 11:20:00,42.2,42.29,41.75,41.87,436899.0,41.4536,41.542,41.0116,41.1294,436899.0
2021-03-04 11:30:00,41.85,42.2,41.79,42.12,377167.0,41.1098,41.4536,41.0509,41.375,377167.0
2021-03-04 11:40:00,42.12,42.65,42.09,42.3,669091.0,41.375,41.8956,41.3455,41.5518,669091.0
2021-03-04 11:50:00,42.27,42.31,42.01,42.12,354552.0,41.5224,41.5617,41.267,41.375,354552.0
2021-03-04 12:00:00,42.13,42.19,41.84,41.95,482154.0,41.3848,41.4438,41.1,41.208,482154.0
2021-03-04 12:10:00,41.92,42.02,41.62,41.84,349508.0,41.1786,41.2768,40.8839,41.1,349508.0
2021-03-04 12:20:00,41.87,41.99,41.27,41.54,560808.0,41.1294,41.2473,40.54,40.8053,560808.0
2021-03-04 12:30:00,41.52,41.54,40.97,41.5,589938.0,40.7856,40.8053,40.2454,40.766,589938.0
2021-03-04 12:40:00,41.5,41.55,41.21,41.4,341059.0,40.766,40.8151,40.4811,40.6677,341059.0
2021-03-04 12:50:00,41.4,41.5,40.96,41.21,403876.0,40.6677,40.766,40.2355,40.4811,403876.0
2021-03-04 13:00:00,41.2,41.39,40.8,40.84,390995.0,40.4713,40.6579,40.0784,40.1177,390995.0
2021-03-04 13:10:00,40.82,40.93,40.62,40.91,377795.0,40.098,40.2061,39.9015,40.1864,377795.0
2021-03-04 13:20:00,40.91,41.0,40.45,41.0,450213.0,40.1864,40.2748,39.7346,40.2748,450213.0
2021-03-04 13:30:00,40.99,41.08,40.67,40.75,409396.0,40.265,40.3534,39.9507,40.0292,409396.0
2021-03-04 13:40:00,40.72,40.75,40.34,40.36,395662.0,39.9998,40.0292,39.6265,39.6461,395662.0
2021-03-04 13:50:00,40.36,40.38,39.89,39.95,539185.0,39.6461,39.6658,39.1845,39.2434,539185.0
2021-03-04 14:00:00,39.95,40.64,39.89,40.5,633606.0,39.2434,39.9212,39.1845,39.7837,633606.0
2021-03-04 14:10:00,40.49,40.51,40.0,40.2,799593.0,39.7738,39.7935,39.2925,39.489,799593.0
2021-03-04 14:20:00,40.2,41.14,40.17,41.1,501514.0,39.489,40.4123,39.4595,40.3731,501514.0
2021-03-04 14:30:00,41.07,41.24,40.56,40.73,483000.0,40.3436,40.5106,39.8426,40.0096,483000.0
2021-03-04 14:40:00,40.73,41.25,40.73,41.19,464549.0,40.0096,40.5204,40.0096,40.4615,464549.0
2021-03-04 14:50:00,41.19,41.3,40.76,40.88,398386.0,40.4615,40.5695,40.0391,40.1569,398386.0
2021-03-04 15:00:00,40.87,40.97,40.56,40.68,463522.0,40.1471,40.2454,39.8426,39.9605,463522.0
2021-03-04 15:10:00,40.67,40.88,40.54,40.69,332073.0,39.9507,40.1569,39.823,39.9703,332073.0
2021-03-04 15:20:00,40.68,40.84,40.48,40.71,361624.0,39.9605,40.1177,39.764,39.99,361624.0
2021-03-04 15:30:00,40.7,40.9,40.44,40.48,485148.0,39.9801,40.1766,39.7247,39.764,485148.0
2021-03-04 15:40:00,40.47,40.65,40.25,40.32,1125622.0,39.7542,39.931,39.5381,39.6069,1125622.0
2021-03-04 15:50:00,40.32,40.52,40.01,40.09,2524284.0,39.6069,39.8033,39.3023,39.3809,2524284.0
2021-03-05 09:30:00,40.6,41.08,39.41,39.51,1014006.0,39.8819,40.3534,38.7129,38.8112,1014006.0
2021-03-05 09:40:00,39.55,40.07,39.44,39.46,828584.0,38.8505,39.3613,38.7424,38.7621,828584.0
2021-03-05 09:50:00,39.44,39.71,39.02,39.26,556076.0,38.7424,39.0076,38.3298,38.5656,556076.0
2021-03-05 10:00:00,39.27,39.5,38.95,39.27,579556.0,38.5754,38.8014,38.2611,38.5754,579556.0
2021-03-05 10:10:00,39.27,39.43,39.07,39.2,470781.0,38.5754,38.7326,38.379,38.5067,470781.0
2021-03-05 10:20:00,39.21,39.35,38.63,38.64,449208.0,38.5165,38.654,37.9467,37.9566,449208.0
2021-03-05 10:30:00,38.64,38.8,38.26,38.54,604675.0,37.9566,38.1137,37.5833,37.8583,604675.0
2021-03-05 10:40:00,38.54,38.86,38.45,38.79,317187.0,37.8583,38.1727,37.7699,38.1039,317187.0
2021-03-05 10:50:00,38.79,39.02,38.7,38.76,476577.0,38.1039,38.3298,38.0155,38.0744,476577.0
2021-03-05 11:00:00,38.76,39.07,38.53,38.57,694330.0,38.0744,38.379,37.8485,37.8878,694330.0
2021-03-05 11:10:00,38.55,38.7,38.13,38.39,400275.0,37.8682,38.0155,37.4556,37.711,400275.0
2021-03-05 11:20:00,38.37,38.48,37.92,38.07,387526.0,37.6913,37.7994,37.2493,37.3966,387526.0
2021-03-05 11:30:00,38.08,38.63,38.04,38.63,379357.0,37.4065,37.9467,37.3672,37.9467,379357.0
2021-03-05 11:40:00,38.62,39.09,38.49,38.95,322620.0,37.9369,38.3986,37.8092,38.2611,322620.0
2021-03-05 11:50:00,38.94,39.21,38.88,39.16,302757.0,38.2513,38.5165,38.1923,38.4674,302757.0
2021-03-05 12:00:00,39.16,39.48,39.13,39.17,301218.0,38.4674,38.7817,38.4379,38.4772,301218.0
2021-03-05 12:10:00,39.18,39.56,39.14,39.54,295282.0,38.487,38.8603,38.4477,38.8406,295282.0
2021-03-05 12:20:00,39.52,39.75,39.46,39.67,284775.0,38.821,39.0469,38.7621,38.9683,284775.0
2021-03-05 12:30:00,39.66,39.79,39.48,39.73,389103.0,38.9585,39.0862,38.7817,39.0273,389103.0
2021-03-05 12:40:00,39.72,39.92,39.65,39.79,293595.0,39.0175,39.2139,38.9487,39.0862,293595.0
2021-03-05 12:50:00,39.78,40.0,39.69,39.97,322332.0,39.0764,39.2925,38.988,39.263,322332.0
2021-03-05 13:00:00,39.97,40.02,39.68,39.97,261961.0,39.263,39.3122,38.9782,39.263,261961.0
2021-03-05 13:10:00,39.97,40.62,39.81,40.61,353148.0,39.263,39.9015,39.1059,39.8917,353148.0
2021-03-05 13:20:00,40.6,40.77,40.33,40.74,318819.0,39.8819,40.0489,39.6167,40.0194,318819.0
2021-03-05 13:30:00,40.74,40.83,40.58,40.66,185704.0,40.0194,40.1078,39.8623,39.9408,185704.0
2021-03-05 13:40:00,40.67,40.85,40.57,40.76,272697.0,39.9507,40.1275,39.8524,40.0391,272697.0
2021-03-05 13:50:00,40.76,40.91,40.56,40.83,237476.0,40.0391,40.1864,39.8426,40.1078,237476.0
2021-03-05 14:00:00,40.84,40.92,40.57,40.64,198255.0,40.1177,40.1962,39.8524,39.9212,198255.0
2021-03-05 14:10:00,40.62,40.93,40.57,40.7,266483.0,39.9015,40.2061,39.8524,39.9801,266483.0
2021-03-05 14:20:00,40.7,41.11,40.66,41.05,287217.0,39.9801,40.3829,39.9408,40.3239,287217.0
2021-03-05 14:30:00,41.06,41.42,41.06,41.08,595723.0,40.3338,40.6874,40.3338,40.3534,595723.0
2021-03-05 14:40:00,41.08,41.21,40.89,41.05,204933.0,40.3534,40.4811,40.1668,40.3239,204933.0
2021-03-05 14:50:00,41.04,41.19,40.96,41.16,276972.0,40.3141,40.4615,40.2355,40.432,276972.0
2021-03-05 15:00:00,41.16,41.25,41.01,41.07,218652.0,40.432,40.5204,40.2846,40.3436,218652.0
2021-03-05 15:10:00,41.07,41.13,40.85,41.0,367115.0,40.3436,40.4025,40.1275,40.2748,367115.0
2021-03-05 15:20:00,41.0,41.23,40.97,41.2,646077.0,40.2748,40.5008,40.2454,40.4713,646077.0
2021-03-05 15:30:00,41.2,41.58,41.19,41.55,533759.0,40.4713,40.8446,40.4615,40.8151,533759.0
2021-03-05 15:40:00,41.55,41.63,41.4,41.47,1030487.0,40.8151,40.8937,40.6677,40.7365,1030487.0
2021-03-05 15:50:00,41.47,41.56,41.31,41.52,1268326.0,40.7365,40.8249,40.5793,40.7856,1268326.0
2021-03-08 09:30:00,42.36,42.55,41.81,42.15,1050372.0,41.6108,41.7974,41.0705,41.4045,1050372.0
2021-03-08 09:40:00,42.18,42.92,42.02,42.05,479263.0,41.434,42.1609,41.2768,41.3063,479263.0
2021-03-08 09:50:00,42.07,42.17,41.63,41.8,293470.0,41.3259,41.4241,40.8937,41.0607,293470.0
2021-03-08 10:00:00,41.82,41.96,41.45,41.93,247618.0,41.0803,41.2178,40.7169,41.1884,247618.0
2021-03-08 10:10:00,41.93,42.01,41.38,41.6,267052.0,41.1884,41.267,40.6481,40.8642,267052.0
2021-03-08 10:20:00,41.6,41.72,41.26,41.48,336189.0,40.8642,40.9821,40.5302,40.7463,336189.0
2021-03-08 10:30:00,41.48,41.78,41.42,41.52,377716.0,40.7463,41.041,40.6874,40.7856,377716.0
2021-03-08 10:40:00,41.52,41.82,41.39,41.4,307690.0,40.7856,41.0803,40.6579,40.6677,307690.0
2021-03-08 10:50:00,41.4,41.55,41.09,41.43,368381.0,40.6677,40.8151,40.3632,40.6972,368381.0
2021-03-08 11:00:00,41.42,41.64,41.28,41.32,284242.0,40.6874,40.9035,40.5499,40.5892,284242.0
2021-03-08 11:10:00,41.31,41.32,41.06,41.3,245947.0,40.5793,40.5892,40.3338,40.5695,245947.0
2021-03-08 11:20:00,41.31,41.43,41.08,41.16,213959.0,40.5793,40.6972,40.3534,40.432,213959.0
2021-03-08 11:30:00,41.17,41.17,40.81,40.85,187717.0,40.4418,40.4418,40.0882,40.1275,187717.0
2021-03-08 11:40:00,40.85,40.96,40.6,40.8,248929.0,40.1275,40.2355,39.8819,40.0784,248929.0
2021-03-08 11:50:00,40.79,40.96,40.61,40.64,389583.0,40.0685,40.2355,39.8917,39.9212,389583.0
2021-03-08 12:00:00,40.65,40.84,40.58,40.8,189586.0,39.931,40.1177,39.8623,40.0784,189586.0
2021-03-08 12:10:00,40.79,40.82,40.55,40.63,164151.0,40.0685,40.098,39.8328,39.9114,164151.0
2021-03-08 12:20:00,40.63,40.92,40.62,40.87,180374.0,39.9114,40.1962,39.9015,40.1471,180374.0
2021-03-08 12:30:00,40.88,40.95,40.71,40.75,141653.0,40.1569,40.2257,39.99,40.0292,141653.0
2021-03-08 12:40:00,40.74,40.97,40.69,40.94,166285.0,40.0194,40.2454,39.9703,40.2159,166285.0
2021-03-08 12:50:00,40.95,41.06,40.76,40.78,287723.0,40.2257,40.3338,40.0391,40.0587,287723.0
2021-03-08 13:00:00,40.77,41.05,40.77,40.95,250866.0,40.0489,40.3239,40.0489,40.2257,250866.0
2021-03-08 13:10:00,40.96,41.11,40.8,40.92,286450.0,40.2355,40.3829,40.0784,40.1962,286450.0
2021-03-08 13:20:00,40.93,41.04,40.71,40.8,225006.0,40.2061,40.3141,39.99,40.0784,225006.0
2021-03-08 13:30:00,40.79,40.81,40.51,40.64,330952.0,40.0685,40.0882,39.7935,39.9212,330952.0
2021-03-08 13:40:00,40.64,40.72,40.46,40.54,373821.0,39.9212,39.9998,39.7444,39.823,373821.0
2021-03-08 13:50:00,40.53,40.56,40.14,40.21,307764.0,39.8131,39.8426,39.43,39.4988,307764.0
2021-03-08 14:00:00,40.21,40.41,40.02,40.12,330455.0,39.4988,39.6953,39.3122,39.4104,330455.0
2021-03-08 14:10:00,40.11,40.35,40.04,40.33,258109.0,39.4006,39.6363,39.3318,39.6167,258109.0
2021-03-08 14:20:00,40.34,40.61,40.28,40.5,269405.0,39.6265,39.8917,39.5676,39.7837,269405.0
2021-03-08 14:30:00,40.5,40.74,40.48,40.49,239624.0,39.7837,40.0194,39.764,39.7738,239624.0
2021-03-08 14:40:00,40.5,40.6,40.31,40.37,245190.0,39.7837,39.8819,39.597,39.656,245190.0
2021-03-08 14:50:00,40.36,40.44,40.29,40.32,176558.0,39.6461,39.7247,39.5774,39.6069,176558.0
2021-03-08 15:00:00,40.31,40.31,40.03,40.05,301070.0,39.597,39.597,39.322,39.3416,301070.0
2021-03-08 15:10:00,40.06,40.34,40.02,40.23,543900.0,39.3515,39.6265,39.3122,39.5184,543900.0
2021-03-08 15:20:00,40.23,40.39,39.97,40.23,534709.0,39.5184,39.6756,39.263,39.5184,534709.0
2021-03-08 15:30:00,40.24,40.54,40.2,40.45,520257.0,39.5283,39.823,39.489,39.7346,520257.0
2021-03-08 15:40:00,40.45,40.62,40.35,40.5,718502.0,39.7346,39.9015,39.6363,39.7837,718502.0
2021-03-08 15:50:00,40.5,40.54,40.03,40.07,1672069.0,39.7837,39.823,39.322,39.3613,1672069.0
2021-03-09 09:30:00,42.19,42.96,41.84,41.99,1068286.0,41.4438,42.2002,41.1,41.2473,1068286.0
2021-03-09 09:40:00,42.01,42.66,41.62,42.65,918023.0,41.267,41.9055,40.8839,41.8956,918023.0
2021-03-09 09:50:00,42.67,42.8,42.48,42.67,318020.0,41.9153,42.043,41.7286,41.9153,318020.0
2021-03-09 10:00:00,42.68,43.15,42.61,43.11,534932.0,41.9251,42.3868,41.8563,42.3475,534932.0
2021-03-09 10:10:00,43.1,43.25,43.02,43.11,440491.0,42.3377,42.485,42.2591,42.3475,440491.0
2021-03-09 10:20:00,43.1,43.2,42.88,42.89,513246.0,42.3377,42.4359,42.1216,42.1314,513246.0
2021-03-09 10:30:00,42.89,43.22,42.8,43.19,514162.0,42.1314,42.4556,42.043,42.4261,514162.0
2021-03-09 10:40:00,43.19,43.37,42.87,42.9,616559.0,42.4261,42.6029,42.1117,42.1412,616559.0
2021-03-09 10:50:00,42.9,42.96,42.7,42.88,293382.0,42.1412,42.2002,41.9448,42.1216,293382.0
2021-03-09 11:00:00,42.9,43.01,42.72,42.89,265755.0,42.1412,42.2493,41.9644,42.1314,265755.0
2021-03-09 11:10:00,42.89,43.2,42.7,43.2,298245.0,42.1314,42.4359,41.9448,42.4359,298245.0
2021-03-09 11:20:00,43.2,43.27,43.0,43.13,222278.0,42.4359,42.5047,42.2395,42.3672,222278.0
2021-03-09 11:30:00,43.12,43.18,42.94,42.95,264417.0,42.3573,42.4163,42.1805,42.1903,264417.0
2021-03-09 11:40:00,42.94,43.26,42.94,43.08,266041.0,42.1805,42.4949,42.1805,42.318,266041.0
2021-03-09 11:50:00,43.09,43.26,43.08,43.13,157850.0,42.3279,42.4949,42.318,42.3672,157850.0
2021-03-09 12:00:00,43.14,43.16,43.02,43.12,165999.0,42.377,42.3966,42.2591,42.3573,165999.0
2021-03-09 12:10:00,43.12,43.23,43.05,43.05,225335.0,42.3573,42.4654,42.2886,42.2886,225335.0
2021-03-09 12:20:00,43.04,43.24,43.01,43.08,218239.0,42.2787,42.4752,42.2493,42.318,218239.0
2021-03-09 12:30:00,43.09,43.27,43.04,43.08,239793.0,42.3279,42.5047,42.2787,42.318,239793.0
2021-03-09 12:40:00,43.07,43.15,43.0,43.14,135908.0,42.3082,42.3868,42.2395,42.377,135908.0
2021-03-09 12:50:00,43.14,43.17,43.01,43.15,193872.0,42.377,42.4064,42.2493,42.3868,193872.0
2021-03-09 13:00:00,43.15,43.32,43.12,43.25,246109.0,42.3868,42.5538,42.3573,42.485,246109.0
2021-03-09 13:10:00,43.25,43.48,43.25,43.47,235484.0,42.485,42.711,42.485,42.7011,235484.0
2021-03-09 13:20:00,43.47,43.65,43.46,43.53,378893.0,42.7011,42.878,42.6913,42.7601,378893.0
2021-03-09 13:30:00,43.55,43.72,43.52,43.59,203422.0,42.7797,42.9467,42.7503,42.819,203422.0
2021-03-09 13:40:00,43.59,43.87,43.56,43.79,384776.0,42.819,43.0941,42.7895,43.0155,384776.0
2021-03-09 13:50:00,43.78,43.94,43.64,43.94,276784.0,43.0057,43.1628,42.8681,43.1628,276784.0
2021-03-09 14:00:00,43.95,44.17,43.85,44.1,569507.0,43.1726,43.3888,43.0744,43.32,569507.0
2021-03-09 14:10:00,44.1,44.15,43.81,43.82,472041.0,43.32,43.3691,43.0351,43.0449,472041.0
2021-03-09 14:20:00,43.81,43.99,43.67,43.84,498409.0,43.0351,43.2119,42.8976,43.0646,498409.0
2021-03-09 14:30:00,43.85,44.03,43.75,44.03,345801.0,43.0744,43.2512,42.9762,43.2512,345801.0
2021-03-09 14:40:00,44.03,44.25,44.03,44.16,431877.0,43.2512,43.4673,43.2512,43.3789,431877.0
2021-03-09 14:50:00,44.17,44.44,44.17,44.3,476016.0,43.3888,43.654,43.3888,43.5165,476016.0
2021-03-09 15:00:00,44.31,44.45,44.25,44.4,364643.0,43.5263,43.6638,43.4673,43.6147,364643.0
2021-03-09 15:10:00,44.4,44.49,44.27,44.38,264227.0,43.6147,43.7031,43.487,43.595,264227.0
2021-03-09 15:20:00,44.38,44.42,44.28,44.31,250962.0,43.595,43.6343,43.4968,43.5263,250962.0
2021-03-09 15:30:00,44.31,44.46,44.17,44.29,344934.0,43.5263,43.6736,43.3888,43.5066,344934.0
2021-03-09 15:40:00,44.29,44.33,43.91,44.01,509785.0,43.5066,43.5459,43.1334,43.2316,509785.0
2021-03-09 15:50:00,44.01,44.07,43.73,43.85,1357760.0,43.2316,43.2905,42.9565,43.0744,1357760.0
2021-03-10 09:30:00,44.85,44.85,44.05,44.37,751836.0,44.0567,44.0567,43.2709,43.5852,751836.0
2021-03-10 09:40:00,44.38,44.77,43.97,44.59,807270.0,43.595,43.9781,43.1923,43.8013,807270.0
2021-03-10 09:50:00,44.58,44.83,44.41,44.54,529896.0,43.7915,44.0371,43.6245,43.7522,529896.0
2021-03-10 10:00:00,44.55,44.65,44.17,44.35,454386.0,43.762,43.8603,43.3888,43.5656,454386.0
2021-03-10 10:10:00,44.35,44.76,44.29,44.71,604800.0,43.5656,43.9683,43.5066,43.9192,604800.0
2021-03-10 10:20:00,44.73,44.74,44.1,44.19,941645.0,43.9389,43.9487,43.32,43.4084,941645.0
2021-03-10 10:30:00,44.2,44.62,44.17,44.24,376148.0,43.4182,43.8308,43.3888,43.4575,376148.0
2021-03-10 10:40:00,44.24,44.56,44.12,44.49,658045.0,43.4575,43.7719,43.3396,43.7031,658045.0
2021-03-10 10:50:00,44.49,44.72,44.16,44.57,646781.0,43.7031,43.929,43.3789,43.7817,646781.0
2021-03-10 11:00:00,44.6,44.8,44.49,44.62,350525.0,43.8112,44.0076,43.7031,43.8308,350525.0
2021-03-10 11:10:00,44.62,44.89,44.44,44.53,1219169.0,43.8308,44.096,43.654,43.7424,1219169.0
2021-03-10 11:20:00,44.55,44.75,44.36,44.66,432112.0,43.762,43.9585,43.5754,43.8701,432112.0
2021-03-10 11:30:00,44.68,44.74,44.45,44.47,455309.0,43.8897,43.9487,43.6638,43.6834,455309.0
2021-03-10 11:40:00,44.47,44.58,44.24,44.38,244896.0,43.6834,43.7915,43.4575,43.595,244896.0
2021-03-10 11:50:00,44.38,44.64,44.36,44.52,364735.0,43.595,43.8504,43.5754,43.7326,364735.0
2021-03-10 12:00:00,44.53,44.6,44.31,44.38,1032400.0,43.7424,43.8112,43.5263,43.595,1032400.0
2021-03-10 12:10:00,44.38,44.53,44.3,44.39,418744.0,43.595,43.7424,43.5165,43.6049,418744.0
2021-03-10 12:20:00,44.38,44.44,44.02,44.02,243437.0,43.595,43.654,43.2414,43.2414,243437.0
2021-03-10 12:30:00,44.01,44.12,43.81,43.82,259910.0,43.2316,43.3396,43.0351,43.0449,259910.0
2021-03-10 12:40:00,43.81,44.2,43.8,44.11,201012.0,43.0351,43.4182,43.0253,43.3298,201012.0
2021-03-10 12:50:00,44.11,44.21,44.02,44.12,169199.0,43.3298,43.428,43.2414,43.3396,169199.0
2021-03-10 13:00:00,44.13,44.14,43.76,44.07,292280.0,43.3495,43.3593,42.986,43.2905,292280.0
2021-03-10 13:10:00,44.08,44.1,43.63,43.72,176978.0,43.3003,43.32,42.8583,42.9467,176978.0
2021-03-10 13:20:00,43.73,43.85,43.63,43.83,159640.0,42.9565,43.0744,42.8583,43.0548,159640.0
2021-03-10 13:30:00,43.84,43.92,43.42,43.47,392432.0,43.0646,43.1432,42.652,42.7011,392432.0
2021-03-10 13:40:00,43.46,43.58,43.18,43.44,594516.0,42.6913,42.8092,42.4163,42.6717,594516.0
2021-03-10 13:50:00,43.43,43.52,43.27,43.29,238480.0,42.6618,42.7503,42.5047,42.5243,238480.0
2021-03-10 14:00:00,43.3,43.57,43.26,43.48,363376.0,42.5341,42.7994,42.4949,42.711,363376.0
2021-03-10 14:10:00,43.5,43.65,43.48,43.49,234512.0,42.7306,42.878,42.711,42.7208,234512.0
2021-03-10 14:20:00,43.5,43.51,43.14,43.41,321654.0,42.7306,42.7404,42.377,42.6422,321654.0
2021-03-10 14:30:00,43.42,43.44,43.19,43.21,282357.0,42.652,42.6717,42.4261,42.4457,282357.0
2021-03-10 14:40:00,43.21,43.46,43.14,43.45,307589.0,42.4457,42.6913,42.377,42.6815,307589.0
2021-03-10 14:50:00,43.45,43.46,43.21,43.31,226520.0,42.6815,42.6913,42.4457,42.544,226520.0
2021-03-10 15:00:00,43.32,43.5,43.17,43.29,297470.0,42.5538,42.7306,42.4064,42.5243,297470.0
2021-03-10 15:10:00,43.3,43.3,43.1,43.25,295740.0,42.5341,42.5341,42.3377,42.485,295740.0
2021-03-10 15:20:00,43.25,43.3,42.98,42.98,310300.0,42.485,42.5341,42.2198,42.2198,310300.0
2021-03-10 15:30:00,42.98,43.27,42.94,43.14,471792.0,42.2198,42.5047,42.1805,42.377,471792.0
2021-03-10 15:40:00,43.13,43.2,42.99,43.12,605001.0,42.3672,42.4359,42.2296,42.3573,605001.0
2021-03-10 15:50:00,43.11,43.11,42.73,42.82,2003081.0,42.3475,42.3475,41.9742,42.0626,2003081.0
2021-03-11 09:30:00,44.5,44.99,44.38,44.82,1527897.0,43.7129,44.1943,43.595,44.0273,1527897.0
2021-03-11 09:40:00,44.82,44.84,44.28,44.55,720708.0,44.0273,44.0469,43.4968,43.762,720708.0
2021-03-11 09:50:00,44.53,44.8,44.38,44.8,385630.0,43.7424,44.0076,43.595,44.0076,385630.0
2021-03-11 10:00:00,44.81,45.53,44.81,45.14,799794.0,44.0174,44.7247,44.0174,44.3416,799794.0
2021-03-11 10:10:00,45.16,45.2,44.67,44.81,497159.0,44.3612,44.4005,43.8799,44.0174,497159.0
2021-03-11 10:20:00,44.8,45.01,44.72,44.91,243806.0,44.0076,44.2139,43.929,44.1157,243806.0
2021-03-11 10:30:00,44.91,45.1,44.91,45.01,272756.0,44.1157,44.3023,44.1157,44.2139,272756.0
2021-03-11 10:40:00,45.01,45.12,44.87,45.01,391042.0,44.2139,44.322,44.0764,44.2139,391042.0
2021-03-11 10:50:00,45.01,45.04,44.88,45.02,520419.0,44.2139,44.2434,44.0862,44.2237,520419.0
2021-03-11 11:00:00,45.02,45.4,45.0,45.04,406842.0,44.2237,44.597,44.2041,44.2434,406842.0
2021-03-11 11:10:00,45.04,45.34,45.04,45.1,264875.0,44.2434,44.5381,44.2434,44.3023,264875.0
2021-03-11 11:20:00,45.11,45.23,45.1,45.15,111019.0,44.3121,44.43,44.3023,44.3514,111019.0
2021-03-11 11:30:00,45.14,45.42,45.06,45.4,190238.0,44.3416,44.6166,44.263,44.597,190238.0
2021-03-11 11:40:00,45.4,45.79,45.36,45.64,499257.0,44.597,44.9801,44.5577,44.8328,499257.0
2021-03-11 11:50:00,45.65,45.85,45.56,45.67,391423.0,44.8426,45.039,44.7542,44.8622,391423.0
2021-03-11 12:00:00,45.67,45.85,45.54,45.79,209646.0,44.8622,45.039,44.7345,44.9801,209646.0
2021-03-11 12:10:00,45.8,46.29,45.79,46.22,597384.0,44.9899,45.4713,44.9801,45.4025,597384.0
2021-03-11 12:20:00,46.22,46.42,46.08,46.14,621588.0,45.4025,45.599,45.265,45.3239,621588.0
2021-03-11 12:30:00,46.14,46.18,46.02,46.1,304211.0,45.3239,45.3632,45.206,45.2846,304211.0
2021-03-11 12:40:00,46.1,46.29,45.92,46.29,390709.0,45.2846,45.4713,45.1078,45.4713,390709.0
2021-03-11 12:50:00,46.29,46.57,46.17,46.55,341398.0,45.4713,45.7463,45.3534,45.7267,341398.0
2021-03-11 13:00:00,46.55,46.65,46.47,46.53,261669.0,45.7267,45.8249,45.6481,45.707,261669.0
2021-03-11 13:10:00,46.5,46.54,46.18,46.18,177734.0,45.6775,45.7168,45.3632,45.3632,177734.0
2021-03-11 13:20:00,46.18,46.26,45.97,46.03,346969.0,45.3632,45.4418,45.1569,45.2159,346969.0
2021-03-11 13:30:00,46.04,46.18,46.02,46.14,149639.0,45.2257,45.3632,45.206,45.3239,149639.0
2021-03-11 13:40:00,46.15,46.25,46.05,46.23,162737.0,45.3337,45.432,45.2355,45.4123,162737.0
2021-03-11 13:50:00,46.23,46.23,46.06,46.17,208438.0,45.4123,45.4123,45.2453,45.3534,208438.0
2021-03-11 14:00:00,46.18,46.46,46.18,46.33,177623.0,45.3632,45.6383,45.3632,45.5106,177623.0
2021-03-11 14:10:00,46.35,46.36,46.21,46.23,108517.0,45.5302,45.54,45.3927,45.4123,108517.0
2021-03-11 14:20:00,46.23,46.3,46.16,46.16,125689.0,45.4123,45.4811,45.3436,45.3436,125689.0
2021-03-11 14:30:00,46.15,46.36,46.13,46.28,163360.0,45.3337,45.54,45.3141,45.4614,163360.0
2021-03-11 14:40:00,46.27,46.45,46.26,46.43,171687.0,45.4516,45.6284,45.4418,45.6088,171687.0
2021-03-11 14:50:00,46.41,46.55,46.32,46.39,211403.0,45.5891,45.7267,45.5007,45.5695,211403.0
2021-03-11 15:00:00,46.39,46.53,46.36,46.48,148703.0,45.5695,45.707,45.54,45.6579,148703.0
2021-03-11 15:10:00,46.47,46.5,46.38,46.43,175717.0,45.6481,45.6775,45.5597,45.6088,175717.0
2021-03-11 15:20:00,46.43,46.55,46.39,46.51,194609.0,45.6088,45.7267,45.5695,45.6874,194609.0
2021-03-11 15:30:00,46.51,46.57,46.38,46.41,247497.0,45.6874,45.7463,45.5597,45.5891,247497.0
2021-03-11 15:40:00,46.42,46.47,46.3,46.36,270544.0,45.599,45.6481,45.4811,45.54,270544.0
2021-03-11 15:50:00,46.36,46.48,46.15,46.31,1294694.0,45.54,45.6579,45.3337,45.4909,1294694.0
2021-03-12 09:30:00,44.92,45.71,44.91,45.47,1011265.0,44.1255,44.9015,44.1157,44.6658,1011265.0
2021-03-12 09:40:00,45.46,46.3,45.44,46.22,541895.0,44.6559,45.4811,44.6363,45.4025,541895.0
2021-03-12 09:50:00,46.22,46.76,46.17,46.58,442200.0,45.4025,45.9329,45.3534,45.7561,442200.0
2021-03-12 10:00:00,46.58,46.97,46.47,46.53,431348.0,45.7561,46.1392,45.6481,45.707,431348.0
2021-03-12 10:10:00,46.54,46.56,46.03,46.03,234656.0,45.7168,45.7365,45.2159,45.2159,234656.0
2021-03-12 10:20:00,46.02,46.2,45.88,46.05,314015.0,45.206,45.3829,45.0685,45.2355,314015.0
2021-03-12 10:30:00,46.05,46.24,45.96,46.15,260930.0,45.2355,45.4221,45.1471,45.3337,260930.0
2021-03-12 10:40:00,46.16,46.29,45.96,46.2,313711.0,45.3436,45.4713,45.1471,45.3829,313711.0
2021-03-12 10:50:00,46.19,46.25,45.94,46.04,212193.0,45.373,45.432,45.1274,45.2257,212193.0
2021-03-12 11:00:00,46.04,46.27,45.97,46.11,204132.0,45.2257,45.4516,45.1569,45.2944,204132.0
2021-03-12 11:10:00,46.13,46.25,46.09,46.12,182994.0,45.3141,45.432,45.2748,45.3043,182994.0
2021-03-12 11:20:00,46.11,46.53,46.11,46.46,270328.0,45.2944,45.707,45.2944,45.6383,270328.0
2021-03-12 11:30:00,46.48,46.64,46.34,46.62,141450.0,45.6579,45.8151,45.5204,45.7954,141450.0
2021-03-12 11:40:00,46.61,46.8,46.47,46.79,341302.0,45.7856,45.9722,45.6481,45.9624,341302.0
2021-03-12 11:50:00,46.8,46.9,46.73,46.82,298439.0,45.9722,46.0705,45.9035,45.9919,298439.0
2021-03-12 12:00:00,46.82,47.0,46.76,47.0,254966.0,45.9919,46.1687,45.9329,46.1687,254966.0
2021-03-12 12:10:00,47.0,47.17,46.91,47.14,257380.0,46.1687,46.3357,46.0803,46.3062,257380.0
2021-03-12 12:20:00,47.13,47.31,47.06,47.3,281435.0,46.2964,46.4732,46.2276,46.4634,281435.0
2021-03-12 12:30:00,47.31,47.47,47.26,47.29,341012.0,46.4732,46.6304,46.4241,46.4536,341012.0
2021-03-12 12:40:00,47.3,47.4,46.98,47.0,257707.0,46.4634,46.5616,46.1491,46.1687,257707.0
2021-03-12 12:50:00,46.99,47.19,46.91,47.16,220693.0,46.1589,46.3553,46.0803,46.3259,220693.0
2021-03-12 13:00:00,47.16,47.25,47.02,47.2,119098.0,46.3259,46.4143,46.1883,46.3652,119098.0
2021-03-12 13:10:00,47.21,47.4,47.12,47.23,339301.0,46.375,46.5616,46.2866,46.3946,339301.0
2021-03-12 13:20:00,47.24,47.34,47.23,47.27,134441.0,46.4045,46.5027,46.3946,46.4339,134441.0
2021-03-12 13:30:00,47.27,47.39,47.22,47.34,108925.0,46.4339,46.5518,46.3848,46.5027,108925.0
2021-03-12 13:40:00,47.33,47.41,47.09,47.09,151633.0,46.4929,46.5714,46.2571,46.2571,151633.0
2021-03-12 13:50:00,47.1,47.27,47.08,47.1,186611.0,46.2669,46.4339,46.2473,46.2669,186611.0
2021-03-12 14:00:00,47.1,47.37,47.08,47.34,222575.0,46.2669,46.5322,46.2473,46.5027,222575.0
2021-03-12 14:10:00,47.34,47.39,47.21,47.34,362849.0,46.5027,46.5518,46.375,46.5027,362849.0
2021-03-12 14:20:00,47.34,47.39,47.21,47.39,183419.0,46.5027,46.5518,46.375,46.5518,183419.0
2021-03-12 14:30:00,47.38,47.39,47.14,47.21,104565.0,46.542,46.5518,46.3062,46.375,104565.0
2021-03-12 14:40:00,47.19,47.4,47.19,47.34,75378.0,46.3553,46.5616,46.3553,46.5027,75378.0
2021-03-12 14:50:00,47.32,47.47,47.25,47.33,121236.0,46.483,46.6304,46.4143,46.4929,121236.0
2021-03-12 15:00:00,47.33,47.35,47.19,47.24,91069.0,46.4929,46.5125,46.3553,46.4045,91069.0
2021-03-12 15:10:00,47.23,47.26,47.09,47.22,156040.0,46.3946,46.4241,46.2571,46.3848,156040.0
2021-03-12 15:20:00,47.21,47.23,47.09,47.11,169566.0,46.375,46.3946,46.2571,46.2768,169566.0
2021-03-12 15:30:00,47.12,47.18,47.01,47.15,217389.0,46.2866,46.3455,46.1785,46.316,217389.0
2021-03-12 15:40:00,47.14,47.2,47.1,47.15,234856.0,46.3062,46.3652,46.2669,46.316,234856.0
2021-03-12 15:50:00,47.15,47.21,47.01,47.16,888960.0,46.316,46.375,46.1785,46.3259,888960.0
2021-03-15 09:30:00,47.39,47.71,47.25,47.46,511047.0,46.5518,46.8661,46.4143,46.6206,511047.0
2021-03-15 09:40:00,47.46,47.48,47.15,47.34,394105.0,46.6206,46.6402,46.316,46.5027,394105.0
2021-03-15 09:50:00,47.33,47.73,47.2,47.59,280928.0,46.4929,46.8858,46.3652,46.7483,280928.0
2021-03-15 10:00:00,47.57,47.85,47.54,47.58,128479.0,46.7286,47.0037,46.6992,46.7384,128479.0
2021-03-15 10:10:00,47.59,47.98,47.59,47.89,190014.0,46.7483,47.1314,46.7483,47.043,190014.0
2021-03-15 10:20:00,47.89,48.01,47.57,47.66,252375.0,47.043,47.1608,46.7286,46.817,252375.0
2021-03-15 10:30:00,47.65,47.93,47.51,47.6,165334.0,46.8072,47.0823,46.6697,46.7581,165334.0
2021-03-15 10:40:00,47.58,47.96,47.53,47.9,101114.0,46.7384,47.1117,46.6893,47.0528,101114.0
2021-03-15 10:50:00,47.89,47.97,47.74,47.86,161809.0,47.043,47.1215,46.8956,47.0135,161809.0
2021-03-15 11:00:00,47.86,48.02,47.8,48.02,177002.0,47.0135,47.1707,46.9546,47.1707,177002.0
2021-03-15 11:10:00,48.02,48.04,47.7,47.73,137985.0,47.1707,47.1903,46.8563,46.8858,137985.0
2021-03-15 11:20:00,47.72,47.73,47.49,47.6,112434.0,46.876,46.8858,46.65,46.7581,112434.0
2021-03-15 11:30:00,47.59,47.68,47.36,47.49,139333.0,46.7483,46.8367,46.5223,46.65,139333.0
2021-03-15 11:40:00,47.49,47.87,47.49,47.75,129158.0,46.65,47.0233,46.65,46.9054,129158.0
2021-03-15 11:50:00,47.74,47.88,47.69,47.82,70390.0,46.8956,47.0331,46.8465,46.9742,70390.0
2021-03-15 12:00:00,47.81,48.07,47.76,48.03,106233.0,46.9644,47.2198,46.9153,47.1805,106233.0
2021-03-15 12:10:00,48.04,48.2,47.94,48.18,176712.0,47.1903,47.3475,47.0921,47.3278,176712.0
2021-03-15 12:20:00,48.18,48.28,48.06,48.07,138409.0,47.3278,47.4261,47.21,47.2198,138409.0
2021-03-15 12:30:00,48.07,48.2,47.92,47.92,85964.0,47.2198,47.3475,47.0724,47.0724,85964.0
2021-03-15 12:40:00,47.91,47.95,47.7,47.8,129788.0,47.0626,47.1019,46.8563,46.9546,129788.0
2021-03-15 12:50:00,47.78,47.83,47.68,47.75,97470.0,46.9349,46.984,46.8367,46.9054,97470.0
2021-03-15 13:00:00,47.75,47.84,47.71,47.75,60952.0,46.9054,46.9938,46.8661,46.9054,60952.0
2021-03-15 13:10:00,47.74,47.76,47.6,47.61,177552.0,46.8956,46.9153,46.7581,46.7679,177552.0
2021-03-15 13:20:00,47.62,47.85,47.61,47.83,112404.0,46.7777,47.0037,46.7679,46.984,112404.0
2021-03-15 13:30:00,47.82,47.86,47.72,47.79,53697.0,46.9742,47.0135,46.876,46.9447,53697.0
2021-03-15 13:40:00,47.79,47.88,47.74,47.76,78762.0,46.9447,47.0331,46.8956,46.9153,78762.0
2021-03-15 13:50:00,47.75,47.81,47.69,47.74,79160.0,46.9054,46.9644,46.8465,46.8956,79160.0
2021-03-15 14:00:00,47.75,47.86,47.73,47.85,65662.0,46.9054,47.0135,46.8858,47.0037,65662.0
2021-03-15 14:10:00,47.84,48.06,47.82,48.05,122482.0,46.9938,47.21,46.9742,47.2001,122482.0
2021-03-15 14:20:00,48.06,48.19,48.04,48.13,89786.0,47.21,47.3377,47.1903,47.2787,89786.0
2021-03-15 14:30:00,48.14,48.29,48.14,48.19,115297.0,47.2885,47.4359,47.2885,47.3377,115297.0
2021-03-15 14:40:00,48.19,48.22,48.12,48.2,103592.0,47.3377,47.3671,47.2689,47.3475,103592.0
2021-03-15 14:50:00,48.2,48.23,48.13,48.17,81653.0,47.3475,47.3769,47.2787,47.318,81653.0
2021-03-15 15:00:00,48.17,48.18,48.04,48.15,101370.0,47.318,47.3278,47.1903,47.2984,101370.0
2021-03-15 15:10:00,48.15,48.2,48.09,48.1,78947.0,47.2984,47.3475,47.2394,47.2492,78947.0
2021-03-15 15:20:00,48.11,48.11,47.97,48.05,121640.0,47.2591,47.2591,47.1215,47.2001,121640.0
2021-03-15 15:30:00,48.05,48.15,48.05,48.1,118049.0,47.2001,47.2984,47.2001,47.2492,118049.0
2021-03-15 15:40:00,48.11,48.22,48.07,48.11,145120.0,47.2591,47.3671,47.2198,47.2591,145120.0
2021-03-15 15:50:00,48.12,48.38,48.02,48.37,669919.0,47.2689,47.5243,47.1707,47.5145,669919.0
2021-03-16 09:30:00,48.73,48.98,48.53,48.75,396490.0,47.8681,48.1137,47.6716,47.8877,396490.0
2021-03-16 09:40:00,48.74,49.19,48.72,48.91,274572.0,47.8779,48.32,47.8583,48.0449,274572.0
2021-03-16 09:50:00,48.9,48.93,48.37,48.72,301790.0,48.0351,48.0646,47.5145,47.8583,301790.0
2021-03-16 10:00:00,48.7,48.76,48.51,48.66,145032.0,47.8386,47.8976,47.652,47.7993,145032.0
2021-03-16 10:10:00,48.66,48.99,48.65,48.87,121314.0,47.7993,48.1235,47.7895,48.0056,121314.0
2021-03-16 10:20:00,48.9,48.9,48.68,48.82,132293.0,48.0351,48.0351,47.819,47.9565,132293.0
2021-03-16 10:30:00,48.85,49.07,48.84,48.98,134600.0,47.986,48.2021,47.9762,48.1137,134600.0
2021-03-16 10:40:00,48.98,49.02,48.85,48.89,133482.0,48.1137,48.153,47.986,48.0253,133482.0
2021-03-16 10:50:00,48.9,49.06,48.74,48.76,159850.0,48.0351,48.1923,47.8779,47.8976,159850.0
2021-03-16 11:00:00,48.76,48.95,48.67,48.86,161419.0,47.8976,48.0842,47.8092,47.9958,161419.0
2021-03-16 11:10:00,48.86,48.99,48.82,48.93,66936.0,47.9958,48.1235,47.9565,48.0646,66936.0
2021-03-16 11:20:00,48.94,49.14,48.92,49.01,111180.0,48.0744,48.2709,48.0547,48.1431,111180.0
2021-03-16 11:30:00,49.0,49.04,48.77,48.79,107634.0,48.1333,48.1726,47.9074,47.927,107634.0
2021-03-16 11:40:00,48.79,49.09,48.79,49.08,148389.0,47.927,48.2217,47.927,48.2119,148389.0
2021-03-16 11:50:00,49.08,49.13,48.84,48.88,139936.0,48.2119,48.261,47.9762,48.0154,139936.0
2021-03-16 12:00:00,48.88,49.0,48.84,48.88,103188.0,48.0154,48.1333,47.9762,48.0154,103188.0
2021-03-16 12:10:00,48.89,48.92,48.59,48.69,113041.0,48.0253,48.0547,47.7306,47.8288,113041.0
2021-03-16 12:20:00,48.68,48.73,48.3,48.36,154463.0,47.819,47.8681,47.4457,47.5046,154463.0
2021-03-16 12:30:00,48.37,48.62,48.35,48.6,120777.0,47.5145,47.76,47.4948,47.7404,120777.0
2021-03-16 12:40:00,48.59,48.66,48.47,48.6,96005.0,47.7306,47.7993,47.6127,47.7404,96005.0
2021-03-16 12:50:00,48.59,48.69,48.52,48.61,120697.0,47.7306,47.8288,47.6618,47.7502,120697.0
2021-03-16 13:00:00,48.61,48.91,48.59,48.91,201812.0,47.7502,48.0449,47.7306,48.0449,201812.0
2021-03-16 13:10:00,48.9,48.94,48.76,48.89,119983.0,48.0351,48.0744,47.8976,48.0253,119983.0
2021-03-16 13:20:00,48.9,48.91,48.67,48.68,137231.0,48.0351,48.0449,47.8092,47.819,137231.0
2021-03-16 13:30:00,48.68,48.69,48.45,48.49,91127.0,47.819,47.8288,47.5931,47.6323,91127.0
2021-03-16 13:40:00,48.48,48.52,48.4,48.48,90055.0,47.6225,47.6618,47.5439,47.6225,90055.0
2021-03-16 13:50:00,48.47,48.49,48.21,48.27,115417.0,47.6127,47.6323,47.3573,47.4162,115417.0
2021-03-16 14:00:00,48.28,48.35,47.97,48.08,176114.0,47.4261,47.4948,47.1215,47.2296,176114.0
2021-03-16 14:10:00,48.08,48.18,48.02,48.07,103974.0,47.2296,47.3278,47.1707,47.2198,103974.0
2021-03-16 14:20:00,48.06,48.1,47.75,47.75,126747.0,47.21,47.2492,46.9054,46.9054,126747.0
2021-03-16 14:30:00,47.76,47.84,47.71,47.8,178080.0,46.9153,46.9938,46.8661,46.9546,178080.0
2021-03-16 14:40:00,47.79,47.83,47.58,47.82,230561.0,46.9447,46.984,46.7384,46.9742,230561.0
2021-03-16 14:50:00,47.81,47.98,47.78,47.89,162242.0,46.9644,47.1314,46.9349,47.043,162242.0
2021-03-16 15:00:00,47.88,47.89,47.7,47.86,181778.0,47.0331,47.043,46.8563,47.0135,181778.0
2021-03-16 15:10:00,47.87,47.95,47.84,47.92,136973.0,47.0233,47.1019,46.9938,47.0724,136973.0
2021-03-16 15:20:00,47.91,48.07,47.89,47.93,141122.0,47.0626,47.2198,47.043,47.0823,141122.0
2021-03-16 15:30:00,47.92,48.14,47.9,48.07,318239.0,47.0724,47.2885,47.0528,47.2198,318239.0
2021-03-16 15:40:00,48.07,48.12,47.91,47.91,228862.0,47.2198,47.2689,47.0626,47.0626,228862.0
2021-03-16 15:50:00,47.91,48.01,47.85,47.96,617429.0,47.0626,47.1608,47.0037,47.1117,617429.0
2021-03-17 09:30:00,46.83,46.98,46.31,46.44,367834.0,46.0017,46.1491,45.4909,45.6186,367834.0
2021-03-17 09:40:00,46.45,47.24,46.4,47.2,174717.0,45.6284,46.4045,45.5793,46.3652,174717.0
2021-03-17 09:50:00,47.18,47.23,46.84,47.04,196817.0,46.3455,46.3946,46.0115,46.208,196817.0
2021-03-17 10:00:00,47.06,47.34,46.93,47.06,250141.0,46.2276,46.5027,46.0999,46.2276,250141.0
2021-03-17 10:10:00,47.08,47.32,47.01,47.22,190816.0,46.2473,46.483,46.1785,46.3848,190816.0
2021-03-17 10:20:00,47.26,47.3,47.05,47.07,175502.0,46.4241,46.4634,46.2178,46.2375,175502.0
2021-03-17 10:30:00,47.05,47.24,46.88,46.99,275339.0,46.2178,46.4045,46.0508,46.1589,275339.0
2021-03-17 10:40:00,46.98,47.01,46.63,46.67,133120.0,46.1491,46.1785,45.8052,45.8445,133120.0
2021-03-17 10:50:00,46.66,46.9,46.58,46.76,232689.0,45.8347,46.0705,45.7561,45.9329,232689.0
2021-03-17 11:00:00,46.75,46.76,46.53,46.57,219572.0,45.9231,45.9329,45.707,45.7463,219572.0
2021-03-17 11:10:00,46.57,46.79,46.52,46.79,154232.0,45.7463,45.9624,45.6972,45.9624,154232.0
2021-03-17 11:20:00,46.78,46.92,46.61,46.86,195011.0,45.9526,46.0901,45.7856,46.0312,195011.0
2021-03-17 11:30:00,46.85,46.87,46.46,46.52,242256.0,46.0214,46.041,45.6383,45.6972,242256.0
2021-03-17 11:40:00,46.52,46.72,46.4,46.68,133310.0,45.6972,45.8937,45.5793,45.8544,133310.0
2021-03-17 11:50:00,46.68,46.76,46.6,46.63,78736.0,45.8544,45.9329,45.7758,45.8052,78736.0
2021-03-17 12:00:00,46.63,46.73,46.48,46.72,118742.0,45.8052,45.9035,45.6579,45.8937,118742.0
2021-03-17 12:10:00,46.72,46.85,46.68,46.8,83108.0,45.8937,46.0214,45.8544,45.9722,83108.0
2021-03-17 12:20:00,46.8,47.03,46.75,46.98,122879.0,45.9722,46.1982,45.9231,46.1491,122879.0
2021-03-17 12:30:00,46.98,46.99,46.76,46.8,95230.0,46.1491,46.1589,45.9329,45.9722,95230.0
2021-03-17 12:40:00,46.8,46.94,46.69,46.87,101478.0,45.9722,46.1098,45.8642,46.041,101478.0
2021-03-17 12:50:00,46.86,46.99,46.76,46.79,89739.0,46.0312,46.1589,45.9329,45.9624,89739.0
2021-03-17 13:00:00,46.79,47.0,46.74,46.98,95995.0,45.9624,46.1687,45.9133,46.1491,95995.0
2021-03-17 13:10:00,46.98,47.22,46.95,47.21,66663.0,46.1491,46.3848,46.1196,46.375,66663.0
2021-03-17 13:20:00,47.21,47.22,47.07,47.13,66717.0,46.375,46.3848,46.2375,46.2964,66717.0
2021-03-17 13:30:00,47.13,47.13,47.01,47.03,72689.0,46.2964,46.2964,46.1785,46.1982,72689.0
2021-03-17 13:40:00,47.04,47.05,46.97,46.98,92988.0,46.208,46.2178,46.1392,46.1491,92988.0
2021-03-17 13:50:00,46.97,47.0,46.8,46.91,103726.0,46.1392,46.1687,45.9722,46.0803,103726.0
2021-03-17 14:00:00,46.94,47.52,46.93,47.47,179276.0,46.1098,46.6795,46.0999,46.6304,179276.0
2021-03-17 14:10:00,47.48,47.96,47.48,47.64,174659.0,46.6402,47.1117,46.6402,46.7974,174659.0
2021-03-17 14:20:00,47.66,47.69,47.42,47.42,241982.0,46.817,46.8465,46.5813,46.5813,241982.0
2021-03-17 14:30:00,47.42,47.87,47.31,47.84,154472.0,46.5813,47.0233,46.4732,46.9938,154472.0
2021-03-17 14:40:00,47.83,48.28,47.79,48.01,261636.0,46.984,47.4261,46.9447,47.1608,261636.0
2021-03-17 14:50:00,48.01,48.2,47.95,48.18,167668.0,47.1608,47.3475,47.1019,47.3278,167668.0
2021-03-17 15:00:00,48.18,48.5,48.09,48.4,183939.0,47.3278,47.6422,47.2394,47.5439,183939.0
2021-03-17 15:10:00,48.39,48.46,48.23,48.31,128106.0,47.5341,47.6029,47.3769,47.4555,128106.0
2021-03-17 15:20:00,48.31,48.43,48.16,48.36,137206.0,47.4555,47.5734,47.3082,47.5046,137206.0
2021-03-17 15:30:00,48.35,48.49,48.17,48.17,134756.0,47.4948,47.6323,47.318,47.318,134756.0
2021-03-17 15:40:00,48.17,48.34,48.05,48.14,177005.0,47.318,47.485,47.2001,47.2885,177005.0
2021-03-17 15:50:00,48.15,48.17,47.88,48.14,610946.0,47.2984,47.318,47.0331,47.2885,610946.0
2021-03-18 09:30:00,47.28,47.43,46.94,47.35,268408.0,46.4437,46.5911,46.1098,46.5125,268408.0
2021-03-18 09:40:00,47.35,47.41,46.97,47.19,140231.0,46.5125,46.5714,46.1392,46.3553,140231.0
2021-03-18 09:50:00,47.17,47.42,47.07,47.35,140587.0,46.3357,46.5813,46.2375,46.5125,140587.0
2021-03-18 10:00:00,47.34,47.34,46.71,46.81,426844.0,46.5027,46.5027,45.8838,45.9821,426844.0
2021-03-18 10:10:00,46.81,46.94,46.66,46.82,212359.0,45.9821,46.1098,45.8347,45.9919,212359.0
2021-03-18 10:20:00,46.83,47.13,46.76,47.09,406647.0,46.0017,46.2964,45.9329,46.2571,406647.0
2021-03-18 10:30:00,47.09,47.26,46.86,47.22,238826.0,46.2571,46.4241,46.0312,46.3848,238826.0
2021-03-18 10:40:00,47.22,47.23,46.86,46.94,132700.0,46.3848,46.3946,46.0312,46.1098,132700.0
2021-03-18 10:50:00,46.94,47.1,46.83,47.06,129763.0,46.1098,46.2669,46.0017,46.2276,129763.0
2021-03-18 11:00:00,47.06,47.27,47.06,47.25,83689.0,46.2276,46.4339,46.2276,46.4143,83689.0
2021-03-18 11:10:00,47.25,47.25,46.95,47.03,106984.0,46.4143,46.4143,46.1196,46.1982,106984.0
2021-03-18 11:20:00,47.0,47.11,46.9,47.08,94915.0,46.1687,46.2768,46.0705,46.2473,94915.0
2021-03-18 11:30:00,47.08,47.11,46.85,46.91,92839.0,46.2473,46.2768,46.0214,46.0803,92839.0
2021-03-18 11:40:00,46.92,46.97,46.82,46.85,101489.0,46.0901,46.1392,45.9919,46.0214,101489.0
2021-03-18 11:50:00,46.86,46.92,46.7,46.87,102364.0,46.0312,46.0901,45.874,46.041,102364.0
2021-03-18 12:00:00,46.86,47.07,46.82,47.06,65961.0,46.0312,46.2375,45.9919,46.2276,65961.0
2021-03-18 12:10:00,47.06,47.11,46.93,46.94,74018.0,46.2276,46.2768,46.0999,46.1098,74018.0
2021-03-18 12:20:00,46.94,47.15,46.93,47.15,80059.0,46.1098,46.316,46.0999,46.316,80059.0
2021-03-18 12:30:00,47.14,47.18,46.93,46.99,81113.0,46.3062,46.3455,46.0999,46.1589,81113.0
2021-03-18 12:40:00,46.98,47.01,46.81,46.82,47004.0,46.1491,46.1785,45.9821,45.9919,47004.0
2021-03-18 12:50:00,46.81,46.82,46.56,46.58,158302.0,45.9821,45.9919,45.7365,45.7561,158302.0
2021-03-18 13:00:00,46.59,46.81,46.59,46.66,164231.0,45.766,45.9821,45.766,45.8347,164231.0
2021-03-18 13:10:00,46.66,46.84,46.61,46.84,82725.0,45.8347,46.0115,45.7856,46.0115,82725.0
2021-03-18 13:20:00,46.84,46.98,46.82,46.97,93839.0,46.0115,46.1491,45.9919,46.1392,93839.0
2021-03-18 13:30:00,46.98,46.98,46.75,46.75,128464.0,46.1491,46.1491,45.9231,45.9231,128464.0
2021-03-18 13:40:00,46.75,46.9,46.71,46.84,88046.0,45.9231,46.0705,45.8838,46.0115,88046.0
2021-03-18 13:50:00,46.85,46.97,46.85,46.91,67665.0,46.0214,46.1392,46.0214,46.0803,67665.0
2021-03-18 14:00:00,46.91,46.93,46.74,46.76,93197.0,46.0803,46.0999,45.9133,45.9329,93197.0
2021-03-18 14:10:00,46.76,46.77,46.5,46.58,91709.0,45.9329,45.9428,45.6775,45.7561,91709.0
2021-03-18 14:20:00,46.58,46.68,46.4,46.42,92587.0,45.7561,45.8544,45.5793,45.599,92587.0
2021-03-18 14:30:00,46.42,46.54,46.31,46.41,200335.0,45.599,45.7168,45.4909,45.5891,200335.0
2021-03-18 14:40:00,46.41,46.42,46.12,46.23,216958.0,45.5891,45.599,45.3043,45.4123,216958.0
2021-03-18 14:50:00,46.23,46.28,46.09,46.18,176499.0,45.4123,45.4614,45.2748,45.3632,176499.0
2021-03-18 15:00:00,46.17,46.22,46.07,46.18,208660.0,45.3534,45.4025,45.2552,45.3632,208660.0
2021-03-18 15:10:00,46.19,46.24,45.99,46.02,172971.0,45.373,45.4221,45.1766,45.206,172971.0
2021-03-18 15:20:00,46.03,46.13,45.89,46.13,239862.0,45.2159,45.3141,45.0783,45.3141,239862.0
2021-03-18 15:30:00,46.12,46.14,45.82,45.84,260311.0,45.3043,45.3239,45.0096,45.0292,260311.0
2021-03-18 15:40:00,45.85,45.94,45.62,45.63,367420.0,45.039,45.1274,44.8131,44.8229,367420.0
2021-03-18 15:50:00,45.62,45.72,45.48,45.55,964596.0,44.8131,44.9113,44.6756,44.7443,964596.0
2021-03-19 09:30:00,45.98,46.18,45.68,45.84,539869.0,45.1667,45.3632,44.872,45.0292,539869.0
2021-03-19 09:40:00,45.85,45.89,45.52,45.78,234597.0,45.039,45.0783,44.7149,44.9703,234597.0
2021-03-19 09:50:00,45.79,46.3,45.79,46.12,168199.0,44.9801,45.4811,44.9801,45.3043,168199.0
2021-03-19 10:00:00,46.07,46.07,45.62,45.83,153008.0,45.2552,45.2552,44.8131,45.0194,153008.0
2021-03-19 10:10:00,45.83,46.39,45.79,46.38,184170.0,45.0194,45.5695,44.9801,45.5597,184170.0
2021-03-19 10:20:00,46.39,46.56,46.34,46.45,114554.0,45.5695,45.7365,45.5204,45.6284,114554.0
2021-03-19 10:30:00,46.46,46.64,46.13,46.64,190806.0,45.6383,45.8151,45.3141,45.8151,190806.0
2021-03-19 10:40:00,46.65,46.71,46.5,46.52,74918.0,45.8249,45.8838,45.6775,45.6972,74918.0
2021-03-19 10:50:00,46.52,46.8,46.45,46.75,95827.0,45.6972,45.9722,45.6284,45.9231,95827.0
2021-03-19 11:00:00,46.77,46.92,46.65,46.8,154456.0,45.9428,46.0901,45.8249,45.9722,154456.0
2021-03-19 11:10:00,46.82,46.87,46.66,46.77,109758.0,45.9919,46.041,45.8347,45.9428,109758.0
2021-03-19 11:20:00,46.75,46.77,46.4,46.62,112286.0,45.9231,45.9428,45.5793,45.7954,112286.0
2021-03-19 11:30:00,46.62,46.82,46.56,46.78,87200.0,45.7954,45.9919,45.7365,45.9526,87200.0
2021-03-19 11:40:00,46.78,46.91,46.76,46.84,116967.0,45.9526,46.0803,45.9329,46.0115,116967.0
2021-03-19 11:50:00,46.84,46.86,46.74,46.78,83881.0,46.0115,46.0312,45.9133,45.9526,83881.0
2021-03-19 12:00:00,46.78,46.92,46.78,46.92,211641.0,45.9526,46.0901,45.9526,46.0901,211641.0
2021-03-19 12:10:00,46.92,46.92,46.77,46.88,73845.0,46.0901,46.0901,45.9428,46.0508,73845.0
2021-03-19 12:20:00,46.87,46.92,46.73,46.81,56999.0,46.041,46.0901,45.9035,45.9821,56999.0
2021-03-19 12:30:00,46.8,47.0,46.8,46.85,84177.0,45.9722,46.1687,45.9722,46.0214,84177.0
2021-03-19 12:40:00,46.85,47.01,46.85,46.97,87554.0,46.0214,46.1785,46.0214,46.1392,87554.0
2021-03-19 12:50:00,46.98,47.02,46.9,47.01,81910.0,46.1491,46.1883,46.0705,46.1785,81910.0
2021-03-19 13:00:00,47.0,47.08,46.76,46.85,109135.0,46.1687,46.2473,45.9329,46.0214,109135.0
2021-03-19 13:10:00,46.85,47.1,46.85,47.04,77041.0,46.0214,46.2669,46.0214,46.208,77041.0
2021-03-19 13:20:00,47.06,47.17,47.03,47.17,77187.0,46.2276,46.3357,46.1982,46.3357,77187.0
2021-03-19 13:30:00,47.16,47.2,46.98,47.11,91361.0,46.3259,46.3652,46.1491,46.2768,91361.0
2021-03-19 13:40:00,47.11,47.22,47.1,47.21,60606.0,46.2768,46.3848,46.2669,46.375,60606.0
2021-03-19 13:50:00,47.2,47.25,47.02,47.14,59251.0,46.3652,46.4143,46.1883,46.3062,59251.0
2021-03-19 14:00:00,47.14,47.22,47.01,47.02,72176.0,46.3062,46.3848,46.1785,46.1883,72176.0
2021-03-19 14:10:00,47.02,47.14,46.95,46.99,79234.0,46.1883,46.3062,46.1196,46.1589,79234.0
2021-03-19 14:20:00,46.99,47.1,46.87,47.09,77390.0,46.1589,46.2669,46.041,46.2571,77390.0
2021-03-19 14:30:00,47.1,47.16,47.04,47.12,176069.0,46.2669,46.3259,46.208,46.2866,176069.0
2021-03-19 14:40:00,47.12,47.13,46.96,47.0,89517.0,46.2866,46.2964,46.1294,46.1687,89517.0
2021-03-19 14:50:00,46.99,46.99,46.89,46.97,102054.0,46.1589,46.1589,46.0606,46.1392,102054.0
2021-03-19 15:00:00,46.97,46.99,46.74,46.74,97367.0,46.1392,46.1589,45.9133,45.9133,97367.0
2021-03-19 15:10:00,46.73,46.76,46.59,46.62,92601.0,45.9035,45.9329,45.766,45.7954,92601.0
2021-03-19 15:20:00,46.62,46.71,46.52,46.7,119910.0,45.7954,45.8838,45.6972,45.874,119910.0
2021-03-19 15:30:00,46.7,46.95,46.68,46.86,145515.0,45.874,46.1196,45.8544,46.0312,145515.0
2021-03-19 15:40:00,46.86,47.04,46.85,47.0,194755.0,46.0312,46.208,46.0214,46.1687,194755.0
2021-03-19 15:50:00,46.99,47.13,46.85,47.01,860545.0,46.1589,46.2964,46.0214,46.1785,860545.0
2021-03-22 09:30:00,47.81,48.39,47.72,47.9,373563.0,46.9644,47.5341,46.876,47.0528,373563.0
2021-03-22 09:40:00,47.91,47.95,47.47,47.68,286339.0,47.0626,47.1019,46.6304,46.8367,286339.0
2021-03-22 09:50:00,47.67,47.87,47.66,47.71,143328.0,46.8269,47.0233,46.817,46.8661,143328.0
2021-03-22 10:00:00,47.72,47.82,47.39,47.45,120802.0,46.876,46.9742,46.5518,46.6107,120802.0
2021-03-22 10:10:00,47.47,47.6,47.31,47.48,124931.0,46.6304,46.7581,46.4732,46.6402,124931.0
2021-03-22 10:20:00,47.49,47.59,47.32,47.52,104142.0,46.65,46.7483,46.483,46.6795,104142.0
2021-03-22 10:30:00,47.54,47.73,47.5,47.68,78100.0,46.6992,46.8858,46.6599,46.8367,78100.0
2021-03-22 10:40:00,47.7,47.84,47.61,47.82,91171.0,46.8563,46.9938,46.7679,46.9742,91171.0
2021-03-22 10:50:00,47.82,48.14,47.82,48.03,197388.0,46.9742,47.2885,46.9742,47.1805,197388.0
2021-03-22 11:00:00,48.07,48.1,47.85,48.03,61318.0,47.2198,47.2492,47.0037,47.1805,61318.0
2021-03-22 11:10:00,48.06,48.16,48.02,48.07,81614.0,47.21,47.3082,47.1707,47.2198,81614.0
2021-03-22 11:20:00,48.06,48.19,48.0,48.06,85468.0,47.21,47.3377,47.151,47.21,85468.0
2021-03-22 11:30:00,48.07,48.21,48.07,48.14,70058.0,47.2198,47.3573,47.2198,47.2885,70058.0
2021-03-22 11:40:00,48.14,48.17,47.98,48.13,99977.0,47.2885,47.318,47.1314,47.2787,99977.0
2021-03-22 11:50:00,48.14,48.21,48.0,48.06,74125.0,47.2885,47.3573,47.151,47.21,74125.0
2021-03-22 12:00:00,48.06,48.24,48.06,48.23,60697.0,47.21,47.3868,47.21,47.3769,60697.0
2021-03-22 12:10:00,48.24,48.31,48.16,48.19,105431.0,47.3868,47.4555,47.3082,47.3377,105431.0
2021-03-22 12:20:00,48.19,48.34,48.18,48.31,76858.0,47.3377,47.485,47.3278,47.4555,76858.0
2021-03-22 12:30:00,48.32,48.38,48.19,48.22,138386.0,47.4654,47.5243,47.3377,47.3671,138386.0
2021-03-22 12:40:00,48.21,48.56,48.2,48.52,118297.0,47.3573,47.7011,47.3475,47.6618,118297.0
2021-03-22 12:50:00,48.52,48.54,48.33,48.44,90172.0,47.6618,47.6815,47.4752,47.5832,90172.0
2021-03-22 13:00:00,48.45,48.51,48.36,48.39,87386.0,47.5931,47.652,47.5046,47.5341,87386.0
2021-03-22 13:10:00,48.39,48.47,48.36,48.47,71929.0,47.5341,47.6127,47.5046,47.6127,71929.0
2021-03-22 13:20:00,48.47,48.53,48.29,48.29,164537.0,47.6127,47.6716,47.4359,47.4359,164537.0
2021-03-22 13:30:00,48.3,48.39,48.22,48.35,158905.0,47.4457,47.5341,47.3671,47.4948,158905.0
2021-03-22 13:40:00,48.35,48.43,48.28,48.39,97707.0,47.4948,47.5734,47.4261,47.5341,97707.0
2021-03-22 13:50:00,48.38,48.41,48.27,48.32,86668.0,47.5243,47.5538,47.4162,47.4654,86668.0
2021-03-22 14:00:00,48.32,48.36,48.21,48.27,67213.0,47.4654,47.5046,47.3573,47.4162,67213.0
2021-03-22 14:10:00,48.28,48.4,48.22,48.26,133485.0,47.4261,47.5439,47.3671,47.4064,133485.0
2021-03-22 14:20:00,48.25,48.31,48.15,48.22,98122.0,47.3966,47.4555,47.2984,47.3671,98122.0
2021-03-22 14:30:00,48.23,48.31,48.15,48.23,91571.0,47.3769,47.4555,47.2984,47.3769,91571.0
2021-03-22 14:40:00,48.21,48.28,48.16,48.16,98512.0,47.3573,47.4261,47.3082,47.3082,98512.0
2021-03-22 14:50:00,48.16,48.35,48.16,48.34,82625.0,47.3082,47.4948,47.3082,47.485,82625.0
2021-03-22 15:00:00,48.35,48.35,48.2,48.24,68601.0,47.4948,47.4948,47.3475,47.3868,68601.0
2021-03-22 15:10:00,48.24,48.26,48.05,48.07,69173.0,47.3868,47.4064,47.2001,47.2198,69173.0
2021-03-22 15:20:00,48.07,48.1,47.9,47.94,103818.0,47.2198,47.2492,47.0528,47.0921,103818.0
2021-03-22 15:30:00,47.94,48.04,47.85,47.86,128684.0,47.0921,47.1903,47.0037,47.0135,128684.0
2021-03-22 15:40:00,47.86,47.91,47.79,47.89,165924.0,47.0135,47.0626,46.9447,47.043,165924.0
2021-03-22 15:50:00,47.88,47.88,47.61,47.69,532915.0,47.0331,47.0331,46.7679,46.8465,532915.0
2021-03-23 09:30:00,47.74,47.81,47.3,47.8,197534.0,46.8956,46.9644,46.4634,46.9546,197534.0
2021-03-23 09:40:00,47.81,47.82,47.42,47.52,135721.0,46.9644,46.9742,46.5813,46.6795,135721.0
2021-03-23 09:50:00,47.52,47.6,47.29,47.57,170486.0,46.6795,46.7581,46.4536,46.7286,170486.0
2021-03-23 10:00:00,47.56,47.68,47.47,47.62,96546.0,46.7188,46.8367,46.6304,46.7777,96546.0
2021-03-23 10:10:00,47.63,47.68,47.33,47.35,120699.0,46.7876,46.8367,46.4929,46.5125,120699.0
2021-03-23 10:20:00,47.36,47.43,47.15,47.15,110802.0,46.5223,46.5911,46.316,46.316,110802.0
2021-03-23 10:30:00,47.15,47.17,46.81,46.91,174444.0,46.316,46.3357,45.9821,46.0803,174444.0
2021-03-23 10:40:00,46.91,47.03,46.83,47.02,140554.0,46.0803,46.1982,46.0017,46.1883,140554.0
2021-03-23 10:50:00,47.02,47.19,46.98,47.17,159208.0,46.1883,46.3553,46.1491,46.3357,159208.0
2021-03-23 11:00:00,47.18,47.24,46.96,47.19,174924.0,46.3455,46.4045,46.1294,46.3553,174924.0
2021-03-23 11:10:00,47.17,47.32,47.14,47.3,178007.0,46.3357,46.483,46.3062,46.4634,178007.0
2021-03-23 11:20:00,47.29,47.3,47.17,47.19,65559.0,46.4536,46.4634,46.3357,46.3553,65559.0
2021-03-23 11:30:00,47.2,47.25,46.79,46.84,101950.0,46.3652,46.4143,45.9624,46.0115,101950.0
2021-03-23 11:40:00,46.83,46.92,46.77,46.83,92775.0,46.0017,46.0901,45.9428,46.0017,92775.0
2021-03-23 11:50:00,46.83,46.84,46.69,46.82,112342.0,46.0017,46.0115,45.8642,45.9919,112342.0
2021-03-23 12:00:00,46.83,46.93,46.63,46.78,116560.0,46.0017,46.0999,45.8052,45.9526,116560.0
2021-03-23 12:10:00,46.78,46.81,46.64,46.7,104145.0,45.9526,45.9821,45.8151,45.874,104145.0
2021-03-23 12:20:00,46.71,46.84,46.65,46.68,101850.0,45.8838,46.0115,45.8249,45.8544,101850.0
2021-03-23 12:30:00,46.68,46.76,46.59,46.75,88107.0,45.8544,45.9329,45.766,45.9231,88107.0
2021-03-23 12:40:00,46.75,46.87,46.66,46.72,76555.0,45.9231,46.041,45.8347,45.8937,76555.0
2021-03-23 12:50:00,46.73,46.93,46.67,46.93,65989.0,45.9035,46.0999,45.8445,46.0999,65989.0
2021-03-23 13:00:00,46.92,46.96,46.77,46.87,58499.0,46.0901,46.1294,45.9428,46.041,58499.0
2021-03-23 13:10:00,46.88,46.96,46.86,46.91,76269.0,46.0508,46.1294,46.0312,46.0803,76269.0
2021-03-23 13:20:00,46.92,46.92,46.64,46.66,102854.0,46.0901,46.0901,45.8151,45.8347,102854.0
2021-03-23 13:30:00,46.65,46.67,46.52,46.52,76071.0,45.8249,45.8445,45.6972,45.6972,76071.0
2021-03-23 13:40:00,46.52,46.54,46.44,46.53,82749.0,45.6972,45.7168,45.6186,45.707,82749.0
2021-03-23 13:50:00,46.53,46.56,46.39,46.45,78701.0,45.707,45.7365,45.5695,45.6284,78701.0
2021-03-23 14:00:00,46.46,46.62,46.41,46.6,211760.0,45.6383,45.7954,45.5891,45.7758,211760.0
2021-03-23 14:10:00,46.61,46.65,46.46,46.48,77388.0,45.7856,45.8249,45.6383,45.6579,77388.0
2021-03-23 14:20:00,46.48,46.55,46.32,46.49,123714.0,45.6579,45.7267,45.5007,45.6677,123714.0
2021-03-23 14:30:00,46.49,46.55,46.35,46.37,80120.0,45.6677,45.7267,45.5302,45.5498,80120.0
2021-03-23 14:40:00,46.37,46.39,46.24,46.3,328887.0,45.5498,45.5695,45.4221,45.4811,328887.0
2021-03-23 14:50:00,46.3,46.3,46.06,46.07,174548.0,45.4811,45.4811,45.2453,45.2552,174548.0
2021-03-23 15:00:00,46.08,46.35,46.05,46.25,158101.0,45.265,45.5302,45.2355,45.432,158101.0
2021-03-23 15:10:00,46.26,46.31,46.16,46.21,139916.0,45.4418,45.4909,45.3436,45.3927,139916.0
2021-03-23 15:20:00,46.2,46.22,46.03,46.11,131160.0,45.3829,45.4025,45.2159,45.2944,131160.0
2021-03-23 15:30:00,46.09,46.19,46.03,46.05,153808.0,45.2748,45.373,45.2159,45.2355,153808.0
2021-03-23 15:40:00,46.05,46.29,46.05,46.16,228454.0,45.2355,45.4713,45.2355,45.3436,228454.0
2021-03-23 15:50:00,46.15,46.2,45.93,46.18,695353.0,45.3337,45.3829,45.1176,45.3632,695353.0
2021-03-24 09:30:00,46.93,47.2,46.52,46.93,1697685.0,46.0999,46.3652,45.6972,46.0999,1697685.0
2021-03-24 09:40:00,46.95,47.37,46.93,47.22,752489.0,46.1196,46.5322,46.0999,46.3848,752489.0
2021-03-24 09:50:00,47.21,47.38,46.75,46.86,568697.0,46.375,46.542,45.9231,46.0312,568697.0
2021-03-24 10:00:00,46.85,47.03,46.69,46.84,616114.0,46.0214,46.1982,45.8642,46.0115,616114.0
2021-03-24 10:10:00,46.84,46.97,46.53,46.71,561084.0,46.0115,46.1392,45.707,45.8838,561084.0
2021-03-24 10:20:00,46.72,46.78,46.29,46.4,302641.0,45.8937,45.9526,45.4713,45.5793,302641.0
2021-03-24 10:30:00,46.39,46.76,46.31,46.75,303703.0,45.5695,45.9329,45.4909,45.9231,303703.0
2021-03-24 10:40:00,46.75,47.0,46.52,46.91,377142.0,45.9231,46.1687,45.6972,46.0803,377142.0
2021-03-24 10:50:00,46.91,47.24,46.89,47.15,201952.0,46.0803,46.4045,46.0606,46.316,201952.0
2021-03-24 11:00:00,47.16,47.32,47.11,47.16,274837.0,46.3259,46.483,46.2768,46.3259,274837.0
2021-03-24 11:10:00,47.17,47.35,47.16,47.19,200289.0,46.3357,46.5125,46.3259,46.3553,200289.0
2021-03-24 11:20:00,47.19,47.44,47.17,47.28,256763.0,46.3553,46.6009,46.3357,46.4437,256763.0
2021-03-24 11:30:00,47.27,47.27,46.93,47.11,207868.0,46.4339,46.4339,46.0999,46.2768,207868.0
2021-03-24 11:40:00,47.12,47.25,46.86,46.86,207531.0,46.2866,46.4143,46.0312,46.0312,207531.0
2021-03-24 11:50:00,46.86,46.88,46.7,46.78,190844.0,46.0312,46.0508,45.874,45.9526,190844.0
2021-03-24 12:00:00,46.79,46.96,46.6,46.96,674535.0,45.9624,46.1294,45.7758,46.1294,674535.0
2021-03-24 12:10:00,46.96,46.97,46.72,46.8,297027.0,46.1294,46.1392,45.8937,45.9722,297027.0
2021-03-24 12:20:00,46.81,46.87,46.54,46.71,263935.0,45.9821,46.041,45.7168,45.8838,263935.0
2021-03-24 12:30:00,46.72,46.74,46.48,46.62,107233.0,45.8937,45.9133,45.6579,45.7954,107233.0
2021-03-24 12:40:00,46.62,46.72,46.54,46.59,190734.0,45.7954,45.8937,45.7168,45.766,190734.0
2021-03-24 12:50:00,46.6,46.75,46.51,46.7,110734.0,45.7758,45.9231,45.6874,45.874,110734.0
2021-03-24 13:00:00,46.69,46.71,46.43,46.47,257059.0,45.8642,45.8838,45.6088,45.6481,257059.0
2021-03-24 13:10:00,46.47,46.47,46.2,46.34,187700.0,45.6481,45.6481,45.3829,45.5204,187700.0
2021-03-24 13:20:00,46.34,46.45,46.28,46.4,136103.0,45.5204,45.6284,45.4614,45.5793,136103.0
2021-03-24 13:30:00,46.39,46.58,46.38,46.54,134467.0,45.5695,45.7561,45.5597,45.7168,134467.0
2021-03-24 13:40:00,46.55,46.67,46.36,46.66,211353.0,45.7267,45.8445,45.54,45.8347,211353.0
2021-03-24 13:50:00,46.66,46.77,46.54,46.66,148570.0,45.8347,45.9428,45.7168,45.8347,148570.0
2021-03-24 14:00:00,46.67,46.75,46.59,46.72,200068.0,45.8445,45.9231,45.766,45.8937,200068.0
2021-03-24 14:10:00,46.72,46.78,46.64,46.74,115718.0,45.8937,45.9526,45.8151,45.9133,115718.0
2021-03-24 14:20:00,46.74,46.87,46.39,46.39,171718.0,45.9133,46.041,45.5695,45.5695,171718.0
2021-03-24 14:30:00,46.38,46.39,46.2,46.2,153397.0,45.5597,45.5695,45.3829,45.3829,153397.0
2021-03-24 14:40:00,46.2,46.3,46.05,46.26,120168.0,45.3829,45.4811,45.2355,45.4418,120168.0
2021-03-24 14:50:00,46.26,46.27,45.92,45.95,121057.0,45.4418,45.4516,45.1078,45.1373,121057.0
2021-03-24 15:00:00,45.96,46.1,45.92,45.94,158078.0,45.1471,45.2846,45.1078,45.1274,158078.0
2021-03-24 15:10:00,45.94,46.05,45.85,45.96,208129.0,45.1274,45.2355,45.039,45.1471,208129.0
2021-03-24 15:20:00,45.94,45.98,45.77,45.79,197564.0,45.1274,45.1667,44.9605,44.9801,197564.0
2021-03-24 15:30:00,45.79,45.83,45.61,45.64,312525.0,44.9801,45.0194,44.8033,44.8328,312525.0
2021-03-24 15:40:00,45.65,45.69,45.48,45.54,326224.0,44.8426,44.8819,44.6756,44.7345,326224.0
2021-03-24 15:50:00,45.53,45.55,45.18,45.2,1042778.0,44.7247,44.7443,44.3809,44.4005,1042778.0
2021-03-25 09:30:00,44.12,44.53,43.72,44.35,501884.0,43.3396,43.7424,42.9467,43.5656,501884.0
2021-03-25 09:40:00,44.37,44.93,44.33,44.64,517204.0,43.5852,44.1353,43.5459,43.8504,517204.0
2021-03-25 09:50:00,44.63,44.74,44.36,44.69,217940.0,43.8406,43.9487,43.5754,43.8996,217940.0
2021-03-25 10:00:00,44.66,45.11,44.56,45.01,154410.0,43.8701,44.3121,43.7719,44.2139,154410.0
2021-03-25 10:10:00,44.98,45.07,44.6,44.68,175539.0,44.1844,44.2728,43.8112,43.8897,175539.0
2021-03-25 10:20:00,44.7,44.9,44.51,44.51,287809.0,43.9094,44.1058,43.7227,43.7227,287809.0
2021-03-25 10:30:00,44.52,44.54,44.17,44.33,358314.0,43.7326,43.7522,43.3888,43.5459,358314.0
2021-03-25 10:40:00,44.34,44.38,44.07,44.09,209448.0,43.5557,43.595,43.2905,43.3102,209448.0
2021-03-25 10:50:00,44.07,44.08,43.71,43.87,276136.0,43.2905,43.3003,42.9369,43.0941,276136.0
2021-03-25 11:00:00,43.86,43.94,43.71,43.74,252885.0,43.0842,43.1628,42.9369,42.9664,252885.0
2021-03-25 11:10:00,43.75,44.06,43.65,44.05,245229.0,42.9762,43.2807,42.878,43.2709,245229.0
2021-03-25 11:20:00,44.05,44.17,43.71,44.16,197133.0,43.2709,43.3888,42.9369,43.3789,197133.0
2021-03-25 11:30:00,44.16,44.78,44.15,44.31,171813.0,43.3789,43.988,43.3691,43.5263,171813.0
2021-03-25 11:40:00,44.3,44.34,43.92,44.02,376835.0,43.5165,43.5557,43.1432,43.2414,376835.0
2021-03-25 11:50:00,44.01,44.42,43.96,44.41,261557.0,43.2316,43.6343,43.1825,43.6245,261557.0
2021-03-25 12:00:00,44.41,44.68,44.33,44.54,334407.0,43.6245,43.8897,43.5459,43.7522,334407.0
2021-03-25 12:10:00,44.54,44.66,44.34,44.6,145879.0,43.7522,43.8701,43.5557,43.8112,145879.0
2021-03-25 12:20:00,44.59,44.84,44.54,44.77,191516.0,43.8013,44.0469,43.7522,43.9781,191516.0
2021-03-25 12:30:00,44.77,44.79,44.56,44.62,102340.0,43.9781,43.9978,43.7719,43.8308,102340.0
2021-03-25 12:40:00,44.62,44.87,44.57,44.81,138453.0,43.8308,44.0764,43.7817,44.0174,138453.0
2021-03-25 12:50:00,44.82,44.84,44.62,44.62,126393.0,44.0273,44.0469,43.8308,43.8308,126393.0
2021-03-25 13:00:00,44.62,44.67,44.38,44.6,148349.0,43.8308,43.8799,43.595,43.8112,148349.0
2021-03-25 13:10:00,44.6,44.93,44.6,44.77,206237.0,43.8112,44.1353,43.8112,43.9781,206237.0
2021-03-25 13:20:00,44.8,44.83,44.6,44.66,74917.0,44.0076,44.0371,43.8112,43.8701,74917.0
2021-03-25 13:30:00,44.66,44.76,44.47,44.52,85961.0,43.8701,43.9683,43.6834,43.7326,85961.0
2021-03-25 13:40:00,44.52,44.68,44.35,44.44,144002.0,43.7326,43.8897,43.5656,43.654,144002.0
2021-03-25 13:50:00,44.44,44.56,44.37,44.4,100956.0,43.654,43.7719,43.5852,43.6147,100956.0
2021-03-25 14:00:00,44.4,44.49,44.25,44.25,138868.0,43.6147,43.7031,43.4673,43.4673,138868.0
2021-03-25 14:10:00,44.25,44.38,44.15,44.36,96149.0,43.4673,43.595,43.3691,43.5754,96149.0
2021-03-25 14:20:00,44.33,44.35,43.95,43.99,127870.0,43.5459,43.5656,43.1726,43.2119,127870.0
2021-03-25 14:30:00,44.0,44.35,43.93,44.27,168645.0,43.2218,43.5656,43.153,43.487,168645.0
2021-03-25 14:40:00,44.27,44.41,44.23,44.35,134175.0,43.487,43.6245,43.4477,43.5656,134175.0
2021-03-25 14:50:00,44.34,44.65,44.26,44.62,219382.0,43.5557,43.8603,43.4772,43.8308,219382.0
2021-03-25 15:00:00,44.62,44.75,44.51,44.54,339135.0,43.8308,43.9585,43.7227,43.7522,339135.0
2021-03-25 15:10:00,44.52,44.71,44.5,44.6,152866.0,43.7326,43.9192,43.7129,43.8112,152866.0
2021-03-25 15:20:00,44.58,44.66,44.48,44.55,208742.0,43.7915,43.8701,43.6933,43.762,208742.0
2021-03-25 15:30:00,44.55,44.76,44.45,44.76,185201.0,43.762,43.9683,43.6638,43.9683,185201.0
2021-03-25 15:40:00,44.77,44.96,44.74,44.95,279886.0,43.9781,44.1648,43.9487,44.155,279886.0
2021-03-25 15:50:00,44.95,45.0,44.72,44.75,633186.0,44.155,44.2041,43.929,43.9585,633186.0
2021-03-26 09:30:00,44.55,45.17,44.42,45.17,407619.0,43.762,44.3711,43.6343,44.3711,407619.0
2021-03-26 09:40:00,45.19,45.49,44.99,45.45,185517.0,44.3907,44.6854,44.1943,44.6461,185517.0
2021-03-26 09:50:00,45.45,45.65,45.39,45.41,187029.0,44.6461,44.8426,44.5872,44.6068,187029.0
2021-03-26 10:00:00,45.43,45.76,45.42,45.7,190076.0,44.6265,44.9506,44.6166,44.8917,190076.0
2021-03-26 10:10:00,45.7,45.85,45.54,45.82,214484.0,44.8917,45.039,44.7345,45.0096,214484.0
2021-03-26 10:20:00,45.83,46.1,45.71,46.09,192939.0,45.0194,45.2846,44.9015,45.2748,192939.0
2021-03-26 10:30:00,46.1,46.19,45.95,45.98,230448.0,45.2846,45.373,45.1373,45.1667,230448.0
2021-03-26 10:40:00,45.98,46.17,45.97,45.99,161067.0,45.1667,45.3534,45.1569,45.1766,161067.0
2021-03-26 10:50:00,45.99,46.08,45.91,45.99,186727.0,45.1766,45.265,45.098,45.1766,186727.0
2021-03-26 11:00:00,46.0,46.07,45.83,45.85,170044.0,45.1864,45.2552,45.0194,45.039,170044.0
2021-03-26 11:10:00,45.86,45.89,45.48,45.59,135168.0,45.0489,45.0783,44.6756,44.7836,135168.0
2021-03-26 11:20:00,45.59,45.63,45.41,45.55,68072.0,44.7836,44.8229,44.6068,44.7443,68072.0
2021-03-26 11:30:00,45.56,45.79,45.48,45.79,72762.0,44.7542,44.9801,44.6756,44.9801,72762.0
2021-03-26 11:40:00,45.79,45.87,45.69,45.7,228234.0,44.9801,45.0587,44.8819,44.8917,228234.0
2021-03-26 11:50:00,45.7,45.89,45.7,45.89,99189.0,44.8917,45.0783,44.8917,45.0783,99189.0
2021-03-26 12:00:00,45.9,45.96,45.78,45.84,193273.0,45.0882,45.1471,44.9703,45.0292,193273.0
2021-03-26 12:10:00,45.84,46.04,45.79,45.91,204124.0,45.0292,45.2257,44.9801,45.098,204124.0
2021-03-26 12:20:00,45.92,45.94,45.83,45.89,100674.0,45.1078,45.1274,45.0194,45.0783,100674.0
2021-03-26 12:30:00,45.9,46.05,45.87,46.02,152259.0,45.0882,45.2355,45.0587,45.206,152259.0
2021-03-26 12:40:00,46.02,46.14,45.98,46.12,154576.0,45.206,45.3239,45.1667,45.3043,154576.0
2021-03-26 12:50:00,46.13,46.14,45.82,45.83,172522.0,45.3141,45.3239,45.0096,45.0194,172522.0
2021-03-26 13:00:00,45.83,46.07,45.82,46.0,75519.0,45.0194,45.2552,45.0096,45.1864,75519.0
2021-03-26 13:10:00,46.01,46.15,45.97,46.07,119121.0,45.1962,45.3337,45.1569,45.2552,119121.0
2021-03-26 13:20:00,46.07,46.18,45.99,46.04,96256.0,45.2552,45.3632,45.1766,45.2257,96256.0
2021-03-26 13:30:00,46.04,46.07,45.89,45.9,157839.0,45.2257,45.2552,45.0783,45.0882,157839.0
2021-03-26 13:40:00,45.9,45.94,45.42,45.45,117697.0,45.0882,45.1274,44.6166,44.6461,117697.0
2021-03-26 13:50:00,45.44,45.61,45.4,45.61,116972.0,44.6363,44.8033,44.597,44.8033,116972.0
2021-03-26 14:00:00,45.61,45.7,45.17,45.22,166877.0,44.8033,44.8917,44.3711,44.4202,166877.0
2021-03-26 14:10:00,45.21,45.29,45.05,45.14,142247.0,44.4104,44.4889,44.2532,44.3416,142247.0
2021-03-26 14:20:00,45.13,45.35,45.09,45.27,129804.0,44.3318,44.5479,44.2925,44.4693,129804.0
2021-03-26 14:30:00,45.26,45.44,45.15,45.37,167962.0,44.4595,44.6363,44.3514,44.5675,167962.0
2021-03-26 14:40:00,45.37,45.47,45.23,45.24,132551.0,44.5675,44.6658,44.43,44.4398,132551.0
2021-03-26 14:50:00,45.22,45.84,45.21,45.78,106218.0,44.4202,45.0292,44.4104,44.9703,106218.0
2021-03-26 15:00:00,45.79,45.9,45.72,45.84,99099.0,44.9801,45.0882,44.9113,45.0292,99099.0
2021-03-26 15:10:00,45.84,46.18,45.79,46.15,179703.0,45.0292,45.3632,44.9801,45.3337,179703.0
2021-03-26 15:20:00,46.16,46.33,46.08,46.31,145928.0,45.3436,45.5106,45.265,45.4909,145928.0
2021-03-26 15:30:00,46.31,46.36,46.23,46.3,176209.0,45.4909,45.54,45.4123,45.4811,176209.0
2021-03-26 15:40:00,46.3,46.44,46.23,46.43,204132.0,45.4811,45.6186,45.4123,45.6088,204132.0
2021-03-26 15:50:00,46.44,47.07,46.4,47.04,1227953.0,45.6186,46.2375,45.5793,46.208,1227953.0
2021-03-29 09:30:00,46.85,47.12,46.46,47.12,349228.0,46.0214,46.2866,45.6383,46.2866,349228.0
2021-03-29 09:40:00,47.12,47.14,46.7,46.75,225551.0,46.2866,46.3062,45.874,45.9231,225551.0
2021-03-29 09:50:00,46.73,47.03,46.68,46.79,283890.0,45.9035,46.1982,45.8544,45.9624,283890.0
2021-03-29 10:00:00,46.77,46.92,46.36,46.45,422604.0,45.9428,46.0901,45.54,45.6284,422604.0
2021-03-29 10:10:00,46.43,46.81,46.38,46.78,290553.0,45.6088,45.9821,45.5597,45.9526,290553.0
2021-03-29 10:20:00,46.77,46.78,46.46,46.5,502846.0,45.9428,45.9526,45.6383,45.6775,502846.0
2021-03-29 10:30:00,46.47,46.87,46.44,46.74,117739.0,45.6481,46.041,45.6186,45.9133,117739.0
2021-03-29 10:40:00,46.73,46.74,46.54,46.57,435157.0,45.9035,45.9133,45.7168,45.7463,435157.0
2021-03-29 10:50:00,46.56,46.64,46.44,46.48,335865.0,45.7365,45.8151,45.6186,45.6579,335865.0
2021-03-29 11:00:00,46.49,46.49,46.2,46.32,212306.0,45.6677,45.6677,45.3829,45.5007,212306.0
2021-03-29 11:10:00,46.33,46.51,46.13,46.19,272571.0,45.5106,45.6874,45.3141,45.373,272571.0
2021-03-29 11:20:00,46.2,46.55,46.16,46.46,105621.0,45.3829,45.7267,45.3436,45.6383,105621.0
2021-03-29 11:30:00,46.48,46.59,46.39,46.51,109213.0,45.6579,45.766,45.5695,45.6874,109213.0
2021-03-29 11:40:00,46.52,46.55,46.37,46.41,86884.0,45.6972,45.7267,45.5498,45.5891,86884.0
2021-03-29 11:50:00,46.41,46.77,46.36,46.57,85027.0,45.5891,45.9428,45.54,45.7463,85027.0
2021-03-29 12:00:00,46.56,46.66,46.39,46.44,67776.0,45.7365,45.8347,45.5695,45.6186,67776.0
2021-03-29 12:10:00,46.44,46.46,46.31,46.38,95681.0,45.6186,45.6383,45.4909,45.5597,95681.0
2021-03-29 12:20:00,46.38,46.56,46.33,46.53,72933.0,45.5597,45.7365,45.5106,45.707,72933.0
2021-03-29 12:30:00,46.52,46.62,46.41,46.59,77238.0,45.6972,45.7954,45.5891,45.766,77238.0
2021-03-29 12:40:00,46.58,46.84,46.56,46.7,85674.0,45.7561,46.0115,45.7365,45.874,85674.0
2021-03-29 12:50:00,46.71,47.0,46.64,46.99,97727.0,45.8838,46.1687,45.8151,46.1589,97727.0
2021-03-29 13:00:00,46.99,47.03,46.89,46.98,115057.0,46.1589,46.1982,46.0606,46.1491,115057.0
2021-03-29 13:10:00,46.98,47.07,46.92,46.96,73772.0,46.1491,46.2375,46.0901,46.1294,73772.0
2021-03-29 13:20:00,46.96,46.99,46.71,46.71,70305.0,46.1294,46.1589,45.8838,45.8838,70305.0
2021-03-29 13:30:00,46.71,46.95,46.64,46.74,109908.0,45.8838,46.1196,45.8151,45.9133,109908.0
2021-03-29 13:40:00,46.75,46.88,46.68,46.77,227201.0,45.9231,46.0508,45.8544,45.9428,227201.0
2021-03-29 13:50:00,46.77,46.86,46.5,46.53,69040.0,45.9428,46.0312,45.6775,45.707,69040.0
2021-03-29 14:00:00,46.54,46.58,46.38,46.45,114858.0,45.7168,45.7561,45.5597,45.6284,114858.0
2021-03-29 14:10:00,46.42,46.49,46.26,46.29,100910.0,45.599,45.6677,45.4418,45.4713,100910.0
2021-03-29 14:20:00,46.29,46.4,46.26,46.27,119126.0,45.4713,45.5793,45.4418,45.4516,119126.0
2021-03-29 14:30:00,46.27,46.27,45.97,46.0,134279.0,45.4516,45.4516,45.1569,45.1864,134279.0
2021-03-29 14:40:00,46.01,46.15,45.91,46.03,129300.0,45.1962,45.3337,45.098,45.2159,129300.0
2021-03-29 14:50:00,46.02,46.15,45.91,46.05,114478.0,45.206,45.3337,45.098,45.2355,114478.0
2021-03-29 15:00:00,46.06,46.27,46.06,46.24,93530.0,45.2453,45.4516,45.2453,45.4221,93530.0
2021-03-29 15:10:00,46.24,46.45,46.17,46.39,86045.0,45.4221,45.6284,45.3534,45.5695,86045.0
2021-03-29 15:20:00,46.4,46.55,46.3,46.5,101803.0,45.5793,45.7267,45.4811,45.6775,101803.0
2021-03-29 15:30:00,46.5,46.58,46.41,46.55,111175.0,45.6775,45.7561,45.5891,45.7267,111175.0
2021-03-29 15:40:00,46.55,46.62,46.39,46.48,247817.0,45.7267,45.7954,45.5695,45.6579,247817.0
2021-03-29 15:50:00,46.48,46.65,46.41,46.51,726674.0,45.6579,45.8249,45.5891,45.6874,726674.0
2021-03-30 09:30:00,46.34,46.37,45.92,46.27,304448.0,45.5204,45.5498,45.1078,45.4516,304448.0
2021-03-30 09:40:00,46.25,46.4,45.99,46.39,169906.0,45.432,45.5793,45.1766,45.5695,169906.0
2021-03-30 09:50:00,46.4,46.44,46.16,46.28,208940.0,45.5793,45.6186,45.3436,45.4614,208940.0
2021-03-30 10:00:00,46.26,46.45,46.1,46.42,270633.0,45.4418,45.6284,45.2846,45.599,270633.0
2021-03-30 10:10:00,46.41,46.51,46.31,46.4,191319.0,45.5891,45.6874,45.4909,45.5793,191319.0
2021-03-30 10:20:00,46.4,46.6,46.29,46.59,283896.0,45.5793,45.7758,45.4713,45.766,283896.0
2021-03-30 10:30:00,46.59,46.71,46.53,46.69,122089.0,45.766,45.8838,45.707,45.8642,122089.0
2021-03-30 10:40:00,46.68,47.07,46.67,47.03,309325.0,45.8544,46.2375,45.8445,46.1982,309325.0
2021-03-30 10:50:00,47.02,47.16,46.92,47.15,140184.0,46.1883,46.3259,46.0901,46.316,140184.0
2021-03-30 11:00:00,47.18,47.41,47.09,47.41,206047.0,46.3455,46.5714,46.2571,46.5714,206047.0
2021-03-30 11:10:00,47.41,47.47,47.17,47.22,169569.0,46.5714,46.6304,46.3357,46.3848,169569.0
2021-03-30 11:20:00,47.22,47.24,46.94,47.06,116900.0,46.3848,46.4045,46.1098,46.2276,116900.0
2021-03-30 11:30:00,47.08,47.29,47.04,47.2,116336.0,46.2473,46.4536,46.208,46.3652,116336.0
2021-03-30 11:40:00,47.21,47.24,46.91,46.96,105890.0,46.375,46.4045,46.0803,46.1294,105890.0
2021-03-30 11:50:00,46.98,47.0,46.79,46.84,81737.0,46.1491,46.1687,45.9624,46.0115,81737.0
2021-03-30 12:00:00,46.83,46.93,46.77,46.89,114305.0,46.0017,46.0999,45.9428,46.0606,114305.0
2021-03-30 12:10:00,46.89,46.92,46.67,46.69,132300.0,46.0606,46.0901,45.8445,45.8642,132300.0
2021-03-30 12:20:00,46.67,46.93,46.63,46.89,170374.0,45.8445,46.0999,45.8052,46.0606,170374.0
2021-03-30 12:30:00,46.88,46.96,46.74,46.91,109426.0,46.0508,46.1294,45.9133,46.0803,109426.0
2021-03-30 12:40:00,46.91,46.92,46.78,46.87,102746.0,46.0803,46.0901,45.9526,46.041,102746.0
2021-03-30 12:50:00,46.88,46.91,46.76,46.79,86412.0,46.0508,46.0803,45.9329,45.9624,86412.0
2021-03-30 13:00:00,46.79,46.79,46.6,46.66,93722.0,45.9624,45.9624,45.7758,45.8347,93722.0
2021-03-30 13:10:00,46.66,46.88,46.66,46.86,73216.0,45.8347,46.0508,45.8347,46.0312,73216.0
2021-03-30 13:20:00,46.86,47.0,46.83,46.92,99571.0,46.0312,46.1687,46.0017,46.0901,99571.0
2021-03-30 13:30:00,46.92,47.0,46.84,46.99,108350.0,46.0901,46.1687,46.0115,46.1589,108350.0
2021-03-30 13:40:00,47.0,47.01,46.89,46.96,86461.0,46.1687,46.1785,46.0606,46.1294,86461.0
2021-03-30 13:50:00,46.97,47.06,46.92,46.96,67464.0,46.1392,46.2276,46.0901,46.1294,67464.0
2021-03-30 14:00:00,46.95,47.03,46.85,46.98,80398.0,46.1196,46.1982,46.0214,46.1491,80398.0
2021-03-30 14:10:00,46.97,47.06,46.88,47.0,87575.0,46.1392,46.2276,46.0508,46.1687,87575.0
2021-03-30 14:20:00,47.0,47.06,46.87,47.01,82187.0,46.1687,46.2276,46.041,46.1785,82187.0
2021-03-30 14:30:00,47.01,47.16,46.98,47.12,90692.0,46.1785,46.3259,46.1491,46.2866,90692.0
2021-03-30 14:40:00,47.13,47.21,47.09,47.19,104955.0,46.2964,46.375,46.2571,46.3553,104955.0
2021-03-30 14:50:00,47.19,47.39,47.17,47.35,120930.0,46.3553,46.5518,46.3357,46.5125,120930.0
2021-03-30 15:00:00,47.36,47.48,47.34,47.45,264931.0,46.5223,46.6402,46.5027,46.6107,264931.0
2021-03-30 15:10:00,47.45,47.5,47.37,47.44,148543.0,46.6107,46.6599,46.5322,46.6009,148543.0
2021-03-30 15:20:00,47.43,47.48,47.38,47.43,103893.0,46.5911,46.6402,46.542,46.5911,103893.0
2021-03-30 15:30:00,47.43,47.53,47.33,47.37,190914.0,46.5911,46.6893,46.4929,46.5322,190914.0
2021-03-30 15:40:00,47.37,47.44,47.29,47.39,167693.0,46.5322,46.6009,46.4536,46.5518,167693.0
2021-03-30 15:50:00,47.39,47.41,47.08,47.39,729428.0,46.5518,46.5714,46.2473,46.5518,729428.0
2021-03-31 09:30:00,48.1,48.38,47.87,48.19,364845.0,47.2492,47.5243,47.0233,47.3377,364845.0
2021-03-31 09:40:00,48.18,48.59,48.17,48.49,160595.0,47.3278,47.7306,47.318,47.6323,160595.0
2021-03-31 09:50:00,48.49,48.87,48.49,48.82,281578.0,47.6323,48.0056,47.6323,47.9565,281578.0
2021-03-31 10:00:00,48.82,48.96,48.71,48.91,193312.0,47.9565,48.094,47.8485,48.0449,193312.0
2021-03-31 10:10:00,48.91,48.94,48.54,48.61,177577.0,48.0449,48.0744,47.6815,47.7502,177577.0
2021-03-31 10:20:00,48.61,48.71,48.49,48.53,205943.0,47.7502,47.8485,47.6323,47.6716,205943.0
2021-03-31 10:30:00,48.54,48.63,48.41,48.44,185600.0,47.6815,47.7699,47.5538,47.5832,185600.0
2021-03-31 10:40:00,48.44,48.54,48.33,48.37,297094.0,47.5832,47.6815,47.4752,47.5145,297094.0
2021-03-31 10:50:00,48.37,48.64,48.36,48.6,156453.0,47.5145,47.7797,47.5046,47.7404,156453.0
2021-03-31 11:00:00,48.59,48.74,48.55,48.65,106587.0,47.7306,47.8779,47.6913,47.7895,106587.0
2021-03-31 11:10:00,48.64,48.77,48.57,48.63,100501.0,47.7797,47.9074,47.7109,47.7699,100501.0
2021-03-31 11:20:00,48.63,48.65,48.41,48.46,101781.0,47.7699,47.7895,47.5538,47.6029,101781.0
2021-03-31 11:30:00,48.45,48.63,48.44,48.52,131478.0,47.5931,47.7699,47.5832,47.6618,131478.0
2021-03-31 11:40:00,48.52,48.56,48.35,48.48,107080.0,47.6618,47.7011,47.4948,47.6225,107080.0
2021-03-31 11:50:00,48.5,48.61,48.5,48.55,114030.0,47.6422,47.7502,47.6422,47.6913,114030.0
2021-03-31 12:00:00,48.55,48.77,48.54,48.68,147155.0,47.6913,47.9074,47.6815,47.819,147155.0
2021-03-31 12:10:00,48.68,48.85,48.63,48.85,99931.0,47.819,47.986,47.7699,47.986,99931.0
2021-03-31 12:20:00,48.85,49.01,48.83,48.84,186818.0,47.986,48.1431,47.9663,47.9762,186818.0
2021-03-31 12:30:00,48.83,48.89,48.76,48.8,104615.0,47.9663,48.0253,47.8976,47.9369,104615.0
2021-03-31 12:40:00,48.81,48.89,48.72,48.75,99934.0,47.9467,48.0253,47.8583,47.8877,99934.0
2021-03-31 12:50:00,48.76,48.88,48.73,48.87,80651.0,47.8976,48.0154,47.8681,48.0056,80651.0
2021-03-31 13:00:00,48.86,48.97,48.8,48.97,80012.0,47.9958,48.1039,47.9369,48.1039,80012.0
2021-03-31 13:10:00,48.97,49.35,48.95,49.26,422814.0,48.1039,48.4771,48.0842,48.3887,422814.0
2021-03-31 13:20:00,49.24,49.28,49.15,49.28,147171.0,48.3691,48.4084,48.2807,48.4084,147171.0
2021-03-31 13:30:00,49.27,49.44,49.22,49.3,185746.0,48.3986,48.5655,48.3494,48.428,185746.0
2021-03-31 13:40:00,49.3,49.36,49.21,49.29,108350.0,48.428,48.487,48.3396,48.4182,108350.0
2021-03-31 13:50:00,49.28,49.47,49.28,49.32,109505.0,48.4084,48.595,48.4084,48.4477,109505.0
2021-03-31 14:00:00,49.32,49.37,49.12,49.13,148994.0,48.4477,48.4968,48.2512,48.261,148994.0
2021-03-31 14:10:00,49.12,49.35,49.11,49.33,124277.0,48.2512,48.4771,48.2414,48.4575,124277.0
2021-03-31 14:20:00,49.32,49.46,49.26,49.45,113585.0,48.4477,48.5852,48.3887,48.5754,113585.0
2021-03-31 14:30:00,49.47,49.47,49.35,49.37,121698.0,48.595,48.595,48.4771,48.4968,121698.0
2021-03-31 14:40:00,49.36,49.37,49.22,49.34,172310.0,48.487,48.4968,48.3494,48.4673,172310.0
2021-03-31 14:50:00,49.34,49.36,49.26,49.3,139402.0,48.4673,48.487,48.3887,48.428,139402.0
2021-03-31 15:00:00,49.3,49.37,49.27,49.37,137819.0,48.428,48.4968,48.3986,48.4968,137819.0
2021-03-31 15:10:00,49.38,49.48,49.25,49.48,187714.0,48.5066,48.6048,48.3789,48.6048,187714.0
2021-03-31 15:20:00,49.47,49.6,49.39,49.41,180190.0,48.595,48.7227,48.5164,48.5361,180190.0
2021-03-31 15:30:00,49.41,49.53,49.25,49.3,197177.0,48.5361,48.654,48.3789,48.428,197177.0
2021-03-31 15:40:00,49.29,49.39,49.24,49.33,245120.0,48.4182,48.5164,48.3691,48.4575,245120.0
2021-03-31 15:50:00,49.33,49.37,48.87,48.98,1063383.0,48.4575,48.4968,48.0056,48.1137,1063383.0
2021-04-01 09:30:00,49.87,50.0,49.24,49.48,713442.0,48.9879,49.1156,48.3691,48.6048,713442.0
2021-04-01 09:40:00,49.47,49.63,49.21,49.59,381825.0,48.595,48.7522,48.3396,48.7129,381825.0
2021-04-01 09:50:00,49.57,49.62,49.24,49.25,273923.0,48.6932,48.7424,48.3691,48.3789,273923.0
2021-04-01 10:00:00,49.25,49.34,49.04,49.22,183109.0,48.3789,48.4673,48.1726,48.3494,183109.0
2021-04-01 10:10:00,49.23,49.51,49.22,49.45,129232.0,48.3593,48.6343,48.3494,48.5754,129232.0
2021-04-01 10:20:00,49.45,49.47,49.26,49.38,159901.0,48.5754,48.595,48.3887,48.5066,159901.0
2021-04-01 10:30:00,49.39,49.43,49.01,49.07,159900.0,48.5164,48.5557,48.1431,48.2021,159900.0
2021-04-01 10:40:00,49.06,49.21,49.04,49.09,176668.0,48.1923,48.3396,48.1726,48.2217,176668.0
2021-04-01 10:50:00,49.1,49.2,48.88,49.09,242344.0,48.2316,48.3298,48.0154,48.2217,242344.0
2021-04-01 11:00:00,49.09,49.33,49.0,49.04,357453.0,48.2217,48.4575,48.1333,48.1726,357453.0
2021-04-01 11:10:00,49.03,49.07,48.91,48.95,175985.0,48.1628,48.2021,48.0449,48.0842,175985.0
2021-04-01 11:20:00,48.95,49.08,48.89,48.89,177302.0,48.0842,48.2119,48.0253,48.0253,177302.0
2021-04-01 11:30:00,48.89,49.04,48.88,48.94,193960.0,48.0253,48.1726,48.0154,48.0744,193960.0
2021-04-01 11:40:00,48.94,48.98,48.78,48.89,235315.0,48.0744,48.1137,47.9172,48.0253,235315.0
2021-04-01 11:50:00,48.89,49.0,48.88,48.95,104299.0,48.0253,48.1333,48.0154,48.0842,104299.0
2021-04-01 12:00:00,48.94,49.03,48.92,48.98,145030.0,48.0744,48.1628,48.0547,48.1137,145030.0
2021-04-01 12:10:00,48.98,49.06,48.94,49.02,127873.0,48.1137,48.1923,48.0744,48.153,127873.0
2021-04-01 12:20:00,49.01,49.04,48.96,49.03,76492.0,48.1431,48.1726,48.094,48.1628,76492.0
2021-04-01 12:30:00,49.03,49.08,48.93,48.94,117219.0,48.1628,48.2119,48.0646,48.0744,117219.0
2021-04-01 12:40:00,48.95,49.02,48.89,48.89,81958.0,48.0842,48.153,48.0253,48.0253,81958.0
2021-04-01 12:50:00,48.9,48.99,48.81,48.98,108411.0,48.0351,48.1235,47.9467,48.1137,108411.0
2021-04-01 13:00:00,48.98,49.03,48.92,49.0,117689.0,48.1137,48.1628,48.0547,48.1333,117689.0
2021-04-01 13:10:00,48.99,49.1,48.93,48.97,158302.0,48.1235,48.2316,48.0646,48.1039,158302.0
2021-04-01 13:20:00,48.98,49.03,48.87,48.87,116063.0,48.1137,48.1628,48.0056,48.0056,116063.0
2021-04-01 13:30:00,48.88,49.19,48.87,49.17,125644.0,48.0154,48.32,48.0056,48.3003,125644.0
2021-04-01 13:40:00,49.17,49.31,49.12,49.13,176201.0,48.3003,48.4378,48.2512,48.261,176201.0
2021-04-01 13:50:00,49.12,49.26,49.11,49.25,141923.0,48.2512,48.3887,48.2414,48.3789,141923.0
2021-04-01 14:00:00,49.26,49.3,49.19,49.2,69647.0,48.3887,48.428,48.32,48.3298,69647.0
2021-04-01 14:10:00,49.19,49.39,49.18,49.28,284012.0,48.32,48.5164,48.3101,48.4084,284012.0
2021-04-01 14:20:00,49.28,49.37,49.24,49.36,114135.0,48.4084,48.4968,48.3691,48.487,114135.0
2021-04-01 14:30:00,49.36,49.4,49.3,49.35,235218.0,48.487,48.5263,48.428,48.4771,235218.0
2021-04-01 14:40:00,49.35,49.59,49.35,49.55,230177.0,48.4771,48.7129,48.4771,48.6736,230177.0
2021-04-01 14:50:00,49.56,49.61,49.5,49.54,120385.0,48.6834,48.7325,48.6245,48.6638,120385.0
2021-04-01 15:00:00,49.53,49.55,49.41,49.47,175977.0,48.654,48.6736,48.5361,48.595,175977.0
2021-04-01 15:10:00,49.47,49.52,49.39,49.48,186163.0,48.595,48.6441,48.5164,48.6048,186163.0
2021-04-01 15:20:00,49.48,49.51,49.3,49.38,163406.0,48.6048,48.6343,48.428,48.5066,163406.0
2021-04-01 15:30:00,49.39,49.51,49.37,49.48,338667.0,48.5164,48.6343,48.4968,48.6048,338667.0
2021-04-01 15:40:00,49.48,49.52,49.39,49.44,322480.0,48.6048,48.6441,48.5164,48.5655,322480.0
2021-04-01 15:50:00,49.44,49.72,49.34,49.65,1118208.0,48.5655,48.8406,48.4673,48.7718,1118208.0
2021-04-05 09:30:00,50.55,50.92,50.12,50.67,616256.0,49.6559,50.0194,49.2335,49.7738,616256.0
2021-04-05 09:40:00,50.67,50.7,50.12,50.17,357033.0,49.7738,49.8033,49.2335,49.2826,357033.0
2021-04-05 09:50:00,50.18,50.54,50.12,50.53,272343.0,49.2925,49.6461,49.2335,49.6363,272343.0
2021-04-05 10:00:00,50.53,50.66,50.31,50.54,288160.0,49.6363,49.764,49.4202,49.6461,288160.0
2021-04-05 10:10:00,50.54,50.69,50.5,50.66,220428.0,49.6461,49.7934,49.6068,49.764,220428.0
2021-04-05 10:20:00,50.68,50.98,50.67,50.94,183711.0,49.7836,50.0783,49.7738,50.039,183711.0
2021-04-05 10:30:00,50.96,51.04,50.72,50.74,224276.0,50.0587,50.1372,49.8229,49.8426,224276.0
2021-04-05 10:40:00,50.75,50.86,50.53,50.54,176833.0,49.8524,49.9604,49.6363,49.6461,176833.0
2021-04-05 10:50:00,50.54,50.54,50.23,50.34,210003.0,49.6461,49.6461,49.3416,49.4496,210003.0
2021-04-05 11:00:00,50.35,50.53,50.18,50.4,184151.0,49.4594,49.6363,49.2925,49.5086,184151.0
2021-04-05 11:10:00,50.4,50.6,50.34,50.57,125079.0,49.5086,49.705,49.4496,49.6756,125079.0
2021-04-05 11:20:00,50.58,50.68,50.57,50.6,83170.0,49.6854,49.7836,49.6756,49.705,83170.0
2021-04-05 11:30:00,50.61,50.81,50.58,50.61,124147.0,49.7149,49.9113,49.6854,49.7149,124147.0
2021-04-05 11:40:00,50.62,50.7,50.51,50.53,123765.0,49.7247,49.8033,49.6166,49.6363,123765.0
2021-04-05 11:50:00,50.53,50.54,50.38,50.4,107464.0,49.6363,49.6461,49.4889,49.5086,107464.0
2021-04-05 12:00:00,50.4,50.5,50.37,50.38,93440.0,49.5086,49.6068,49.4791,49.4889,93440.0
2021-04-05 12:10:00,50.38,50.42,50.29,50.4,86934.0,49.4889,49.5282,49.4005,49.5086,86934.0
2021-04-05 12:20:00,50.41,50.51,50.4,50.47,82111.0,49.5184,49.6166,49.5086,49.5773,82111.0
2021-04-05 12:30:00,50.47,50.52,50.39,50.46,83811.0,49.5773,49.6264,49.4987,49.5675,83811.0
2021-04-05 12:40:00,50.46,50.62,50.4,50.6,104455.0,49.5675,49.7247,49.5086,49.705,104455.0
2021-04-05 12:50:00,50.59,50.62,50.48,50.51,151860.0,49.6952,49.7247,49.5871,49.6166,151860.0
2021-04-05 13:00:00,50.51,50.76,50.5,50.69,162628.0,49.6166,49.8622,49.6068,49.7934,162628.0
2021-04-05 13:10:00,50.69,50.91,50.67,50.86,84499.0,49.7934,50.0095,49.7738,49.9604,84499.0
2021-04-05 13:20:00,50.86,50.86,50.67,50.68,98444.0,49.9604,49.9604,49.7738,49.7836,98444.0
2021-04-05 13:30:00,50.68,50.9,50.65,50.82,91784.0,49.7836,49.9997,49.7541,49.9211,91784.0
2021-04-05 13:40:00,50.81,50.93,50.77,50.93,189348.0,49.9113,50.0292,49.872,50.0292,189348.0
2021-04-05 13:50:00,50.93,50.99,50.9,50.93,208875.0,50.0292,50.0881,49.9997,50.0292,208875.0
2021-04-05 14:00:00,50.93,51.1,50.92,51.04,153479.0,50.0292,50.1962,50.0194,50.1372,153479.0
2021-04-05 14:10:00,51.04,51.11,50.97,51.05,133810.0,50.1372,50.206,50.0685,50.1471,133810.0
2021-04-05 14:20:00,51.07,51.08,50.96,50.97,107542.0,50.1667,50.1765,50.0587,50.0685,107542.0
2021-04-05 14:30:00,50.96,51.05,50.96,51.04,96374.0,50.0587,50.1471,50.0587,50.1372,96374.0
2021-04-05 14:40:00,51.04,51.12,51.0,51.05,192715.0,50.1372,50.2158,50.098,50.1471,192715.0
2021-04-05 14:50:00,51.05,51.21,50.98,51.15,181291.0,50.1471,50.3042,50.0783,50.2453,181291.0
2021-04-05 15:00:00,51.15,51.19,50.97,50.98,122179.0,50.2453,50.2846,50.0685,50.0783,122179.0
2021-04-05 15:10:00,50.99,51.14,50.94,51.14,117797.0,50.0881,50.2355,50.039,50.2355,117797.0
2021-04-05 15:20:00,51.15,51.16,50.95,50.97,179308.0,50.2453,50.2551,50.0488,50.0685,179308.0
2021-04-05 15:30:00,50.96,51.11,50.91,51.09,186402.0,50.0587,50.206,50.0095,50.1864,186402.0
2021-04-05 15:40:00,51.1,51.12,50.96,51.08,201068.0,50.1962,50.2158,50.0587,50.1765,201068.0
2021-04-05 15:50:00,51.07,51.1,50.92,51.07,631514.0,50.1667,50.1962,50.0194,50.1667,631514.0
2021-04-06 09:30:00,50.62,50.87,50.11,50.74,930253.0,49.7247,49.9703,49.2237,49.8426,930253.0
2021-04-06 09:40:00,50.74,50.89,50.37,50.66,386019.0,49.8426,49.9899,49.4791,49.764,386019.0
2021-04-06 09:50:00,50.66,50.81,50.54,50.76,191682.0,49.764,49.9113,49.6461,49.8622,191682.0
2021-04-06 10:00:00,50.76,50.93,50.7,50.78,218874.0,49.8622,50.0292,49.8033,49.8818,218874.0
2021-04-06 10:10:00,50.75,50.83,50.51,50.53,242721.0,49.8524,49.931,49.6166,49.6363,242721.0
2021-04-06 10:20:00,50.53,50.81,50.47,50.71,161942.0,49.6363,49.9113,49.5773,49.8131,161942.0
2021-04-06 10:30:00,50.72,50.86,50.64,50.86,130758.0,49.8229,49.9604,49.7443,49.9604,130758.0
2021-04-06 10:40:00,50.86,51.07,50.86,51.0,168531.0,49.9604,50.1667,49.9604,50.098,168531.0
2021-04-06 10:50:00,51.01,51.12,50.86,50.88,291369.0,50.1078,50.2158,49.9604,49.9801,291369.0
2021-04-06 11:00:00,50.88,50.92,50.76,50.9,292026.0,49.9801,50.0194,49.8622,49.9997,292026.0
2021-04-06 11:10:00,50.88,51.1,50.85,51.04,163761.0,49.9801,50.1962,49.9506,50.1372,163761.0
2021-04-06 11:20:00,51.04,51.09,50.99,51.08,83942.0,50.1372,50.1864,50.0881,50.1765,83942.0
2021-04-06 11:30:00,51.07,51.17,51.02,51.12,113231.0,50.1667,50.2649,50.1176,50.2158,113231.0
2021-04-06 11:40:00,51.12,51.14,51.05,51.08,88817.0,50.2158,50.2355,50.1471,50.1765,88817.0
2021-04-06 11:50:00,51.08,51.22,51.07,51.18,59157.0,50.1765,50.3141,50.1667,50.2748,59157.0
2021-04-06 12:00:00,51.18,51.2,51.05,51.1,161275.0,50.2748,50.2944,50.1471,50.1962,161275.0
2021-04-06 12:10:00,51.12,51.13,50.96,50.97,89703.0,50.2158,50.2257,50.0587,50.0685,89703.0
2021-04-06 12:20:00,50.97,51.02,50.94,50.98,57464.0,50.0685,50.1176,50.039,50.0783,57464.0
2021-04-06 12:30:00,50.98,51.05,50.95,51.01,170602.0,50.0783,50.1471,50.0488,50.1078,170602.0
2021-04-06 12:40:00,51.01,51.12,50.98,51.06,59467.0,50.1078,50.2158,50.0783,50.1569,59467.0
2021-04-06 12:50:00,51.05,51.18,51.03,51.12,95462.0,50.1471,50.2748,50.1274,50.2158,95462.0
2021-04-06 13:00:00,51.11,51.12,50.51,50.53,201086.0,50.206,50.2158,49.6166,49.6363,201086.0
2021-04-06 13:10:00,50.53,50.8,50.52,50.73,149789.0,49.6363,49.9015,49.6264,49.8327,149789.0
2021-04-06 13:20:00,50.74,50.76,50.41,50.47,201490.0,49.8426,49.8622,49.5184,49.5773,201490.0
2021-04-06 13:30:00,50.47,50.58,50.34,50.58,176325.0,49.5773,49.6854,49.4496,49.6854,176325.0
2021-04-06 13:40:00,50.57,50.66,50.54,50.6,99020.0,49.6756,49.764,49.6461,49.705,99020.0
2021-04-06 13:50:00,50.61,50.76,50.57,50.72,48891.0,49.7149,49.8622,49.6756,49.8229,48891.0
2021-04-06 14:00:00,50.72,50.81,50.68,50.79,57129.0,49.8229,49.9113,49.7836,49.8917,57129.0
2021-04-06 14:10:00,50.78,50.94,50.77,50.9,65091.0,49.8818,50.039,49.872,49.9997,65091.0
2021-04-06 14:20:00,50.89,50.97,50.87,50.94,64330.0,49.9899,50.0685,49.9703,50.039,64330.0
2021-04-06 14:30:00,50.94,50.98,50.81,50.87,90366.0,50.039,50.0783,49.9113,49.9703,90366.0
2021-04-06 14:40:00,50.86,51.04,50.86,51.02,134396.0,49.9604,50.1372,49.9604,50.1176,134396.0
2021-04-06 14:50:00,51.01,51.05,50.88,51.04,160649.0,50.1078,50.1471,49.9801,50.1372,160649.0
2021-04-06 15:00:00,51.04,51.06,50.89,50.91,167020.0,50.1372,50.1569,49.9899,50.0095,167020.0
2021-04-06 15:10:00,50.91,51.03,50.91,51.01,118946.0,50.0095,50.1274,50.0095,50.1078,118946.0
2021-04-06 15:20:00,51.01,51.11,51.0,51.01,167552.0,50.1078,50.206,50.098,50.1078,167552.0
2021-04-06 15:30:00,51.02,51.12,50.97,50.97,130588.0,50.1176,50.2158,50.0685,50.0685,130588.0
2021-04-06 15:40:00,50.98,51.0,50.91,50.93,140858.0,50.0783,50.098,50.0095,50.0292,140858.0
2021-04-06 15:50:00,50.91,50.91,50.71,50.84,574367.0,50.0095,50.0095,49.8131,49.9408,574367.0
2021-04-07 09:30:00,50.61,50.72,50.09,50.25,352422.0,49.7149,49.8229,49.204,49.3612,352422.0
2021-04-07 09:40:00,50.25,50.44,50.17,50.37,169479.0,49.3612,49.5479,49.2826,49.4791,169479.0
2021-04-07 09:50:00,50.37,50.55,50.32,50.4,127069.0,49.4791,49.6559,49.43,49.5086,127069.0
2021-04-07 10:00:00,50.4,50.6,50.31,50.51,122977.0,49.5086,49.705,49.4202,49.6166,122977.0
2021-04-07 10:10:00,50.51,50.81,50.47,50.76,143250.0,49.6166,49.9113,49.5773,49.8622,143250.0
2021-04-07 10:20:00,50.74,50.75,50.54,50.6,387602.0,49.8426,49.8524,49.6461,49.705,387602.0
2021-04-07 10:30:00,50.6,50.67,50.45,50.45,118304.0,49.705,49.7738,49.5577,49.5577,118304.0
2021-04-07 10:40:00,50.44,50.54,50.36,50.39,178691.0,49.5479,49.6461,49.4693,49.4987,178691.0
2021-04-07 10:50:00,50.39,50.39,50.17,50.25,107114.0,49.4987,49.4987,49.2826,49.3612,107114.0
2021-04-07 11:00:00,50.25,50.47,50.25,50.47,127690.0,49.3612,49.5773,49.3612,49.5773,127690.0
2021-04-07 11:10:00,50.47,50.61,50.44,50.57,93216.0,49.5773,49.7149,49.5479,49.6756,93216.0
2021-04-07 11:20:00,50.57,50.62,50.48,50.52,137813.0,49.6756,49.7247,49.5871,49.6264,137813.0
2021-04-07 11:30:00,50.52,50.53,50.15,50.17,163785.0,49.6264,49.6363,49.263,49.2826,163785.0
2021-04-07 11:40:00,50.17,50.3,50.11,50.28,155875.0,49.2826,49.4103,49.2237,49.3907,155875.0
2021-04-07 11:50:00,50.28,50.31,50.17,50.26,97903.0,49.3907,49.4202,49.2826,49.371,97903.0
2021-04-07 12:00:00,50.26,50.42,50.19,50.42,136529.0,49.371,49.5282,49.3023,49.5282,136529.0
2021-04-07 12:10:00,50.42,50.46,50.13,50.15,84392.0,49.5282,49.5675,49.2433,49.263,84392.0
2021-04-07 12:20:00,50.15,50.31,50.12,50.19,76985.0,49.263,49.4202,49.2335,49.3023,76985.0
2021-04-07 12:30:00,50.17,50.4,50.17,50.37,68656.0,49.2826,49.5086,49.2826,49.4791,68656.0
2021-04-07 12:40:00,50.37,50.38,50.28,50.36,52233.0,49.4791,49.4889,49.3907,49.4693,52233.0
2021-04-07 12:50:00,50.35,50.47,50.34,50.42,71606.0,49.4594,49.5773,49.4496,49.5282,71606.0
2021-04-07 13:00:00,50.4,50.47,50.32,50.35,86953.0,49.5086,49.5773,49.43,49.4594,86953.0
2021-04-07 13:10:00,50.34,50.51,50.34,50.44,86706.0,49.4496,49.6166,49.4496,49.5479,86706.0
2021-04-07 13:20:00,50.43,50.49,50.4,50.45,77468.0,49.538,49.597,49.5086,49.5577,77468.0
2021-04-07 13:30:00,50.44,50.62,50.41,50.62,97184.0,49.5479,49.7247,49.5184,49.7247,97184.0
2021-04-07 13:40:00,50.62,50.67,50.55,50.57,134089.0,49.7247,49.7738,49.6559,49.6756,134089.0
2021-04-07 13:50:00,50.57,50.61,50.51,50.56,94126.0,49.6756,49.7149,49.6166,49.6657,94126.0
2021-04-07 14:00:00,50.55,50.74,50.52,50.74,165255.0,49.6559,49.8426,49.6264,49.8426,165255.0
2021-04-07 14:10:00,50.75,50.93,50.74,50.87,103326.0,49.8524,50.0292,49.8426,49.9703,103326.0
2021-04-07 14:20:00,50.86,50.9,50.73,50.83,98706.0,49.9604,49.9997,49.8327,49.931,98706.0
2021-04-07 14:30:00,50.83,50.86,50.75,50.82,75993.0,49.931,49.9604,49.8524,49.9211,75993.0
2021-04-07 14:40:00,50.82,50.86,50.81,50.85,82000.0,49.9211,49.9604,49.9113,49.9506,82000.0
2021-04-07 14:50:00,50.86,50.92,50.77,50.8,97843.0,49.9604,50.0194,49.872,49.9015,97843.0
2021-04-07 15:00:00,50.81,50.9,50.71,50.73,597380.0,49.9113,49.9997,49.8131,49.8327,597380.0
2021-04-07 15:10:00,50.74,50.85,50.61,50.62,171041.0,49.8426,49.9506,49.7149,49.7247,171041.0
2021-04-07 15:20:00,50.63,50.7,50.56,50.61,118392.0,49.7345,49.8033,49.6657,49.7149,118392.0
2021-04-07 15:30:00,50.6,50.61,50.4,50.5,168305.0,49.705,49.7149,49.5086,49.6068,168305.0
2021-04-07 15:40:00,50.49,50.58,50.46,50.53,119212.0,49.597,49.6854,49.5675,49.6363,119212.0
2021-04-07 15:50:00,50.52,50.52,50.31,50.36,506652.0,49.6264,49.6264,49.4202,49.4693,506652.0
2021-04-08 09:30:00,51.0,51.49,50.93,51.3,512138.0,50.1576,50.6395,50.0888,50.4527,512138.0
2021-04-08 09:40:00,51.31,51.32,50.65,50.67,282642.0,50.4625,50.4723,49.8134,49.8331,282642.0
2021-04-08 09:50:00,50.69,50.77,50.48,50.52,230598.0,49.8527,49.9314,49.6462,49.6855,230598.0
2021-04-08 10:00:00,50.52,50.58,50.34,50.38,159175.0,49.6855,49.7446,49.5085,49.5479,159175.0
2021-04-08 10:10:00,50.37,50.46,50.11,50.33,161927.0,49.538,49.6265,49.2823,49.4987,161927.0
2021-04-08 10:20:00,50.35,50.39,50.11,50.16,169187.0,49.5184,49.5577,49.2823,49.3315,169187.0
2021-04-08 10:30:00,50.17,50.33,50.16,50.28,78408.0,49.3413,49.4987,49.3315,49.4495,78408.0
2021-04-08 10:40:00,50.29,50.44,50.23,50.27,148914.0,49.4593,49.6069,49.4003,49.4397,148914.0
2021-04-08 10:50:00,50.28,50.28,49.91,50.19,457348.0,49.4495,49.4495,49.0856,49.361,457348.0
2021-04-08 11:00:00,50.2,50.26,50.09,50.22,123781.0,49.3708,49.4298,49.2626,49.3905,123781.0
2021-04-08 11:10:00,50.21,50.21,50.1,50.18,73574.0,49.3807,49.3807,49.2725,49.3512,73574.0
2021-04-08 11:20:00,50.19,50.28,50.16,50.19,103658.0,49.361,49.4495,49.3315,49.361,103658.0
2021-04-08 11:30:00,50.19,50.25,50.1,50.25,138826.0,49.361,49.42,49.2725,49.42,138826.0
2021-04-08 11:40:00,50.23,50.27,50.14,50.17,134890.0,49.4003,49.4397,49.3118,49.3413,134890.0
2021-04-08 11:50:00,50.18,50.2,50.07,50.08,142608.0,49.3512,49.3708,49.243,49.2528,142608.0
2021-04-08 12:00:00,50.08,50.13,50.03,50.04,269179.0,49.2528,49.302,49.2036,49.2135,269179.0
2021-04-08 12:10:00,50.05,50.24,49.98,50.17,220050.0,49.2233,49.4102,49.1545,49.3413,220050.0
2021-04-08 12:20:00,50.17,50.22,50.08,50.21,184858.0,49.3413,49.3905,49.2528,49.3807,184858.0
2021-04-08 12:30:00,50.23,50.32,50.21,50.23,87209.0,49.4003,49.4888,49.3807,49.4003,87209.0
2021-04-08 12:40:00,50.23,50.31,50.14,50.15,83177.0,49.4003,49.479,49.3118,49.3217,83177.0
2021-04-08 12:50:00,50.15,50.34,50.14,50.32,83318.0,49.3217,49.5085,49.3118,49.4888,83318.0
2021-04-08 13:00:00,50.32,50.4,50.31,50.35,69150.0,49.4888,49.5675,49.479,49.5184,69150.0
2021-04-08 13:10:00,50.34,50.36,50.24,50.31,70019.0,49.5085,49.5282,49.4102,49.479,70019.0
2021-04-08 13:20:00,50.3,50.31,50.22,50.31,88899.0,49.4692,49.479,49.3905,49.479,88899.0
2021-04-08 13:30:00,50.31,50.39,50.31,50.36,90585.0,49.479,49.5577,49.479,49.5282,90585.0
2021-04-08 13:40:00,50.37,50.38,50.29,50.29,65640.0,49.538,49.5479,49.4593,49.4593,65640.0
2021-04-08 13:50:00,50.29,50.34,50.26,50.31,100480.0,49.4593,49.5085,49.4298,49.479,100480.0
2021-04-08 14:00:00,50.31,50.39,50.31,50.36,109955.0,49.479,49.5577,49.479,49.5282,109955.0
2021-04-08 14:10:00,50.38,50.42,50.34,50.38,124247.0,49.5479,49.5872,49.5085,49.5479,124247.0
2021-04-08 14:20:00,50.38,50.47,50.31,50.36,92118.0,49.5479,49.6364,49.479,49.5282,92118.0
2021-04-08 14:30:00,50.35,50.38,50.23,50.27,70081.0,49.5184,49.5479,49.4003,49.4397,70081.0
2021-04-08 14:40:00,50.27,50.38,50.25,50.27,66047.0,49.4397,49.5479,49.42,49.4397,66047.0
2021-04-08 14:50:00,50.27,50.28,50.22,50.22,76788.0,49.4397,49.4495,49.3905,49.3905,76788.0
2021-04-08 15:00:00,50.22,50.33,50.18,50.29,90532.0,49.3905,49.4987,49.3512,49.4593,90532.0
2021-04-08 15:10:00,50.29,50.38,50.23,50.38,82960.0,49.4593,49.5479,49.4003,49.5479,82960.0
2021-04-08 15:20:00,50.38,50.39,50.32,50.34,91216.0,49.5479,49.5577,49.4888,49.5085,91216.0
2021-04-08 15:30:00,50.34,50.36,50.29,50.33,107714.0,49.5085,49.5282,49.4593,49.4987,107714.0
2021-04-08 15:40:00,50.33,50.39,50.24,50.24,117611.0,49.4987,49.5577,49.4102,49.4102,117611.0
2021-04-08 15:50:00,50.23,50.43,50.19,50.38,439775.0,49.4003,49.597,49.361,49.5479,439775.0
2021-04-09 09:30:00,49.64,50.01,49.41,49.86,513310.0,48.8201,49.184,48.5939,49.0364,513310.0
2021-04-09 09:40:00,49.87,50.16,49.79,49.96,222571.0,49.0463,49.3315,48.9676,49.1348,222571.0
2021-04-09 09:50:00,49.96,50.03,49.89,50.01,210729.0,49.1348,49.2036,49.066,49.184,210729.0
2021-04-09 10:00:00,50.01,50.12,49.91,49.91,147698.0,49.184,49.2922,49.0856,49.0856,147698.0
2021-04-09 10:10:00,49.91,50.03,49.88,49.98,138467.0,49.0856,49.2036,49.0561,49.1545,138467.0
2021-04-09 10:20:00,49.98,50.01,49.7,49.8,263082.0,49.1545,49.184,48.8791,48.9774,263082.0
2021-04-09 10:30:00,49.79,49.84,49.62,49.77,118474.0,48.9676,49.0168,48.8004,48.9479,118474.0
2021-04-09 10:40:00,49.77,49.92,49.73,49.88,117427.0,48.9479,49.0955,48.9086,49.0561,117427.0
2021-04-09 10:50:00,49.88,49.89,49.69,49.7,87499.0,49.0561,49.066,48.8693,48.8791,87499.0
2021-04-09 11:00:00,49.7,49.81,49.61,49.65,97807.0,48.8791,48.9873,48.7906,48.8299,97807.0
2021-04-09 11:10:00,49.65,49.68,49.57,49.63,135337.0,48.8299,48.8594,48.7512,48.8102,135337.0
2021-04-09 11:20:00,49.62,49.67,49.56,49.66,70906.0,48.8004,48.8496,48.7414,48.8397,70906.0
2021-04-09 11:30:00,49.65,49.77,49.55,49.73,144997.0,48.8299,48.9479,48.7316,48.9086,144997.0
2021-04-09 11:40:00,49.73,49.84,49.73,49.78,69076.0,48.9086,49.0168,48.9086,48.9578,69076.0
2021-04-09 11:50:00,49.79,49.88,49.75,49.8,104914.0,48.9676,49.0561,48.9283,48.9774,104914.0
2021-04-09 12:00:00,49.81,49.85,49.76,49.78,91579.0,48.9873,49.0266,48.9381,48.9578,91579.0
2021-04-09 12:10:00,49.77,49.78,49.56,49.62,124786.0,48.9479,48.9578,48.7414,48.8004,124786.0
2021-04-09 12:20:00,49.62,49.68,49.58,49.62,94409.0,48.8004,48.8594,48.7611,48.8004,94409.0
2021-04-09 12:30:00,49.62,49.73,49.61,49.64,121886.0,48.8004,48.9086,48.7906,48.8201,121886.0
2021-04-09 12:40:00,49.64,49.65,49.51,49.51,106431.0,48.8201,48.8299,48.6922,48.6922,106431.0
2021-04-09 12:50:00,49.52,49.6,49.51,49.59,65180.0,48.7021,48.7807,48.6922,48.7709,65180.0
2021-04-09 13:00:00,49.59,49.63,49.53,49.55,84553.0,48.7709,48.8102,48.7119,48.7316,84553.0
2021-04-09 13:10:00,49.54,49.55,49.39,49.52,117417.0,48.7217,48.7316,48.5742,48.7021,117417.0
2021-04-09 13:20:00,49.52,49.57,49.41,49.42,136117.0,48.7021,48.7512,48.5939,48.6037,136117.0
2021-04-09 13:30:00,49.41,49.55,49.38,49.54,139491.0,48.5939,48.7316,48.5644,48.7217,139491.0
2021-04-09 13:40:00,49.54,49.56,49.43,49.48,109179.0,48.7217,48.7414,48.6135,48.6627,109179.0
2021-04-09 13:50:00,49.48,49.53,49.41,49.45,98857.0,48.6627,48.7119,48.5939,48.6332,98857.0
2021-04-09 14:00:00,49.44,49.53,49.42,49.48,65708.0,48.6234,48.7119,48.6037,48.6627,65708.0
2021-04-09 14:10:00,49.48,49.52,49.41,49.52,44789.0,48.6627,48.7021,48.5939,48.7021,44789.0
2021-04-09 14:20:00,49.51,49.51,49.43,49.46,70567.0,48.6922,48.6922,48.6135,48.6431,70567.0
2021-04-09 14:30:00,49.45,49.48,49.37,49.48,70553.0,48.6332,48.6627,48.5545,48.6627,70553.0
2021-04-09 14:40:00,49.48,49.55,49.46,49.54,74396.0,48.6627,48.7316,48.6431,48.7217,74396.0
2021-04-09 14:50:00,49.54,49.58,49.4,49.48,104216.0,48.7217,48.7611,48.584,48.6627,104216.0
2021-04-09 15:00:00,49.48,49.48,49.32,49.37,76919.0,48.6627,48.6627,48.5054,48.5545,76919.0
2021-04-09 15:10:00,49.36,49.4,49.3,49.4,90951.0,48.5447,48.584,48.4857,48.584,90951.0
2021-04-09 15:20:00,49.4,49.48,49.37,49.47,113686.0,48.584,48.6627,48.5545,48.6529,113686.0
2021-04-09 15:30:00,49.48,49.53,49.43,49.48,188912.0,48.6627,48.7119,48.6135,48.6627,188912.0
2021-04-09 15:40:00,49.48,49.51,49.42,49.48,172500.0,48.6627,48.6922,48.6037,48.6627,172500.0
2021-04-09 15:50:00,49.49,50.0,49.48,49.6,658302.0,48.6726,49.1741,48.6627,48.7807,658302.0
2021-04-12 09:30:00,49.4,49.4,48.91,49.09,320072.0,48.584,48.584,48.1021,48.2792,320072.0
2021-04-12 09:40:00,49.1,49.25,48.86,48.88,254195.0,48.289,48.4365,48.053,48.0726,254195.0
2021-04-12 09:50:00,48.86,49.0,48.76,48.8,127259.0,48.053,48.1907,47.9546,47.994,127259.0
2021-04-12 10:00:00,48.79,49.06,48.78,49.03,185660.0,47.9841,48.2497,47.9743,48.2202,185660.0
2021-04-12 10:10:00,49.04,49.09,48.92,49.02,292604.0,48.23,48.2792,48.112,48.2103,292604.0
2021-04-12 10:20:00,49.02,49.18,48.92,48.93,157230.0,48.2103,48.3677,48.112,48.1218,157230.0
2021-04-12 10:30:00,48.94,49.06,48.88,48.9,164093.0,48.1316,48.2497,48.0726,48.0923,164093.0
2021-04-12 10:40:00,48.9,48.93,48.71,48.87,222107.0,48.0923,48.1218,47.9054,48.0628,222107.0
2021-04-12 10:50:00,48.88,49.01,48.86,48.98,122344.0,48.0726,48.2005,48.053,48.171,122344.0
2021-04-12 11:00:00,48.98,49.08,48.97,49.0,107358.0,48.171,48.2693,48.1611,48.1907,107358.0
2021-04-12 11:10:00,48.99,49.05,48.92,48.95,99391.0,48.1808,48.2398,48.112,48.1415,99391.0
2021-04-12 11:20:00,48.95,49.0,48.86,48.94,99472.0,48.1415,48.1907,48.053,48.1316,99472.0
2021-04-12 11:30:00,48.95,48.96,48.8,48.88,142043.0,48.1415,48.1513,47.994,48.0726,142043.0
2021-04-12 11:40:00,48.87,48.96,48.84,48.94,69938.0,48.0628,48.1513,48.0333,48.1316,69938.0
2021-04-12 11:50:00,48.95,49.05,48.89,48.98,119976.0,48.1415,48.2398,48.0825,48.171,119976.0
2021-04-12 12:00:00,48.99,49.09,48.97,49.0,107100.0,48.1808,48.2792,48.1611,48.1907,107100.0
2021-04-12 12:10:00,49.0,49.04,48.82,48.88,160242.0,48.1907,48.23,48.0136,48.0726,160242.0
2021-04-12 12:20:00,48.9,49.15,48.83,49.14,315671.0,48.0923,48.3382,48.0235,48.3283,315671.0
2021-04-12 12:30:00,49.14,49.46,49.14,49.41,468359.0,48.3283,48.6431,48.3283,48.5939,468359.0
2021-04-12 12:40:00,49.4,50.05,49.4,49.55,1307289.0,48.584,49.2233,48.584,48.7316,1307289.0
2021-04-12 12:50:00,49.55,49.85,49.5,49.81,288420.0,48.7316,49.0266,48.6824,48.9873,288420.0
2021-04-12 13:00:00,49.82,50.06,49.74,50.0,234716.0,48.9971,49.2331,48.9184,49.1741,234716.0
2021-04-12 13:10:00,50.01,50.07,49.77,49.97,274546.0,49.184,49.243,48.9479,49.1446,274546.0
2021-04-12 13:20:00,49.97,50.01,49.89,49.95,220236.0,49.1446,49.184,49.066,49.125,220236.0
2021-04-12 13:30:00,49.94,49.98,49.61,49.61,262463.0,49.1151,49.1545,48.7906,48.7906,262463.0
2021-04-12 13:40:00,49.61,49.65,49.46,49.64,223168.0,48.7906,48.8299,48.6431,48.8201,223168.0
2021-04-12 13:50:00,49.65,49.65,49.42,49.45,182528.0,48.8299,48.8299,48.6037,48.6332,182528.0
2021-04-12 14:00:00,49.46,49.78,49.43,49.73,161129.0,48.6431,48.9578,48.6135,48.9086,161129.0
2021-04-12 14:10:00,49.74,49.8,49.68,49.7,79493.0,48.9184,48.9774,48.8594,48.8791,79493.0
2021-04-12 14:20:00,49.7,49.71,49.54,49.64,236122.0,48.8791,48.8889,48.7217,48.8201,236122.0
2021-04-12 14:30:00,49.64,49.66,49.52,49.52,136688.0,48.8201,48.8397,48.7021,48.7021,136688.0
2021-04-12 14:40:00,49.51,49.59,49.46,49.54,88857.0,48.6922,48.7709,48.6431,48.7217,88857.0
2021-04-12 14:50:00,49.54,49.55,49.41,49.5,153879.0,48.7217,48.7316,48.5939,48.6824,153879.0
2021-04-12 15:00:00,49.5,49.5,49.39,49.48,97635.0,48.6824,48.6824,48.5742,48.6627,97635.0
2021-04-12 15:10:00,49.49,49.56,49.47,49.48,109473.0,48.6726,48.7414,48.6529,48.6627,109473.0
2021-04-12 15:20:00,49.48,49.57,49.48,49.51,206994.0,48.6627,48.7512,48.6627,48.6922,206994.0
2021-04-12 15:30:00,49.51,49.57,49.5,49.53,158712.0,48.6922,48.7512,48.6824,48.7119,158712.0
2021-04-12 15:40:00,49.54,49.67,49.52,49.64,152365.0,48.7217,48.8496,48.7021,48.8201,152365.0
2021-04-12 15:50:00,49.64,49.79,49.58,49.66,960655.0,48.8201,48.9676,48.7611,48.8397,960655.0
2021-04-13 09:30:00,49.73,49.99,49.5,49.79,240342.0,48.9086,49.1643,48.6824,48.9676,240342.0
2021-04-13 09:40:00,49.8,49.83,49.18,49.18,186756.0,48.9774,49.0069,48.3677,48.3677,186756.0
2021-04-13 09:50:00,49.18,49.24,48.97,49.02,277446.0,48.3677,48.4267,48.1611,48.2103,277446.0
2021-04-13 10:00:00,49.02,49.05,48.82,48.86,142444.0,48.2103,48.2398,48.0136,48.053,142444.0
2021-04-13 10:10:00,48.86,48.87,48.46,48.54,279999.0,48.053,48.0628,47.6596,47.7382,279999.0
2021-04-13 10:20:00,48.53,48.88,48.45,48.84,288434.0,47.7284,48.0726,47.6497,48.0333,288434.0
2021-04-13 10:30:00,48.85,48.87,48.65,48.67,176621.0,48.0431,48.0628,47.8464,47.8661,176621.0
2021-04-13 10:40:00,48.66,48.92,48.66,48.79,128956.0,47.8563,48.112,47.8563,47.9841,128956.0
2021-04-13 10:50:00,48.79,48.89,48.7,48.8,108656.0,47.9841,48.0825,47.8956,47.994,108656.0
2021-04-13 11:00:00,48.8,48.89,48.7,48.71,84849.0,47.994,48.0825,47.8956,47.9054,84849.0
2021-04-13 11:10:00,48.7,48.7,48.45,48.51,124469.0,47.8956,47.8956,47.6497,47.7087,124469.0
2021-04-13 11:20:00,48.5,48.51,48.34,48.4,221149.0,47.6989,47.7087,47.5416,47.6006,221149.0
2021-04-13 11:30:00,48.41,48.56,48.28,48.38,143014.0,47.6104,47.7579,47.4825,47.5809,143014.0
2021-04-13 11:40:00,48.38,48.49,48.35,48.37,152747.0,47.5809,47.6891,47.5514,47.5711,152747.0
2021-04-13 11:50:00,48.37,48.39,48.32,48.34,144351.0,47.5711,47.5907,47.5219,47.5416,144351.0
2021-04-13 12:00:00,48.34,48.35,48.22,48.23,192705.0,47.5416,47.5514,47.4235,47.4334,192705.0
2021-04-13 12:10:00,48.24,48.26,48.15,48.21,147341.0,47.4432,47.4629,47.3547,47.4137,147341.0
2021-04-13 12:20:00,48.21,48.32,48.14,48.19,157590.0,47.4137,47.5219,47.3449,47.394,157590.0
2021-04-13 12:30:00,48.19,48.29,48.15,48.26,143643.0,47.394,47.4924,47.3547,47.4629,143643.0
2021-04-13 12:40:00,48.25,48.27,48.15,48.21,149997.0,47.453,47.4727,47.3547,47.4137,149997.0
2021-04-13 12:50:00,48.21,48.24,48.14,48.18,90344.0,47.4137,47.4432,47.3449,47.3842,90344.0
2021-04-13 13:00:00,48.18,48.38,48.17,48.33,96380.0,47.3842,47.5809,47.3744,47.5317,96380.0
2021-04-13 13:10:00,48.33,48.39,48.31,48.39,80489.0,47.5317,47.5907,47.512,47.5907,80489.0
2021-04-13 13:20:00,48.39,48.45,48.39,48.45,66849.0,47.5907,47.6497,47.5907,47.6497,66849.0
2021-04-13 13:30:00,48.45,48.64,48.45,48.6,215743.0,47.6497,47.8366,47.6497,47.7973,215743.0
2021-04-13 13:40:00,48.59,48.63,48.54,48.55,102009.0,47.7874,47.8268,47.7382,47.7481,102009.0
2021-04-13 13:50:00,48.55,48.64,48.53,48.57,84430.0,47.7481,47.8366,47.7284,47.7678,84430.0
2021-04-13 14:00:00,48.57,48.59,48.52,48.55,66184.0,47.7678,47.7874,47.7186,47.7481,66184.0
2021-04-13 14:10:00,48.56,48.63,48.53,48.61,94680.0,47.7579,47.8268,47.7284,47.8071,94680.0
2021-04-13 14:20:00,48.6,48.62,48.59,48.62,76801.0,47.7973,47.8169,47.7874,47.8169,76801.0
2021-04-13 14:30:00,48.62,48.76,48.59,48.63,162241.0,47.8169,47.9546,47.7874,47.8268,162241.0
2021-04-13 14:40:00,48.63,48.8,48.61,48.7,145081.0,47.8268,47.994,47.8071,47.8956,145081.0
2021-04-13 14:50:00,48.69,48.73,48.63,48.72,91537.0,47.8858,47.9251,47.8268,47.9153,91537.0
2021-04-13 15:00:00,48.71,48.78,48.69,48.76,165169.0,47.9054,47.9743,47.8858,47.9546,165169.0
2021-04-13 15:10:00,48.76,48.84,48.73,48.76,223585.0,47.9546,48.0333,47.9251,47.9546,223585.0
2021-04-13 15:20:00,48.76,48.87,48.75,48.86,120505.0,47.9546,48.0628,47.9448,48.053,120505.0
2021-04-13 15:30:00,48.86,48.95,48.74,48.79,229412.0,48.053,48.1415,47.9349,47.9841,229412.0
2021-04-13 15:40:00,48.79,48.88,48.77,48.86,156838.0,47.9841,48.0726,47.9645,48.053,156838.0
2021-04-13 15:50:00,48.86,48.86,48.7,48.75,542713.0,48.053,48.053,47.8956,47.9448,542713.0
2021-04-14 09:30:00,48.81,48.95,48.64,48.7,237863.0,48.0038,48.1415,47.8366,47.8956,237863.0
2021-04-14 09:40:00,48.69,49.08,48.62,49.02,137409.0,47.8858,48.2693,47.8169,48.2103,137409.0
2021-04-14 09:50:00,49.02,49.25,48.99,49.22,153871.0,48.2103,48.4365,48.1808,48.407,153871.0
2021-04-14 10:00:00,49.23,49.28,49.13,49.23,124237.0,48.4169,48.466,48.3185,48.4169,124237.0
2021-04-14 10:10:00,49.25,49.32,49.16,49.23,108610.0,48.4365,48.5054,48.348,48.4169,108610.0
2021-04-14 10:20:00,49.23,49.25,48.88,48.91,131100.0,48.4169,48.4365,48.0726,48.1021,131100.0
2021-04-14 10:30:00,48.91,49.12,48.91,48.96,98090.0,48.1021,48.3087,48.1021,48.1513,98090.0
2021-04-14 10:40:00,48.96,49.11,48.92,49.08,85200.0,48.1513,48.2988,48.112,48.2693,85200.0
2021-04-14 10:50:00,49.08,49.15,49.04,49.09,69789.0,48.2693,48.3382,48.23,48.2792,69789.0
2021-04-14 11:00:00,49.09,49.15,48.93,49.05,94885.0,48.2792,48.3382,48.1218,48.2398,94885.0
2021-04-14 11:10:00,49.05,49.06,48.84,48.85,188993.0,48.2398,48.2497,48.0333,48.0431,188993.0
2021-04-14 11:20:00,48.85,48.88,48.62,48.69,184757.0,48.0431,48.0726,47.8169,47.8858,184757.0
2021-04-14 11:30:00,48.69,48.72,48.53,48.7,144955.0,47.8858,47.9153,47.7284,47.8956,144955.0
2021-04-14 11:40:00,48.7,48.82,48.69,48.77,73973.0,47.8956,48.0136,47.8858,47.9645,73973.0
2021-04-14 11:50:00,48.78,48.82,48.74,48.76,52045.0,47.9743,48.0136,47.9349,47.9546,52045.0
2021-04-14 12:00:00,48.77,48.77,48.57,48.7,59393.0,47.9645,47.9645,47.7678,47.8956,59393.0
2021-04-14 12:10:00,48.7,48.72,48.63,48.72,56360.0,47.8956,47.9153,47.8268,47.9153,56360.0
2021-04-14 12:20:00,48.71,48.76,48.62,48.64,61999.0,47.9054,47.9546,47.8169,47.8366,61999.0
2021-04-14 12:30:00,48.65,48.74,48.64,48.72,71459.0,47.8464,47.9349,47.8366,47.9153,71459.0
2021-04-14 12:40:00,48.73,48.82,48.72,48.73,67515.0,47.9251,48.0136,47.9153,47.9251,67515.0
2021-04-14 12:50:00,48.73,48.75,48.69,48.74,41156.0,47.9251,47.9448,47.8858,47.9349,41156.0
2021-04-14 13:00:00,48.73,48.75,48.66,48.68,53848.0,47.9251,47.9448,47.8563,47.8759,53848.0
2021-04-14 13:10:00,48.67,48.74,48.61,48.69,71953.0,47.8661,47.9349,47.8071,47.8858,71953.0
2021-04-14 13:20:00,48.7,48.71,48.57,48.58,49576.0,47.8956,47.9054,47.7678,47.7776,49576.0
2021-04-14 13:30:00,48.57,48.57,48.42,48.46,74530.0,47.7678,47.7678,47.6202,47.6596,74530.0
2021-04-14 13:40:00,48.48,48.5,48.38,48.47,64484.0,47.6792,47.6989,47.5809,47.6694,64484.0
2021-04-14 13:50:00,48.46,48.48,48.15,48.2,119400.0,47.6596,47.6792,47.3547,47.4039,119400.0
2021-04-14 14:00:00,48.21,48.23,47.82,47.87,242635.0,47.4137,47.4334,47.0301,47.0793,242635.0
2021-04-14 14:10:00,47.87,48.13,47.82,48.12,174014.0,47.0793,47.335,47.0301,47.3252,174014.0
2021-04-14 14:20:00,48.12,48.22,48.11,48.21,97293.0,47.3252,47.4235,47.3154,47.4137,97293.0
2021-04-14 14:30:00,48.22,48.28,48.16,48.2,77022.0,47.4235,47.4825,47.3645,47.4039,77022.0
2021-04-14 14:40:00,48.2,48.34,48.17,48.17,82196.0,47.4039,47.5416,47.3744,47.3744,82196.0
2021-04-14 14:50:00,48.18,48.19,48.07,48.1,104981.0,47.3842,47.394,47.276,47.3055,104981.0
2021-04-14 15:00:00,48.1,48.1,47.88,47.9,189085.0,47.3055,47.3055,47.0892,47.1088,189085.0
2021-04-14 15:10:00,47.9,48.12,47.86,48.09,122701.0,47.1088,47.3252,47.0695,47.2957,122701.0
2021-04-14 15:20:00,48.08,48.26,48.03,48.25,82433.0,47.2858,47.4629,47.2367,47.453,82433.0
2021-04-14 15:30:00,48.24,48.3,48.14,48.16,162955.0,47.4432,47.5022,47.3449,47.3645,162955.0
2021-04-14 15:40:00,48.16,48.18,47.96,48.01,171129.0,47.3645,47.3842,47.1678,47.217,171129.0
2021-04-14 15:50:00,48.0,48.14,47.94,48.08,621021.0,47.2072,47.3449,47.1482,47.2858,621021.0
2021-04-15 09:30:00,48.54,48.7,48.23,48.61,214685.0,47.7382,47.8956,47.4334,47.8071,214685.0
2021-04-15 09:40:00,48.6,48.64,48.3,48.45,158113.0,47.7973,47.8366,47.5022,47.6497,158113.0
2021-04-15 09:50:00,48.44,48.5,48.3,48.35,90322.0,47.6399,47.6989,47.5022,47.5514,90322.0
2021-04-15 10:00:00,48.35,48.35,48.16,48.23,119905.0,47.5514,47.5514,47.3645,47.4334,119905.0
2021-04-15 10:10:00,48.24,48.37,48.23,48.36,120035.0,47.4432,47.5711,47.4334,47.5612,120035.0
2021-04-15 10:20:00,48.37,48.49,48.33,48.47,91516.0,47.5711,47.6891,47.5317,47.6694,91516.0
2021-04-15 10:30:00,48.48,48.51,48.4,48.46,81168.0,47.6792,47.7087,47.6006,47.6596,81168.0
2021-04-15 10:40:00,48.48,48.69,48.46,48.6,129014.0,47.6792,47.8858,47.6596,47.7973,129014.0
2021-04-15 10:50:00,48.59,48.59,48.46,48.51,88161.0,47.7874,47.7874,47.6596,47.7087,88161.0
2021-04-15 11:00:00,48.51,48.75,48.46,48.7,81001.0,47.7087,47.9448,47.6596,47.8956,81001.0
2021-04-15 11:10:00,48.69,48.7,48.42,48.46,85323.0,47.8858,47.8956,47.6202,47.6596,85323.0
2021-04-15 11:20:00,48.45,48.5,48.37,48.37,58470.0,47.6497,47.6989,47.5711,47.5711,58470.0
2021-04-15 11:30:00,48.37,48.55,48.36,48.55,98179.0,47.5711,47.7481,47.5612,47.7481,98179.0
2021-04-15 11:40:00,48.55,48.68,48.5,48.68,80914.0,47.7481,47.8759,47.6989,47.8759,80914.0
2021-04-15 11:50:00,48.69,48.72,48.61,48.64,68081.0,47.8858,47.9153,47.8071,47.8366,68081.0
2021-04-15 12:00:00,48.65,48.65,48.51,48.64,145690.0,47.8464,47.8464,47.7087,47.8366,145690.0
2021-04-15 12:10:00,48.63,48.68,48.63,48.68,52269.0,47.8268,47.8759,47.8268,47.8759,52269.0
2021-04-15 12:20:00,48.68,48.82,48.66,48.81,82662.0,47.8759,48.0136,47.8563,48.0038,82662.0
2021-04-15 12:30:00,48.81,48.89,48.78,48.88,62051.0,48.0038,48.0825,47.9743,48.0726,62051.0
2021-04-15 12:40:00,48.88,48.92,48.79,48.81,70370.0,48.0726,48.112,47.9841,48.0038,70370.0
2021-04-15 12:50:00,48.82,48.82,48.66,48.69,88998.0,48.0136,48.0136,47.8563,47.8858,88998.0
2021-04-15 13:00:00,48.7,48.72,48.56,48.57,80820.0,47.8956,47.9153,47.7579,47.7678,80820.0
2021-04-15 13:10:00,48.56,48.57,48.42,48.55,136344.0,47.7579,47.7678,47.6202,47.7481,136344.0
2021-04-15 13:20:00,48.54,48.67,48.45,48.66,85214.0,47.7382,47.8661,47.6497,47.8563,85214.0
2021-04-15 13:30:00,48.68,48.76,48.65,48.71,60282.0,47.8759,47.9546,47.8464,47.9054,60282.0
2021-04-15 13:40:00,48.72,48.81,48.7,48.81,60549.0,47.9153,48.0038,47.8956,48.0038,60549.0
2021-04-15 13:50:00,48.8,48.91,48.77,48.89,63368.0,47.994,48.1021,47.9645,48.0825,63368.0
2021-04-15 14:00:00,48.88,49.01,48.87,48.9,90067.0,48.0726,48.2005,48.0628,48.0923,90067.0
2021-04-15 14:10:00,48.91,48.91,48.79,48.85,70800.0,48.1021,48.1021,47.9841,48.0431,70800.0
2021-04-15 14:20:00,48.86,48.95,48.82,48.92,92135.0,48.053,48.1415,48.0136,48.112,92135.0
2021-04-15 14:30:00,48.93,48.97,48.84,48.87,103341.0,48.1218,48.1611,48.0333,48.0628,103341.0
2021-04-15 14:40:00,48.86,48.89,48.68,48.71,274240.0,48.053,48.0825,47.8759,47.9054,274240.0
2021-04-15 14:50:00,48.72,48.79,48.71,48.76,81324.0,47.9153,47.9841,47.9054,47.9546,81324.0
2021-04-15 15:00:00,48.75,48.82,48.7,48.82,98607.0,47.9448,48.0136,47.8956,48.0136,98607.0
2021-04-15 15:10:00,48.82,48.82,48.66,48.75,167688.0,48.0136,48.0136,47.8563,47.9448,167688.0
2021-04-15 15:20:00,48.75,48.77,48.64,48.67,126252.0,47.9448,47.9645,47.8366,47.8661,126252.0
2021-04-15 15:30:00,48.68,48.83,48.68,48.8,167476.0,47.8759,48.0235,47.8759,47.994,167476.0
2021-04-15 15:40:00,48.81,48.82,48.74,48.8,180648.0,48.0038,48.0136,47.9349,47.994,180648.0
2021-04-15 15:50:00,48.79,48.87,48.67,48.78,633965.0,47.9841,48.0628,47.8661,47.9743,633965.0
2021-04-16 09:30:00,48.68,48.88,48.52,48.57,350305.0,47.8759,48.0726,47.7186,47.7678,350305.0
2021-04-16 09:40:00,48.57,48.77,48.37,48.77,315414.0,47.7678,47.9645,47.5711,47.9645,315414.0
2021-04-16 09:50:00,48.77,48.78,48.39,48.45,175240.0,47.9645,47.9743,47.5907,47.6497,175240.0
2021-04-16 10:00:00,48.44,48.44,48.26,48.38,145045.0,47.6399,47.6399,47.4629,47.5809,145045.0
2021-04-16 10:10:00,48.38,48.59,48.37,48.45,243940.0,47.5809,47.7874,47.5711,47.6497,243940.0
2021-04-16 10:20:00,48.45,48.62,48.33,48.57,185630.0,47.6497,47.8169,47.5317,47.7678,185630.0
2021-04-16 10:30:00,48.58,48.64,48.3,48.42,146314.0,47.7776,47.8366,47.5022,47.6202,146314.0
2021-04-16 10:40:00,48.43,48.53,48.36,48.48,194284.0,47.6301,47.7284,47.5612,47.6792,194284.0
2021-04-16 10:50:00,48.48,48.63,48.47,48.5,149022.0,47.6792,47.8268,47.6694,47.6989,149022.0
2021-04-16 11:00:00,48.51,48.61,48.38,48.5,123782.0,47.7087,47.8071,47.5809,47.6989,123782.0
2021-04-16 11:10:00,48.5,48.54,48.34,48.37,155704.0,47.6989,47.7382,47.5416,47.5711,155704.0
2021-04-16 11:20:00,48.38,48.59,48.37,48.47,221999.0,47.5809,47.7874,47.5711,47.6694,221999.0
2021-04-16 11:30:00,48.48,48.52,48.4,48.48,159523.0,47.6792,47.7186,47.6006,47.6792,159523.0
2021-04-16 11:40:00,48.48,48.52,48.39,48.47,201850.0,47.6792,47.7186,47.5907,47.6694,201850.0
2021-04-16 11:50:00,48.48,48.58,48.44,48.46,131095.0,47.6792,47.7776,47.6399,47.6596,131095.0
2021-04-16 12:00:00,48.47,48.56,48.42,48.43,122359.0,47.6694,47.7579,47.6202,47.6301,122359.0
2021-04-16 12:10:00,48.42,48.43,48.22,48.33,143940.0,47.6202,47.6301,47.4235,47.5317,143940.0
2021-04-16 12:20:00,48.32,48.34,48.25,48.25,64349.0,47.5219,47.5416,47.453,47.453,64349.0
2021-04-16 12:30:00,48.25,48.34,48.21,48.23,338985.0,47.453,47.5416,47.4137,47.4334,338985.0
2021-04-16 12:40:00,48.23,48.31,48.2,48.21,108280.0,47.4334,47.512,47.4039,47.4137,108280.0
2021-04-16 12:50:00,48.2,48.26,48.05,48.19,153718.0,47.4039,47.4629,47.2563,47.394,153718.0
2021-04-16 13:00:00,48.19,48.24,48.06,48.08,113631.0,47.394,47.4432,47.2662,47.2858,113631.0
2021-04-16 13:10:00,48.09,48.12,47.93,47.95,220802.0,47.2957,47.3252,47.1383,47.158,220802.0
2021-04-16 13:20:00,47.96,47.96,47.82,47.82,196860.0,47.1678,47.1678,47.0301,47.0301,196860.0
2021-04-16 13:30:00,47.82,47.88,47.68,47.7,199061.0,47.0301,47.0892,46.8925,46.9121,199061.0
2021-04-16 13:40:00,47.71,47.71,47.59,47.64,156491.0,46.922,46.922,46.8039,46.8531,156491.0
2021-04-16 13:50:00,47.64,47.64,47.43,47.44,202244.0,46.8531,46.8531,46.6466,46.6564,202244.0
2021-04-16 14:00:00,47.44,47.82,47.41,47.82,335777.0,46.6564,47.0301,46.6269,47.0301,335777.0
2021-04-16 14:10:00,47.82,47.83,47.61,47.66,282507.0,47.0301,47.04,46.8236,46.8728,282507.0
2021-04-16 14:20:00,47.66,47.81,47.59,47.8,284080.0,46.8728,47.0203,46.8039,47.0105,284080.0
2021-04-16 14:30:00,47.8,47.87,47.72,47.82,303898.0,47.0105,47.0793,46.9318,47.0301,303898.0
2021-04-16 14:40:00,47.82,47.97,47.81,47.89,155380.0,47.0301,47.1777,47.0203,47.099,155380.0
2021-04-16 14:50:00,47.9,48.02,47.85,47.98,150109.0,47.1088,47.2268,47.0596,47.1875,150109.0
2021-04-16 15:00:00,47.98,48.0,47.89,47.99,238492.0,47.1875,47.2072,47.099,47.1973,238492.0
2021-04-16 15:10:00,48.0,48.02,47.86,47.88,217870.0,47.2072,47.2268,47.0695,47.0892,217870.0
2021-04-16 15:20:00,47.88,47.89,47.79,47.86,194534.0,47.0892,47.099,47.0006,47.0695,194534.0
2021-04-16 15:30:00,47.87,47.97,47.82,47.96,190572.0,47.0793,47.1777,47.0301,47.1678,190572.0
2021-04-16 15:40:00,47.96,47.99,47.85,47.85,301394.0,47.1678,47.1973,47.0596,47.0596,301394.0
2021-04-16 15:50:00,47.86,48.01,47.82,47.89,996893.0,47.0695,47.217,47.0301,47.099,996893.0
2021-04-19 09:30:00,47.39,47.69,47.24,47.49,363972.0,46.6072,46.9023,46.4597,46.7056,363972.0
2021-04-19 09:40:00,47.5,47.78,47.5,47.67,266611.0,46.7154,46.9908,46.7154,46.8826,266611.0
2021-04-19 09:50:00,47.67,47.82,47.46,47.49,233534.0,46.8826,47.0301,46.6761,46.7056,233534.0
2021-04-19 10:00:00,47.48,47.54,47.01,47.04,216274.0,46.6958,46.7548,46.2335,46.263,216274.0
2021-04-19 10:10:00,47.04,47.09,46.85,46.92,434208.0,46.263,46.3122,46.0762,46.145,434208.0
2021-04-19 10:20:00,46.93,47.08,46.79,46.79,214456.0,46.1548,46.3024,46.0172,46.0172,214456.0
2021-04-19 10:30:00,46.8,46.83,46.67,46.79,195752.0,46.027,46.0565,45.8991,46.0172,195752.0
2021-04-19 10:40:00,46.79,46.84,46.46,46.62,227213.0,46.0172,46.0663,45.6926,45.85,227213.0
2021-04-19 10:50:00,46.63,46.95,46.6,46.85,165837.0,45.8598,46.1745,45.8303,46.0762,165837.0
2021-04-19 11:00:00,46.87,46.96,46.79,46.86,152359.0,46.0958,46.1843,46.0172,46.086,152359.0
2021-04-19 11:10:00,46.85,46.96,46.68,46.95,132939.0,46.0762,46.1843,45.909,46.1745,132939.0
2021-04-19 11:20:00,46.94,46.95,46.74,46.78,91720.0,46.1647,46.1745,45.968,46.0073,91720.0
2021-04-19 11:30:00,46.79,46.79,46.56,46.65,133300.0,46.0172,46.0172,45.791,45.8795,133300.0
2021-04-19 11:40:00,46.65,46.73,46.51,46.62,106705.0,45.8795,45.9581,45.7418,45.85,106705.0
2021-04-19 11:50:00,46.63,46.81,46.6,46.61,68949.0,45.8598,46.0368,45.8303,45.8401,68949.0
2021-04-19 12:00:00,46.6,46.7,46.48,46.67,102036.0,45.8303,45.9286,45.7123,45.8991,102036.0
2021-04-19 12:10:00,46.67,46.68,46.5,46.58,97803.0,45.8991,45.909,45.7319,45.8106,97803.0
2021-04-19 12:20:00,46.58,46.62,46.36,46.37,84272.0,45.8106,45.85,45.5943,45.6041,84272.0
2021-04-19 12:30:00,46.37,46.39,46.2,46.25,156855.0,45.6041,45.6238,45.4369,45.4861,156855.0
2021-04-19 12:40:00,46.25,46.26,46.09,46.25,206884.0,45.4861,45.4959,45.3287,45.4861,206884.0
2021-04-19 12:50:00,46.24,46.43,46.21,46.41,124987.0,45.4762,45.6631,45.4467,45.6434,124987.0
2021-04-19 13:00:00,46.42,46.54,46.37,46.51,167471.0,45.6533,45.7713,45.6041,45.7418,167471.0
2021-04-19 13:10:00,46.5,46.68,46.5,46.6,99380.0,45.7319,45.909,45.7319,45.8303,99380.0
2021-04-19 13:20:00,46.6,46.67,46.49,46.52,118219.0,45.8303,45.8991,45.7221,45.7516,118219.0
2021-04-19 13:30:00,46.52,46.7,46.44,46.69,101281.0,45.7516,45.9286,45.6729,45.9188,101281.0
2021-04-19 13:40:00,46.69,46.71,46.52,46.52,122424.0,45.9188,45.9385,45.7516,45.7516,122424.0
2021-04-19 13:50:00,46.53,46.56,46.41,46.5,134303.0,45.7614,45.791,45.6434,45.7319,134303.0
2021-04-19 14:00:00,46.5,46.56,46.33,46.34,172218.0,45.7319,45.791,45.5648,45.5746,172218.0
2021-04-19 14:10:00,46.34,46.48,46.34,46.45,130762.0,45.5746,45.7123,45.5746,45.6828,130762.0
2021-04-19 14:20:00,46.45,46.67,46.43,46.59,167292.0,45.6828,45.8991,45.6631,45.8205,167292.0
2021-04-19 14:30:00,46.59,46.66,46.43,46.53,266369.0,45.8205,45.8893,45.6631,45.7614,266369.0
2021-04-19 14:40:00,46.55,46.81,46.54,46.78,102487.0,45.7811,46.0368,45.7713,46.0073,102487.0
2021-04-19 14:50:00,46.76,46.84,46.73,46.83,64529.0,45.9876,46.0663,45.9581,46.0565,64529.0
2021-04-19 15:00:00,46.83,46.85,46.72,46.74,86424.0,46.0565,46.0762,45.9483,45.968,86424.0
2021-04-19 15:10:00,46.74,46.78,46.66,46.69,80073.0,45.968,46.0073,45.8893,45.9188,80073.0
2021-04-19 15:20:00,46.69,46.76,46.63,46.75,126105.0,45.9188,45.9876,45.8598,45.9778,126105.0
2021-04-19 15:30:00,46.75,46.75,46.63,46.68,176134.0,45.9778,45.9778,45.8598,45.909,176134.0
2021-04-19 15:40:00,46.69,46.76,46.61,46.61,194905.0,45.9188,45.9876,45.8401,45.8401,194905.0
2021-04-19 15:50:00,46.6,46.83,46.58,46.65,1058530.0,45.8303,46.0565,45.8106,45.8795,1058530.0
2021-04-20 09:30:00,46.22,46.65,46.22,46.26,285867.0,45.4566,45.8795,45.4566,45.4959,285867.0
2021-04-20 09:40:00,46.28,46.81,46.24,46.8,170231.0,45.5156,46.0368,45.4762,46.027,170231.0
2021-04-20 09:50:00,46.8,47.1,46.74,47.0,527494.0,46.027,46.322,45.968,46.2237,527494.0
2021-04-20 10:00:00,47.0,47.13,46.66,46.73,303807.0,46.2237,46.3515,45.8893,45.9581,303807.0
2021-04-20 10:10:00,46.73,46.96,46.68,46.87,189043.0,45.9581,46.1843,45.909,46.0958,189043.0
2021-04-20 10:20:00,46.86,46.88,46.62,46.69,158036.0,46.086,46.1057,45.85,45.9188,158036.0
2021-04-20 10:30:00,46.68,46.73,46.44,46.49,223239.0,45.909,45.9581,45.6729,45.7221,223239.0
2021-04-20 10:40:00,46.48,46.48,46.08,46.14,229723.0,45.7123,45.7123,45.3189,45.3779,229723.0
2021-04-20 10:50:00,46.13,46.16,45.9,46.1,201687.0,45.3681,45.3976,45.1419,45.3386,201687.0
2021-04-20 11:00:00,46.09,46.21,46.05,46.17,132061.0,45.3287,45.4467,45.2894,45.4074,132061.0
2021-04-20 11:10:00,46.19,46.2,45.76,45.8,186355.0,45.4271,45.4369,45.0042,45.0435,186355.0
2021-04-20 11:20:00,45.81,45.87,45.66,45.78,172347.0,45.0533,45.1124,44.9058,45.0238,172347.0
2021-04-20 11:30:00,45.78,45.9,45.68,45.8,132911.0,45.0238,45.1419,44.9255,45.0435,132911.0
2021-04-20 11:40:00,45.8,46.08,45.78,46.08,88153.0,45.0435,45.3189,45.0238,45.3189,88153.0
2021-04-20 11:50:00,46.07,46.07,45.94,45.95,125338.0,45.309,45.309,45.1812,45.191,125338.0
2021-04-20 12:00:00,45.95,46.04,45.86,45.91,92365.0,45.191,45.2795,45.1025,45.1517,92365.0
2021-04-20 12:10:00,45.91,46.1,45.89,46.04,71778.0,45.1517,45.3386,45.132,45.2795,71778.0
2021-04-20 12:20:00,46.03,46.07,45.93,45.94,53918.0,45.2697,45.309,45.1714,45.1812,53918.0
2021-04-20 12:30:00,45.94,45.99,45.84,45.92,55955.0,45.1812,45.2304,45.0828,45.1615,55955.0
2021-04-20 12:40:00,45.91,45.98,45.82,45.97,232508.0,45.1517,45.2205,45.0632,45.2107,232508.0
2021-04-20 12:50:00,45.97,46.0,45.8,45.95,133307.0,45.2107,45.2402,45.0435,45.191,133307.0
2021-04-20 13:00:00,45.94,46.01,45.89,45.98,115307.0,45.1812,45.25,45.132,45.2205,115307.0
2021-04-20 13:10:00,45.98,46.04,45.89,45.97,106276.0,45.2205,45.2795,45.132,45.2107,106276.0
2021-04-20 13:20:00,45.97,46.01,45.85,45.95,132502.0,45.2107,45.25,45.0927,45.191,132502.0
2021-04-20 13:30:00,45.94,46.04,45.92,46.03,75393.0,45.1812,45.2795,45.1615,45.2697,75393.0
2021-04-20 13:40:00,46.03,46.09,45.99,46.05,131773.0,45.2697,45.3287,45.2304,45.2894,131773.0
2021-04-20 13:50:00,46.06,46.18,46.03,46.09,182279.0,45.2992,45.4172,45.2697,45.3287,182279.0
2021-04-20 14:00:00,46.09,46.21,46.07,46.18,161705.0,45.3287,45.4467,45.309,45.4172,161705.0
2021-04-20 14:10:00,46.18,46.18,46.06,46.09,112893.0,45.4172,45.4172,45.2992,45.3287,112893.0
2021-04-20 14:20:00,46.09,46.18,46.02,46.03,83524.0,45.3287,45.4172,45.2599,45.2697,83524.0
2021-04-20 14:30:00,46.02,46.03,45.8,45.86,108785.0,45.2599,45.2697,45.0435,45.1025,108785.0
2021-04-20 14:40:00,45.85,45.94,45.84,45.9,96093.0,45.0927,45.1812,45.0828,45.1419,96093.0
2021-04-20 14:50:00,45.9,45.92,45.72,45.77,107266.0,45.1419,45.1615,44.9648,45.014,107266.0
2021-04-20 15:00:00,45.77,46.1,45.76,46.09,132853.0,45.014,45.3386,45.0042,45.3287,132853.0
2021-04-20 15:10:00,46.09,46.11,45.96,45.98,135933.0,45.3287,45.3484,45.2009,45.2205,135933.0
2021-04-20 15:20:00,45.99,46.05,45.96,46.03,85767.0,45.2304,45.2894,45.2009,45.2697,85767.0
2021-04-20 15:30:00,46.03,46.2,46.01,46.11,192847.0,45.2697,45.4369,45.25,45.3484,192847.0
2021-04-20 15:40:00,46.11,46.31,46.08,46.3,215873.0,45.3484,45.5451,45.3189,45.5352,215873.0
2021-04-20 15:50:00,46.29,46.3,45.76,45.81,2840163.0,45.5254,45.5352,45.0042,45.0533,2840163.0
2021-04-21 09:30:00,45.6,45.95,45.23,45.72,392873.0,44.8468,45.191,44.4829,44.9648,392873.0
2021-04-21 09:40:00,45.72,46.54,45.67,46.54,240747.0,44.9648,45.7713,44.9157,45.7713,240747.0
2021-04-21 09:50:00,46.56,46.79,46.39,46.75,394145.0,45.791,46.0172,45.6238,45.9778,394145.0
2021-04-21 10:00:00,46.76,47.26,46.75,47.25,316681.0,45.9876,46.4794,45.9778,46.4696,316681.0
2021-04-21 10:10:00,47.26,47.33,46.86,46.87,218362.0,46.4794,46.5482,46.086,46.0958,218362.0
2021-04-21 10:20:00,46.88,47.26,46.88,47.01,178671.0,46.1057,46.4794,46.1057,46.2335,178671.0
2021-04-21 10:30:00,47.0,47.01,46.7,46.71,94966.0,46.2237,46.2335,45.9286,45.9385,94966.0
2021-04-21 10:40:00,46.71,46.87,46.7,46.72,92638.0,45.9385,46.0958,45.9286,45.9483,92638.0
2021-04-21 10:50:00,46.71,46.76,46.55,46.75,103213.0,45.9385,45.9876,45.7811,45.9778,103213.0
2021-04-21 11:00:00,46.75,46.86,46.6,46.75,110108.0,45.9778,46.086,45.8303,45.9778,110108.0
2021-04-21 11:10:00,46.74,47.02,46.67,47.02,75467.0,45.968,46.2434,45.8991,46.2434,75467.0
2021-04-21 11:20:00,47.01,47.05,46.91,46.94,119703.0,46.2335,46.2729,46.1352,46.1647,119703.0
2021-04-21 11:30:00,46.93,47.16,46.92,47.11,67079.0,46.1548,46.381,46.145,46.3319,67079.0
2021-04-21 11:40:00,47.11,47.16,46.97,47.05,68260.0,46.3319,46.381,46.1942,46.2729,68260.0
2021-04-21 11:50:00,47.05,47.1,46.94,46.95,90863.0,46.2729,46.322,46.1647,46.1745,90863.0
2021-04-21 12:00:00,46.95,47.07,46.9,47.0,194143.0,46.1745,46.2925,46.1253,46.2237,194143.0
2021-04-21 12:10:00,46.99,46.99,46.84,46.87,50955.0,46.2139,46.2139,46.0663,46.0958,50955.0
2021-04-21 12:20:00,46.87,46.9,46.83,46.87,69933.0,46.0958,46.1253,46.0565,46.0958,69933.0
2021-04-21 12:30:00,46.87,47.05,46.83,47.04,76169.0,46.0958,46.2729,46.0565,46.263,76169.0
2021-04-21 12:40:00,47.04,47.08,47.02,47.02,74673.0,46.263,46.3024,46.2434,46.2434,74673.0
2021-04-21 12:50:00,47.02,47.08,46.84,46.88,70258.0,46.2434,46.3024,46.0663,46.1057,70258.0
2021-04-21 13:00:00,46.88,46.95,46.86,46.9,53463.0,46.1057,46.1745,46.086,46.1253,53463.0
2021-04-21 13:10:00,46.9,46.92,46.78,46.9,73731.0,46.1253,46.145,46.0073,46.1253,73731.0
2021-04-21 13:20:00,46.9,47.0,46.81,46.82,73385.0,46.1253,46.2237,46.0368,46.0467,73385.0
2021-04-21 13:30:00,46.82,46.94,46.8,46.88,55989.0,46.0467,46.1647,46.027,46.1057,55989.0
2021-04-21 13:40:00,46.87,46.87,46.74,46.82,84893.0,46.0958,46.0958,45.968,46.0467,84893.0
2021-04-21 13:50:00,46.82,46.89,46.81,46.86,55674.0,46.0467,46.1155,46.0368,46.086,55674.0
2021-04-21 14:00:00,46.87,46.98,46.86,46.98,51608.0,46.0958,46.204,46.086,46.204,51608.0
2021-04-21 14:10:00,46.98,46.99,46.91,46.98,96843.0,46.204,46.2139,46.1352,46.204,96843.0
2021-04-21 14:20:00,46.98,47.0,46.83,46.86,95359.0,46.204,46.2237,46.0565,46.086,95359.0
2021-04-21 14:30:00,46.86,46.93,46.8,46.81,49748.0,46.086,46.1548,46.027,46.0368,49748.0
2021-04-21 14:40:00,46.8,46.81,46.71,46.73,85551.0,46.027,46.0368,45.9385,45.9581,85551.0
2021-04-21 14:50:00,46.73,46.83,46.72,46.78,62701.0,45.9581,46.0565,45.9483,46.0073,62701.0
2021-04-21 15:00:00,46.79,46.79,46.69,46.7,54904.0,46.0172,46.0172,45.9188,45.9286,54904.0
2021-04-21 15:10:00,46.7,46.77,46.7,46.76,94217.0,45.9286,45.9975,45.9286,45.9876,94217.0
2021-04-21 15:20:00,46.76,46.82,46.72,46.81,84887.0,45.9876,46.0467,45.9483,46.0368,84887.0
2021-04-21 15:30:00,46.8,47.03,46.8,46.92,171113.0,46.027,46.2532,46.027,46.145,171113.0
2021-04-21 15:40:00,46.92,47.16,46.92,47.08,190572.0,46.145,46.381,46.145,46.3024,190572.0
2021-04-21 15:50:00,47.08,47.51,47.02,47.51,893839.0,46.3024,46.7253,46.2434,46.7253,893839.0
2021-04-22 09:30:00,47.77,47.77,46.68,46.89,583541.0,46.981,46.981,45.909,46.1155,583541.0
2021-04-22 09:40:00,46.91,47.0,46.55,46.6,274255.0,46.1352,46.2237,45.7811,45.8303,274255.0
2021-04-22 09:50:00,46.61,46.76,46.49,46.65,199010.0,45.8401,45.9876,45.7221,45.8795,199010.0
2021-04-22 10:00:00,46.66,46.83,46.6,46.67,283372.0,45.8893,46.0565,45.8303,45.8991,283372.0
2021-04-22 10:10:00,46.66,46.83,46.5,46.58,246068.0,45.8893,46.0565,45.7319,45.8106,246068.0
2021-04-22 10:20:00,46.57,46.79,46.41,46.67,182063.0,45.8008,46.0172,45.6434,45.8991,182063.0
2021-04-22 10:30:00,46.67,46.83,46.64,46.78,124613.0,45.8991,46.0565,45.8696,46.0073,124613.0
2021-04-22 10:40:00,46.77,46.83,46.69,46.73,117322.0,45.9975,46.0565,45.9188,45.9581,117322.0
2021-04-22 10:50:00,46.74,46.88,46.69,46.83,128919.0,45.968,46.1057,45.9188,46.0565,128919.0
2021-04-22 11:00:00,46.82,47.09,46.71,47.06,514879.0,46.0467,46.3122,45.9385,46.2827,514879.0
2021-04-22 11:10:00,47.05,47.06,46.84,46.9,193940.0,46.2729,46.2827,46.0663,46.1253,193940.0
2021-04-22 11:20:00,46.89,47.07,46.89,46.94,158180.0,46.1155,46.2925,46.1155,46.1647,158180.0
2021-04-22 11:30:00,46.92,47.08,46.84,46.98,173866.0,46.145,46.3024,46.0663,46.204,173866.0
2021-04-22 11:40:00,46.98,46.99,46.8,46.8,110672.0,46.204,46.2139,46.027,46.027,110672.0
2021-04-22 11:50:00,46.8,46.84,46.71,46.72,91122.0,46.027,46.0663,45.9385,45.9483,91122.0
2021-04-22 12:00:00,46.72,46.72,46.53,46.57,83943.0,45.9483,45.9483,45.7614,45.8008,83943.0
2021-04-22 12:10:00,46.58,46.72,46.56,46.72,173896.0,45.8106,45.9483,45.791,45.9483,173896.0
2021-04-22 12:20:00,46.72,46.91,46.7,46.9,151109.0,45.9483,46.1352,45.9286,46.1253,151109.0
2021-04-22 12:30:00,46.91,46.94,46.72,46.78,84720.0,46.1352,46.1647,45.9483,46.0073,84720.0
2021-04-22 12:40:00,46.78,46.79,46.71,46.71,49536.0,46.0073,46.0172,45.9385,45.9385,49536.0
2021-04-22 12:50:00,46.73,46.83,46.72,46.75,71961.0,45.9581,46.0565,45.9483,45.9778,71961.0
2021-04-22 13:00:00,46.75,46.75,46.33,46.47,181601.0,45.9778,45.9778,45.5648,45.7024,181601.0
2021-04-22 13:10:00,46.48,46.49,45.97,46.02,239084.0,45.7123,45.7221,45.2107,45.2599,239084.0
2021-04-22 13:20:00,46.01,46.47,45.99,46.4,190738.0,45.25,45.7024,45.2304,45.6336,190738.0
2021-04-22 13:30:00,46.39,46.39,46.07,46.1,127911.0,45.6238,45.6238,45.309,45.3386,127911.0
2021-04-22 13:40:00,46.11,46.11,45.66,45.68,198619.0,45.3484,45.3484,44.9058,44.9255,198619.0
2021-04-22 13:50:00,45.67,45.75,45.48,45.59,174246.0,44.9157,44.9943,44.7288,44.837,174246.0
2021-04-22 14:00:00,45.58,45.69,45.39,45.65,194487.0,44.8271,44.9353,44.6403,44.896,194487.0
2021-04-22 14:10:00,45.61,45.62,45.53,45.57,143325.0,44.8566,44.8665,44.778,44.8173,143325.0
2021-04-22 14:20:00,45.57,45.81,45.54,45.78,128721.0,44.8173,45.0533,44.7878,45.0238,128721.0
2021-04-22 14:30:00,45.78,45.78,45.64,45.72,110061.0,45.0238,45.0238,44.8861,44.9648,110061.0
2021-04-22 14:40:00,45.71,45.84,45.66,45.69,102381.0,44.955,45.0828,44.9058,44.9353,102381.0
2021-04-22 14:50:00,45.69,45.73,45.46,45.61,192591.0,44.9353,44.9747,44.7091,44.8566,192591.0
2021-04-22 15:00:00,45.62,45.69,45.33,45.35,188050.0,44.8665,44.9353,44.5813,44.6009,188050.0
2021-04-22 15:10:00,45.35,45.56,45.35,45.43,277824.0,44.6009,44.8075,44.6009,44.6796,277824.0
2021-04-22 15:20:00,45.44,45.45,45.23,45.25,195466.0,44.6895,44.6993,44.4829,44.5026,195466.0
2021-04-22 15:30:00,45.23,45.34,45.22,45.26,303037.0,44.4829,44.5911,44.4731,44.5124,303037.0
2021-04-22 15:40:00,45.26,45.42,45.25,45.3,457335.0,44.5124,44.6698,44.5026,44.5518,457335.0
2021-04-22 15:50:00,45.3,45.34,45.04,45.17,895442.0,44.5518,44.5911,44.2961,44.4239,895442.0
2021-04-23 09:30:00,45.39,45.89,45.26,45.88,368118.0,44.6403,45.132,44.5124,45.1222,368118.0
2021-04-23 09:40:00,45.89,46.17,45.82,46.13,234457.0,45.132,45.4074,45.0632,45.3681,234457.0
2021-04-23 09:50:00,46.13,46.2,45.97,46.1,168182.0,45.3681,45.4369,45.2107,45.3386,168182.0
2021-04-23 10:00:00,46.1,46.34,46.09,46.32,144615.0,45.3386,45.5746,45.3287,45.5549,144615.0
2021-04-23 10:10:00,46.32,46.46,46.27,46.31,145252.0,45.5549,45.6926,45.5057,45.5451,145252.0
2021-04-23 10:20:00,46.3,46.4,46.27,46.38,134572.0,45.5352,45.6336,45.5057,45.6139,134572.0
2021-04-23 10:30:00,46.38,46.4,46.24,46.26,194382.0,45.6139,45.6336,45.4762,45.4959,194382.0
2021-04-23 10:40:00,46.27,46.3,46.09,46.17,157377.0,45.5057,45.5352,45.3287,45.4074,157377.0
2021-04-23 10:50:00,46.16,46.17,45.99,46.05,154978.0,45.3976,45.4074,45.2304,45.2894,154978.0
2021-04-23 11:00:00,46.05,46.1,45.97,46.0,106814.0,45.2894,45.3386,45.2107,45.2402,106814.0
2021-04-23 11:10:00,46.0,46.15,45.96,46.14,121617.0,45.2402,45.3877,45.2009,45.3779,121617.0
2021-04-23 11:20:00,46.15,46.37,46.13,46.32,151525.0,45.3877,45.6041,45.3681,45.5549,151525.0
2021-04-23 11:30:00,46.32,46.43,46.3,46.4,117403.0,45.5549,45.6631,45.5352,45.6336,117403.0
2021-04-23 11:40:00,46.4,46.45,46.34,46.44,96207.0,45.6336,45.6828,45.5746,45.6729,96207.0
2021-04-23 11:50:00,46.44,46.47,46.34,46.34,161066.0,45.6729,45.7024,45.5746,45.5746,161066.0
2021-04-23 12:00:00,46.34,46.44,46.28,46.42,104097.0,45.5746,45.6729,45.5156,45.6533,104097.0
2021-04-23 12:10:00,46.42,46.42,46.35,46.39,105089.0,45.6533,45.6533,45.5844,45.6238,105089.0
2021-04-23 12:20:00,46.39,46.42,46.19,46.21,111726.0,45.6238,45.6533,45.4271,45.4467,111726.0
2021-04-23 12:30:00,46.22,46.26,46.19,46.22,135075.0,45.4566,45.4959,45.4271,45.4566,135075.0
2021-04-23 12:40:00,46.22,46.3,46.21,46.23,160467.0,45.4566,45.5352,45.4467,45.4664,160467.0
2021-04-23 12:50:00,46.22,46.41,46.15,46.36,359183.0,45.4566,45.6434,45.3877,45.5943,359183.0
2021-04-23 13:00:00,46.36,46.37,46.21,46.24,95648.0,45.5943,45.6041,45.4467,45.4762,95648.0
2021-04-23 13:10:00,46.25,46.26,46.17,46.21,104319.0,45.4861,45.4959,45.4074,45.4467,104319.0
2021-04-23 13:20:00,46.2,46.21,46.15,46.16,113573.0,45.4369,45.4467,45.3877,45.3976,113573.0
2021-04-23 13:30:00,46.16,46.17,46.01,46.16,230106.0,45.3976,45.4074,45.25,45.3976,230106.0
2021-04-23 13:40:00,46.18,46.22,46.13,46.15,98940.0,45.4172,45.4566,45.3681,45.3877,98940.0
2021-04-23 13:50:00,46.14,46.17,46.1,46.1,77438.0,45.3779,45.4074,45.3386,45.3386,77438.0
2021-04-23 14:00:00,46.1,46.14,46.05,46.05,80343.0,45.3386,45.3779,45.2894,45.2894,80343.0
2021-04-23 14:10:00,46.05,46.06,45.98,45.98,134112.0,45.2894,45.2992,45.2205,45.2205,134112.0
2021-04-23 14:20:00,45.99,46.21,45.98,46.2,127953.0,45.2304,45.4467,45.2205,45.4369,127953.0
2021-04-23 14:30:00,46.2,46.2,45.99,45.99,115009.0,45.4369,45.4369,45.2304,45.2304,115009.0
2021-04-23 14:40:00,45.99,46.02,45.94,45.98,173088.0,45.2304,45.2599,45.1812,45.2205,173088.0
2021-04-23 14:50:00,45.97,46.15,45.97,46.13,207931.0,45.2107,45.3877,45.2107,45.3681,207931.0
2021-04-23 15:00:00,46.13,46.14,46.04,46.08,127749.0,45.3681,45.3779,45.2795,45.3189,127749.0
2021-04-23 15:10:00,46.08,46.12,46.07,46.09,111177.0,45.3189,45.3582,45.309,45.3287,111177.0
2021-04-23 15:20:00,46.09,46.28,46.08,46.23,222051.0,45.3287,45.5156,45.3189,45.4664,222051.0
2021-04-23 15:30:00,46.23,46.31,46.22,46.26,320392.0,45.4664,45.5451,45.4566,45.4959,320392.0
2021-04-23 15:40:00,46.26,46.3,46.08,46.11,460636.0,45.4959,45.5352,45.3189,45.3484,460636.0
2021-04-23 15:50:00,46.11,46.14,45.98,46.09,914094.0,45.3484,45.3779,45.2205,45.3287,914094.0
2021-04-26 09:30:00,46.55,46.77,46.27,46.39,564118.0,45.7811,45.9975,45.5057,45.6238,564118.0
2021-04-26 09:40:00,46.39,46.88,46.39,46.77,278880.0,45.6238,46.1057,45.6238,45.9975,278880.0
2021-04-26 09:50:00,46.76,46.89,46.52,46.75,258500.0,45.9876,46.1155,45.7516,45.9778,258500.0
2021-04-26 10:00:00,46.76,47.12,46.76,47.06,209927.0,45.9876,46.3417,45.9876,46.2827,209927.0
2021-04-26 10:10:00,47.06,47.07,46.76,46.8,161834.0,46.2827,46.2925,45.9876,46.027,161834.0
2021-04-26 10:20:00,46.8,46.85,46.68,46.7,86256.0,46.027,46.0762,45.909,45.9286,86256.0
2021-04-26 10:30:00,46.7,46.97,46.67,46.96,141906.0,45.9286,46.1942,45.8991,46.1843,141906.0
2021-04-26 10:40:00,46.97,47.0,46.82,46.83,167718.0,46.1942,46.2237,46.0467,46.0565,167718.0
2021-04-26 10:50:00,46.82,47.02,46.8,47.0,142637.0,46.0467,46.2434,46.027,46.2237,142637.0
2021-04-26 11:00:00,47.0,47.16,46.98,47.11,105657.0,46.2237,46.381,46.204,46.3319,105657.0
2021-04-26 11:10:00,47.1,47.19,47.08,47.15,121957.0,46.322,46.4105,46.3024,46.3712,121957.0
2021-04-26 11:20:00,47.14,47.14,47.01,47.07,103027.0,46.3614,46.3614,46.2335,46.2925,103027.0
2021-04-26 11:30:00,47.06,47.14,47.04,47.11,63002.0,46.2827,46.3614,46.263,46.3319,63002.0
2021-04-26 11:40:00,47.11,47.14,46.96,46.98,74869.0,46.3319,46.3614,46.1843,46.204,74869.0
2021-04-26 11:50:00,46.98,47.14,46.97,47.12,72188.0,46.204,46.3614,46.1942,46.3417,72188.0
2021-04-26 12:00:00,47.12,47.13,46.94,46.95,115050.0,46.3417,46.3515,46.1647,46.1745,115050.0
2021-04-26 12:10:00,46.95,47.05,46.87,46.96,137728.0,46.1745,46.2729,46.0958,46.1843,137728.0
2021-04-26 12:20:00,46.96,47.08,46.94,47.03,86702.0,46.1843,46.3024,46.1647,46.2532,86702.0
2021-04-26 12:30:00,47.03,47.13,47.01,47.11,73223.0,46.2532,46.3515,46.2335,46.3319,73223.0
2021-04-26 12:40:00,47.12,47.22,47.11,47.18,103133.0,46.3417,46.4401,46.3319,46.4007,103133.0
2021-04-26 12:50:00,47.19,47.3,47.17,47.28,93135.0,46.4105,46.5187,46.3909,46.4991,93135.0
2021-04-26 13:00:00,47.28,47.36,47.25,47.26,91960.0,46.4991,46.5777,46.4696,46.4794,91960.0
2021-04-26 13:10:00,47.25,47.4,47.25,47.35,121521.0,46.4696,46.6171,46.4696,46.5679,121521.0
2021-04-26 13:20:00,47.34,47.37,47.24,47.27,70843.0,46.5581,46.5876,46.4597,46.4892,70843.0
2021-04-26 13:30:00,47.27,47.3,47.2,47.27,64291.0,46.4892,46.5187,46.4204,46.4892,64291.0
2021-04-26 13:40:00,47.27,47.32,47.26,47.3,92369.0,46.4892,46.5384,46.4794,46.5187,92369.0
2021-04-26 13:50:00,47.3,47.31,47.22,47.26,72727.0,46.5187,46.5286,46.4401,46.4794,72727.0
2021-04-26 14:00:00,47.27,47.31,47.16,47.21,73831.0,46.4892,46.5286,46.381,46.4302,73831.0
2021-04-26 14:10:00,47.2,47.22,47.1,47.11,80772.0,46.4204,46.4401,46.322,46.3319,80772.0
2021-04-26 14:20:00,47.11,47.16,47.07,47.14,64619.0,46.3319,46.381,46.2925,46.3614,64619.0
2021-04-26 14:30:00,47.13,47.15,47.04,47.06,84025.0,46.3515,46.3712,46.263,46.2827,84025.0
2021-04-26 14:40:00,47.07,47.14,47.07,47.12,46583.0,46.2925,46.3614,46.2925,46.3417,46583.0
2021-04-26 14:50:00,47.13,47.21,47.12,47.16,53772.0,46.3515,46.4302,46.3417,46.381,53772.0
2021-04-26 15:00:00,47.16,47.25,47.13,47.23,89242.0,46.381,46.4696,46.3515,46.4499,89242.0
2021-04-26 15:10:00,47.22,47.27,47.12,47.2,64082.0,46.4401,46.4892,46.3417,46.4204,64082.0
2021-04-26 15:20:00,47.19,47.28,47.0,47.02,99175.0,46.4105,46.4991,46.2237,46.2434,99175.0
2021-04-26 15:30:00,47.01,47.22,47.0,47.2,137573.0,46.2335,46.4401,46.2237,46.4204,137573.0
2021-04-26 15:40:00,47.2,47.21,47.08,47.11,167998.0,46.4204,46.4302,46.3024,46.3319,167998.0
2021-04-26 15:50:00,47.1,47.35,47.04,47.32,908737.0,46.322,46.5679,46.263,46.5384,908737.0
2021-04-27 09:30:00,47.46,47.74,47.27,47.39,697977.0,46.6761,46.9515,46.4892,46.6072,697977.0
2021-04-27 09:40:00,47.4,47.47,46.99,47.1,261026.0,46.6171,46.6859,46.2139,46.322,261026.0
2021-04-27 09:50:00,47.1,47.14,46.82,46.82,185869.0,46.322,46.3614,46.0467,46.0467,185869.0
2021-04-27 10:00:00,46.83,46.88,46.61,46.76,197367.0,46.0565,46.1057,45.8401,45.9876,197367.0
2021-04-27 10:10:00,46.77,46.85,46.57,46.59,179792.0,45.9975,46.0762,45.8008,45.8205,179792.0
2021-04-27 10:20:00,46.58,46.66,46.5,46.63,91340.0,45.8106,45.8893,45.7319,45.8598,91340.0
2021-04-27 10:30:00,46.62,46.75,46.42,46.43,139599.0,45.85,45.9778,45.6533,45.6631,139599.0
2021-04-27 10:40:00,46.42,46.62,46.39,46.59,83402.0,45.6533,45.85,45.6238,45.8205,83402.0
2021-04-27 10:50:00,46.59,46.69,46.54,46.68,108798.0,45.8205,45.9188,45.7713,45.909,108798.0
2021-04-27 11:00:00,46.67,46.67,46.43,46.45,99724.0,45.8991,45.8991,45.6631,45.6828,99724.0
2021-04-27 11:10:00,46.45,46.51,46.37,46.51,88965.0,45.6828,45.7418,45.6041,45.7418,88965.0
2021-04-27 11:20:00,46.51,46.54,46.42,46.5,71283.0,45.7418,45.7713,45.6533,45.7319,71283.0
2021-04-27 11:30:00,46.51,46.55,46.42,46.48,88118.0,45.7418,45.7811,45.6533,45.7123,88118.0
2021-04-27 11:40:00,46.48,46.48,46.32,46.33,60175.0,45.7123,45.7123,45.5549,45.5648,60175.0
2021-04-27 11:50:00,46.33,46.57,46.32,46.51,91361.0,45.5648,45.8008,45.5549,45.7418,91361.0
2021-04-27 12:00:00,46.51,46.51,46.37,46.4,73190.0,45.7418,45.7418,45.6041,45.6336,73190.0
2021-04-27 12:10:00,46.4,46.49,46.35,46.48,58100.0,45.6336,45.7221,45.5844,45.7123,58100.0
2021-04-27 12:20:00,46.48,46.55,46.43,46.54,67801.0,45.7123,45.7811,45.6631,45.7713,67801.0
2021-04-27 12:30:00,46.54,46.54,46.3,46.31,111173.0,45.7713,45.7713,45.5352,45.5451,111173.0
2021-04-27 12:40:00,46.3,46.37,46.26,46.37,81801.0,45.5352,45.6041,45.4959,45.6041,81801.0
2021-04-27 12:50:00,46.37,46.38,46.19,46.21,97080.0,45.6041,45.6139,45.4271,45.4467,97080.0
2021-04-27 13:00:00,46.21,46.32,46.17,46.3,81636.0,45.4467,45.5549,45.4074,45.5352,81636.0
2021-04-27 13:10:00,46.3,46.3,46.15,46.16,40645.0,45.5352,45.5352,45.3877,45.3976,40645.0
2021-04-27 13:20:00,46.16,46.21,46.05,46.09,106740.0,45.3976,45.4467,45.2894,45.3287,106740.0
2021-04-27 13:30:00,46.09,46.13,46.02,46.1,73222.0,45.3287,45.3681,45.2599,45.3386,73222.0
2021-04-27 13:40:00,46.11,46.25,46.08,46.16,125334.0,45.3484,45.4861,45.3189,45.3976,125334.0
2021-04-27 13:50:00,46.15,46.21,46.1,46.12,118662.0,45.3877,45.4467,45.3386,45.3582,118662.0
2021-04-27 14:00:00,46.12,46.13,46.02,46.06,148848.0,45.3582,45.3681,45.2599,45.2992,148848.0
2021-04-27 14:10:00,46.05,46.14,46.04,46.08,105563.0,45.2894,45.3779,45.2795,45.3189,105563.0
2021-04-27 14:20:00,46.07,46.14,46.0,46.12,106165.0,45.309,45.3779,45.2402,45.3582,106165.0
2021-04-27 14:30:00,46.12,46.12,46.02,46.04,95208.0,45.3582,45.3582,45.2599,45.2795,95208.0
2021-04-27 14:40:00,46.04,46.05,45.98,45.99,115928.0,45.2795,45.2894,45.2205,45.2304,115928.0
2021-04-27 14:50:00,45.98,46.02,45.95,45.96,744569.0,45.2205,45.2599,45.191,45.2009,744569.0
2021-04-27 15:00:00,45.95,46.07,45.93,45.94,204542.0,45.191,45.309,45.1714,45.1812,204542.0
2021-04-27 15:10:00,45.94,46.05,45.94,45.97,135386.0,45.1812,45.2894,45.1812,45.2107,135386.0
2021-04-27 15:20:00,45.97,46.01,45.93,45.95,116701.0,45.2107,45.25,45.1714,45.191,116701.0
2021-04-27 15:30:00,45.95,45.96,45.87,45.94,133076.0,45.191,45.2009,45.1124,45.1812,133076.0
2021-04-27 15:40:00,45.95,45.95,45.83,45.87,299454.0,45.191,45.191,45.073,45.1124,299454.0
2021-04-27 15:50:00,45.88,46.04,45.87,45.92,951173.0,45.1222,45.2795,45.1124,45.1615,951173.0
2021-04-28 09:30:00,45.84,46.13,45.54,45.55,267352.0,45.0828,45.3681,44.7878,44.7976,267352.0
2021-04-28 09:40:00,45.57,45.94,45.5,45.93,171073.0,44.8173,45.1812,44.7485,45.1714,171073.0
2021-04-28 09:50:00,45.93,46.29,45.91,46.22,433052.0,45.1714,45.5254,45.1517,45.4566,433052.0
2021-04-28 10:00:00,46.22,46.42,46.22,46.38,195099.0,45.4566,45.6533,45.4566,45.6139,195099.0
2021-04-28 10:10:00,46.37,46.45,46.16,46.42,206427.0,45.6041,45.6828,45.3976,45.6533,206427.0
2021-04-28 10:20:00,46.42,46.71,46.42,46.67,358695.0,45.6533,45.9385,45.6533,45.8991,358695.0
2021-04-28 10:30:00,46.66,46.69,46.47,46.48,381713.0,45.8893,45.9188,45.7024,45.7123,381713.0
2021-04-28 10:40:00,46.48,46.7,46.46,46.68,334453.0,45.7123,45.9286,45.6926,45.909,334453.0
2021-04-28 10:50:00,46.68,46.7,46.5,46.52,187723.0,45.909,45.9286,45.7319,45.7516,187723.0
2021-04-28 11:00:00,46.51,46.68,46.51,46.67,202277.0,45.7418,45.909,45.7418,45.8991,202277.0
2021-04-28 11:10:00,46.67,46.77,46.44,46.55,512031.0,45.8991,45.9975,45.6729,45.7811,512031.0
2021-04-28 11:20:00,46.55,46.64,46.41,46.43,96138.0,45.7811,45.8696,45.6434,45.6631,96138.0
2021-04-28 11:30:00,46.45,46.67,46.44,46.65,113556.0,45.6828,45.8991,45.6729,45.8795,113556.0
2021-04-28 11:40:00,46.65,46.68,46.45,46.52,94430.0,45.8795,45.909,45.6828,45.7516,94430.0
2021-04-28 11:50:00,46.51,46.52,46.45,46.45,78433.0,45.7418,45.7516,45.6828,45.6828,78433.0
2021-04-28 12:00:00,46.45,46.5,46.36,46.5,97812.0,45.6828,45.7319,45.5943,45.7319,97812.0
2021-04-28 12:10:00,46.5,46.51,46.45,46.5,121502.0,45.7319,45.7418,45.6828,45.7319,121502.0
2021-04-28 12:20:00,46.5,46.55,46.43,46.54,73640.0,45.7319,45.7811,45.6631,45.7713,73640.0
2021-04-28 12:30:00,46.54,46.6,46.47,46.51,102387.0,45.7713,45.8303,45.7024,45.7418,102387.0
2021-04-28 12:40:00,46.52,46.53,46.4,46.47,97404.0,45.7516,45.7614,45.6336,45.7024,97404.0
2021-04-28 12:50:00,46.46,46.47,46.25,46.28,99253.0,45.6926,45.7024,45.4861,45.5156,99253.0
2021-04-28 13:00:00,46.28,46.39,46.27,46.37,81127.0,45.5156,45.6238,45.5057,45.6041,81127.0
2021-04-28 13:10:00,46.37,46.42,46.34,46.36,94029.0,45.6041,45.6533,45.5746,45.5943,94029.0
2021-04-28 13:20:00,46.36,46.46,46.35,46.41,76980.0,45.5943,45.6926,45.5844,45.6434,76980.0
2021-04-28 13:30:00,46.41,46.48,46.41,46.47,68102.0,45.6434,45.7123,45.6434,45.7024,68102.0
2021-04-28 13:40:00,46.47,46.48,46.34,46.35,119040.0,45.7024,45.7123,45.5746,45.5844,119040.0
2021-04-28 13:50:00,46.36,46.37,46.25,46.28,150877.0,45.5943,45.6041,45.4861,45.5156,150877.0
2021-04-28 14:00:00,46.28,46.51,46.21,46.45,115963.0,45.5156,45.7418,45.4467,45.6828,115963.0
2021-04-28 14:10:00,46.43,46.5,46.31,46.5,114646.0,45.6631,45.7319,45.5451,45.7319,114646.0
2021-04-28 14:20:00,46.5,46.53,46.46,46.49,72196.0,45.7319,45.7614,45.6926,45.7221,72196.0
2021-04-28 14:30:00,46.49,46.71,46.43,46.66,127698.0,45.7221,45.9385,45.6631,45.8893,127698.0
2021-04-28 14:40:00,46.67,46.9,46.66,46.7,214962.0,45.8991,46.1253,45.8893,45.9286,214962.0
2021-04-28 14:50:00,46.69,46.77,46.62,46.75,111967.0,45.9188,45.9975,45.85,45.9778,111967.0
2021-04-28 15:00:00,46.75,46.76,46.53,46.57,64099.0,45.9778,45.9876,45.7614,45.8008,64099.0
2021-04-28 15:10:00,46.56,46.73,46.33,46.64,377892.0,45.791,45.9581,45.5648,45.8696,377892.0
2021-04-28 15:20:00,46.65,46.81,46.62,46.78,169316.0,45.8795,46.0368,45.85,46.0073,169316.0
2021-04-28 15:30:00,46.78,46.84,46.66,46.8,258160.0,46.0073,46.0663,45.8893,46.027,258160.0
2021-04-28 15:40:00,46.8,46.96,46.8,46.91,285356.0,46.027,46.1843,46.027,46.1352,285356.0
2021-04-28 15:50:00,46.91,47.02,46.73,46.8,902758.0,46.1352,46.2434,45.9581,46.027,902758.0
2021-04-29 09:30:00,47.3,47.47,47.17,47.2,279528.0,46.5187,46.6859,46.3909,46.4204,279528.0
2021-04-29 09:40:00,47.19,47.28,46.88,46.9,220300.0,46.4105,46.4991,46.1057,46.1253,220300.0
2021-04-29 09:50:00,46.89,46.92,46.58,46.64,213646.0,46.1155,46.145,45.8106,45.8696,213646.0
2021-04-29 10:00:00,46.63,46.71,46.44,46.63,155516.0,45.8598,45.9385,45.6729,45.8598,155516.0
2021-04-29 10:10:00,46.62,46.91,46.54,46.86,212366.0,45.85,46.1352,45.7713,46.086,212366.0
2021-04-29 10:20:00,46.85,47.05,46.78,46.94,160044.0,46.0762,46.2729,46.0073,46.1647,160044.0
2021-04-29 10:30:00,46.94,46.94,46.42,46.47,106586.0,46.1647,46.1647,45.6533,45.7024,106586.0
2021-04-29 10:40:00,46.47,46.58,46.37,46.4,124107.0,45.7024,45.8106,45.6041,45.6336,124107.0
2021-04-29 10:50:00,46.4,46.69,46.37,46.69,137177.0,45.6336,45.9188,45.6041,45.9188,137177.0
2021-04-29 11:00:00,46.7,46.73,46.52,46.58,104581.0,45.9286,45.9581,45.7516,45.8106,104581.0
2021-04-29 11:10:00,46.58,46.63,46.48,46.53,51038.0,45.8106,45.8598,45.7123,45.7614,51038.0
2021-04-29 11:20:00,46.55,46.66,46.52,46.66,60454.0,45.7811,45.8893,45.7516,45.8893,60454.0
2021-04-29 11:30:00,46.66,46.67,46.53,46.6,58691.0,45.8893,45.8991,45.7614,45.8303,58691.0
2021-04-29 11:40:00,46.59,46.73,46.59,46.71,58021.0,45.8205,45.9581,45.8205,45.9385,58021.0
2021-04-29 11:50:00,46.7,46.82,46.49,46.52,119970.0,45.9286,46.0467,45.7221,45.7516,119970.0
2021-04-29 12:00:00,46.51,46.51,46.18,46.2,88090.0,45.7418,45.7418,45.4172,45.4369,88090.0
2021-04-29 12:10:00,46.21,46.41,46.18,46.4,87585.0,45.4467,45.6434,45.4172,45.6336,87585.0
2021-04-29 12:20:00,46.39,46.4,46.22,46.36,71368.0,45.6238,45.6336,45.4566,45.5943,71368.0
2021-04-29 12:30:00,46.35,46.47,46.29,46.4,122657.0,45.5844,45.7024,45.5254,45.6336,122657.0
2021-04-29 12:40:00,46.4,46.47,46.35,46.45,47122.0,45.6336,45.7024,45.5844,45.6828,47122.0
2021-04-29 12:50:00,46.46,46.55,46.45,46.53,57934.0,45.6926,45.7811,45.6828,45.7614,57934.0
2021-04-29 13:00:00,46.52,46.52,46.37,46.44,39022.0,45.7516,45.7516,45.6041,45.6729,39022.0
2021-04-29 13:10:00,46.44,46.61,46.43,46.6,72467.0,45.6729,45.8401,45.6631,45.8303,72467.0
2021-04-29 13:20:00,46.59,46.74,46.58,46.74,69825.0,45.8205,45.968,45.8106,45.968,69825.0
2021-04-29 13:30:00,46.73,46.8,46.69,46.69,43068.0,45.9581,46.027,45.9188,45.9188,43068.0
2021-04-29 13:40:00,46.7,46.89,46.69,46.87,70339.0,45.9286,46.1155,45.9188,46.0958,70339.0
2021-04-29 13:50:00,46.86,46.94,46.86,46.93,46017.0,46.086,46.1647,46.086,46.1548,46017.0
2021-04-29 14:00:00,46.93,46.98,46.89,46.95,29705.0,46.1548,46.204,46.1155,46.1745,29705.0
2021-04-29 14:10:00,46.94,47.1,46.93,47.1,107240.0,46.1647,46.322,46.1548,46.322,107240.0
2021-04-29 14:20:00,47.11,47.15,46.99,47.01,81476.0,46.3319,46.3712,46.2139,46.2335,81476.0
2021-04-29 14:30:00,47.01,47.1,47.0,47.03,71732.0,46.2335,46.322,46.2237,46.2532,71732.0
2021-04-29 14:40:00,47.04,47.15,47.04,47.12,75568.0,46.263,46.3712,46.263,46.3417,75568.0
2021-04-29 14:50:00,47.12,47.29,47.06,47.29,86323.0,46.3417,46.5089,46.2827,46.5089,86323.0
2021-04-29 15:00:00,47.29,47.4,47.27,47.34,152396.0,46.5089,46.6171,46.4892,46.5581,152396.0
2021-04-29 15:10:00,47.35,47.42,47.2,47.21,91644.0,46.5679,46.6367,46.4204,46.4302,91644.0
2021-04-29 15:20:00,47.23,47.3,47.14,47.18,91911.0,46.4499,46.5187,46.3614,46.4007,91911.0
2021-04-29 15:30:00,47.18,47.25,47.13,47.15,93167.0,46.4007,46.4696,46.3515,46.3712,93167.0
2021-04-29 15:40:00,47.15,47.3,47.15,47.2,116623.0,46.3712,46.5187,46.3712,46.4204,116623.0
2021-04-29 15:50:00,47.19,47.32,47.08,47.28,421803.0,46.4105,46.5384,46.3024,46.4991,421803.0
2021-04-30 09:30:00,46.38,46.57,46.2,46.26,217276.0,45.6139,45.8008,45.4369,45.4959,217276.0
2021-04-30 09:40:00,46.26,46.27,46.05,46.14,139671.0,45.4959,45.5057,45.2894,45.3779,139671.0
2021-04-30 09:50:00,46.14,46.35,46.04,46.33,266444.0,45.3779,45.5844,45.2795,45.5648,266444.0
2021-04-30 10:00:00,46.31,46.39,46.14,46.38,165322.0,45.5451,45.6238,45.3779,45.6139,165322.0
2021-04-30 10:10:00,46.38,46.49,46.35,46.44,114885.0,45.6139,45.7221,45.5844,45.6729,114885.0
2021-04-30 10:20:00,46.45,46.7,46.43,46.69,148652.0,45.6828,45.9286,45.6631,45.9188,148652.0
2021-04-30 10:30:00,46.69,46.71,46.46,46.46,103957.0,45.9188,45.9385,45.6926,45.6926,103957.0
2021-04-30 10:40:00,46.46,46.58,46.45,46.56,87783.0,45.6926,45.8106,45.6828,45.791,87783.0
2021-04-30 10:50:00,46.56,46.56,46.36,46.41,85933.0,45.791,45.791,45.5943,45.6434,85933.0
2021-04-30 11:00:00,46.41,46.41,46.28,46.29,70396.0,45.6434,45.6434,45.5156,45.5254,70396.0
2021-04-30 11:10:00,46.29,46.41,46.16,46.19,117307.0,45.5254,45.6434,45.3976,45.4271,117307.0
2021-04-30 11:20:00,46.19,46.3,46.11,46.16,91430.0,45.4271,45.5352,45.3484,45.3976,91430.0
2021-04-30 11:30:00,46.16,46.32,46.15,46.23,103669.0,45.3976,45.5549,45.3877,45.4664,103669.0
2021-04-30 11:40:00,46.23,46.27,46.1,46.15,111317.0,45.4664,45.5057,45.3386,45.3877,111317.0
2021-04-30 11:50:00,46.15,46.25,46.1,46.14,120104.0,45.3877,45.4861,45.3386,45.3779,120104.0
2021-04-30 12:00:00,46.14,46.29,46.13,46.23,50632.0,45.3779,45.5254,45.3681,45.4664,50632.0
2021-04-30 12:10:00,46.22,46.26,46.17,46.23,56304.0,45.4566,45.4959,45.4074,45.4664,56304.0
2021-04-30 12:20:00,46.23,46.27,46.08,46.17,67900.0,45.4664,45.5057,45.3189,45.4074,67900.0
2021-04-30 12:30:00,46.17,46.21,46.0,46.04,90998.0,45.4074,45.4467,45.2402,45.2795,90998.0
2021-04-30 12:40:00,46.04,46.04,45.97,46.01,81465.0,45.2795,45.2795,45.2107,45.25,81465.0
2021-04-30 12:50:00,46.01,46.04,45.79,45.9,115896.0,45.25,45.2795,45.0337,45.1419,115896.0
2021-04-30 13:00:00,45.9,45.91,45.81,45.85,77584.0,45.1419,45.1517,45.0533,45.0927,77584.0
2021-04-30 13:10:00,45.85,45.85,45.76,45.78,83419.0,45.0927,45.0927,45.0042,45.0238,83419.0
2021-04-30 13:20:00,45.78,45.83,45.75,45.79,49637.0,45.0238,45.073,44.9943,45.0337,49637.0
2021-04-30 13:30:00,45.79,45.85,45.67,45.68,93802.0,45.0337,45.0927,44.9157,44.9255,93802.0
2021-04-30 13:40:00,45.68,45.69,45.4,45.4,267944.0,44.9255,44.9353,44.6501,44.6501,267944.0
2021-04-30 13:50:00,45.41,45.44,45.22,45.27,164921.0,44.6599,44.6895,44.4731,44.5223,164921.0
2021-04-30 14:00:00,45.26,45.33,45.13,45.33,173163.0,44.5124,44.5813,44.3846,44.5813,173163.0
2021-04-30 14:10:00,45.34,45.4,45.24,45.29,197852.0,44.5911,44.6501,44.4928,44.5419,197852.0
2021-04-30 14:20:00,45.29,45.41,45.25,45.39,165516.0,44.5419,44.6599,44.5026,44.6403,165516.0
2021-04-30 14:30:00,45.39,45.5,45.35,45.43,122627.0,44.6403,44.7485,44.6009,44.6796,122627.0
2021-04-30 14:40:00,45.44,45.56,45.38,45.44,172218.0,44.6895,44.8075,44.6304,44.6895,172218.0
2021-04-30 14:50:00,45.44,45.52,45.32,45.43,107118.0,44.6895,44.7681,44.5714,44.6796,107118.0
2021-04-30 15:00:00,45.43,45.55,45.4,45.44,109168.0,44.6796,44.7976,44.6501,44.6895,109168.0
2021-04-30 15:10:00,45.43,45.52,45.38,45.39,70246.0,44.6796,44.7681,44.6304,44.6403,70246.0
2021-04-30 15:20:00,45.4,45.57,45.39,45.55,110187.0,44.6501,44.8173,44.6403,44.7976,110187.0
2021-04-30 15:30:00,45.55,45.55,45.39,45.41,161422.0,44.7976,44.7976,44.6403,44.6599,161422.0
2021-04-30 15:40:00,45.4,45.43,45.25,45.27,360677.0,44.6501,44.6796,44.5026,44.5223,360677.0
2021-04-30 15:50:00,45.27,45.28,45.05,45.23,1280421.0,44.5223,44.5321,44.3059,44.4829,1280421.0
2021-05-03 09:30:00,45.51,45.55,45.24,45.25,225455.0,44.7583,44.7976,44.4928,44.5026,225455.0
2021-05-03 09:40:00,45.24,45.36,44.93,44.98,212097.0,44.4928,44.6108,44.1879,44.2371,212097.0
2021-05-03 09:50:00,44.97,45.27,44.93,45.03,153281.0,44.2272,44.5223,44.1879,44.2862,153281.0
2021-05-03 10:00:00,45.02,45.11,44.93,44.95,311294.0,44.2764,44.3649,44.1879,44.2075,311294.0
2021-05-03 10:10:00,44.95,44.96,44.6,44.9,388198.0,44.2075,44.2174,43.8633,44.1584,388198.0
2021-05-03 10:20:00,44.9,44.96,44.6,44.66,158346.0,44.1584,44.2174,43.8633,43.9223,158346.0
2021-05-03 10:30:00,44.67,44.79,44.55,44.55,148326.0,43.9322,44.0502,43.8142,43.8142,148326.0
2021-05-03 10:40:00,44.56,44.71,44.53,44.57,92903.0,43.824,43.9715,43.7945,43.8338,92903.0
2021-05-03 10:50:00,44.56,44.64,44.37,44.47,245790.0,43.824,43.9027,43.6371,43.7355,245790.0
2021-05-03 11:00:00,44.48,44.67,44.45,44.65,136484.0,43.7453,43.9322,43.7158,43.9125,136484.0
2021-05-03 11:10:00,44.64,44.64,44.28,44.31,251858.0,43.9027,43.9027,43.5486,43.5781,251858.0
2021-05-03 11:20:00,44.3,44.45,44.19,44.2,106837.0,43.5683,43.7158,43.4601,43.4699,106837.0
2021-05-03 11:30:00,44.19,44.46,44.19,44.45,142665.0,43.4601,43.7256,43.4601,43.7158,142665.0
2021-05-03 11:40:00,44.45,44.54,44.39,44.41,141772.0,43.7158,43.8043,43.6568,43.6765,141772.0
2021-05-03 11:50:00,44.4,44.54,44.36,44.53,58846.0,43.6666,43.8043,43.6273,43.7945,58846.0
2021-05-03 12:00:00,44.54,44.54,44.41,44.45,126793.0,43.8043,43.8043,43.6765,43.7158,126793.0
2021-05-03 12:10:00,44.45,44.45,44.38,44.39,101908.0,43.7158,43.7158,43.647,43.6568,101908.0
2021-05-03 12:20:00,44.39,44.48,44.35,44.37,89743.0,43.6568,43.7453,43.6175,43.6371,89743.0
2021-05-03 12:30:00,44.37,44.37,44.24,44.27,92633.0,43.6371,43.6371,43.5093,43.5388,92633.0
2021-05-03 12:40:00,44.27,44.3,44.2,44.26,75169.0,43.5388,43.5683,43.4699,43.5289,75169.0
2021-05-03 12:50:00,44.26,44.31,44.23,44.27,96625.0,43.5289,43.5781,43.4994,43.5388,96625.0
2021-05-03 13:00:00,44.28,44.35,44.23,44.23,78660.0,43.5486,43.6175,43.4994,43.4994,78660.0
2021-05-03 13:10:00,44.23,44.4,44.19,44.4,80923.0,43.4994,43.6666,43.4601,43.6666,80923.0
2021-05-03 13:20:00,44.39,44.5,44.39,44.42,95325.0,43.6568,43.765,43.6568,43.6863,95325.0
2021-05-03 13:30:00,44.41,44.43,44.31,44.35,84683.0,43.6765,43.6961,43.5781,43.6175,84683.0
2021-05-03 13:40:00,44.36,44.42,44.32,44.33,86869.0,43.6273,43.6863,43.588,43.5978,86869.0
2021-05-03 13:50:00,44.32,44.33,44.15,44.26,156245.0,43.588,43.5978,43.4208,43.5289,156245.0
2021-05-03 14:00:00,44.27,44.31,44.23,44.27,113391.0,43.5388,43.5781,43.4994,43.5388,113391.0
2021-05-03 14:10:00,44.26,44.32,44.24,44.25,83040.0,43.5289,43.588,43.5093,43.5191,83040.0
2021-05-03 14:20:00,44.25,44.33,44.23,44.3,89765.0,43.5191,43.5978,43.4994,43.5683,89765.0
2021-05-03 14:30:00,44.3,44.39,44.26,44.33,108531.0,43.5683,43.6568,43.5289,43.5978,108531.0
2021-05-03 14:40:00,44.33,44.39,44.31,44.38,64273.0,43.5978,43.6568,43.5781,43.647,64273.0
2021-05-03 14:50:00,44.38,44.42,44.22,44.23,125887.0,43.647,43.6863,43.4896,43.4994,125887.0
2021-05-03 15:00:00,44.22,44.26,44.12,44.15,206409.0,43.4896,43.5289,43.3913,43.4208,206409.0
2021-05-03 15:10:00,44.14,44.27,44.14,44.25,156512.0,43.4109,43.5388,43.4109,43.5191,156512.0
2021-05-03 15:20:00,44.25,44.27,44.17,44.26,59615.0,43.5191,43.5388,43.4404,43.5289,59615.0
2021-05-03 15:30:00,44.26,44.39,44.24,44.36,104615.0,43.5289,43.6568,43.5093,43.6273,104615.0
2021-05-03 15:40:00,44.36,44.36,44.3,44.32,149832.0,43.6273,43.6273,43.5683,43.588,149832.0
2021-05-03 15:50:00,44.32,44.48,44.27,44.32,499140.0,43.588,43.7453,43.5388,43.588,499140.0
2021-05-04 09:30:00,43.69,43.69,43.09,43.45,474269.0,42.9684,42.9684,42.3783,42.7323,474269.0
2021-05-04 09:40:00,43.45,43.51,43.26,43.29,224328.0,42.7323,42.7913,42.5455,42.575,224328.0
2021-05-04 09:50:00,43.28,43.31,42.83,42.95,458799.0,42.5651,42.5946,42.1226,42.2406,458799.0
2021-05-04 10:00:00,42.93,42.94,42.68,42.87,290134.0,42.2209,42.2307,41.975,42.1619,290134.0
2021-05-04 10:10:00,42.86,43.07,42.72,43.06,312735.0,42.1521,42.3586,42.0144,42.3488,312735.0
2021-05-04 10:20:00,43.07,43.48,43.04,43.48,240254.0,42.3586,42.7618,42.3291,42.7618,240254.0
2021-05-04 10:30:00,43.47,43.52,43.28,43.51,176540.0,42.752,42.8012,42.5651,42.7913,176540.0
2021-05-04 10:40:00,43.51,43.61,43.26,43.32,172446.0,42.7913,42.8897,42.5455,42.6045,172446.0
2021-05-04 10:50:00,43.3,43.3,43.09,43.12,196504.0,42.5848,42.5848,42.3783,42.4078,196504.0
2021-05-04 11:00:00,43.12,43.23,43.01,43.16,154464.0,42.4078,42.516,42.2996,42.4471,154464.0
2021-05-04 11:10:00,43.16,43.18,42.9,42.93,324630.0,42.4471,42.4668,42.1914,42.2209,324630.0
2021-05-04 11:20:00,42.9,43.03,42.8,43.02,244404.0,42.1914,42.3193,42.0931,42.3094,244404.0
2021-05-04 11:30:00,43.02,43.1,42.81,42.89,143136.0,42.3094,42.3881,42.1029,42.1816,143136.0
2021-05-04 11:40:00,42.88,42.96,42.78,42.91,157772.0,42.1717,42.2504,42.0734,42.2012,157772.0
2021-05-04 11:50:00,42.9,42.99,42.81,42.94,104434.0,42.1914,42.2799,42.1029,42.2307,104434.0
2021-05-04 12:00:00,42.93,43.2,42.91,43.18,123102.0,42.2209,42.4865,42.2012,42.4668,123102.0
2021-05-04 12:10:00,43.18,43.38,43.16,43.32,138618.0,42.4668,42.6635,42.4471,42.6045,138618.0
2021-05-04 12:20:00,43.33,43.46,43.26,43.46,98305.0,42.6143,42.7422,42.5455,42.7422,98305.0
2021-05-04 12:30:00,43.45,43.45,43.23,43.29,97133.0,42.7323,42.7323,42.516,42.575,97133.0
2021-05-04 12:40:00,43.29,43.33,43.18,43.32,112196.0,42.575,42.6143,42.4668,42.6045,112196.0
2021-05-04 12:50:00,43.3,43.44,43.3,43.35,73437.0,42.5848,42.7225,42.5848,42.634,73437.0
2021-05-04 13:00:00,43.34,43.48,43.27,43.42,85037.0,42.6241,42.7618,42.5553,42.7028,85037.0
2021-05-04 13:10:00,43.41,43.66,43.4,43.57,147063.0,42.693,42.9389,42.6831,42.8503,147063.0
2021-05-04 13:20:00,43.57,43.63,43.52,43.6,74374.0,42.8503,42.9093,42.8012,42.8798,74374.0
2021-05-04 13:30:00,43.59,43.73,43.53,43.69,86063.0,42.87,43.0077,42.811,42.9684,86063.0
2021-05-04 13:40:00,43.69,43.72,43.51,43.69,155601.0,42.9684,42.9979,42.7913,42.9684,155601.0
2021-05-04 13:50:00,43.69,43.82,43.63,43.76,136099.0,42.9684,43.0962,42.9093,43.0372,136099.0
2021-05-04 14:00:00,43.74,43.78,43.65,43.73,123938.0,43.0175,43.0569,42.929,43.0077,123938.0
2021-05-04 14:10:00,43.73,44.07,43.73,43.95,196294.0,43.0077,43.3421,43.0077,43.2241,196294.0
2021-05-04 14:20:00,43.96,44.04,43.86,43.94,137828.0,43.2339,43.3126,43.1356,43.2142,137828.0
2021-05-04 14:30:00,43.93,43.97,43.87,43.88,94809.0,43.2044,43.2437,43.1454,43.1552,94809.0
2021-05-04 14:40:00,43.87,44.03,43.85,44.02,100450.0,43.1454,43.3027,43.1257,43.2929,100450.0
2021-05-04 14:50:00,44.02,44.08,43.95,43.96,105747.0,43.2929,43.3519,43.2241,43.2339,105747.0
2021-05-04 15:00:00,43.95,44.03,43.84,43.99,143388.0,43.2241,43.3027,43.1159,43.2634,143388.0
2021-05-04 15:10:00,44.0,44.18,43.97,44.18,177548.0,43.2732,43.4503,43.2437,43.4503,177548.0
2021-05-04 15:20:00,44.18,44.27,44.13,44.26,204820.0,43.4503,43.5388,43.4011,43.5289,204820.0
2021-05-04 15:30:00,44.25,44.34,44.13,44.15,160592.0,43.5191,43.6076,43.4011,43.4208,160592.0
2021-05-04 15:40:00,44.15,44.17,44.03,44.06,209003.0,43.4208,43.4404,43.3027,43.3322,209003.0
2021-05-04 15:50:00,44.07,44.5,44.06,44.48,703957.0,43.3421,43.765,43.3322,43.7453,703957.0
2021-05-05 09:30:00,44.86,45.46,44.86,45.03,595568.0,44.119,44.7091,44.119,44.2862,595568.0
2021-05-05 09:40:00,45.03,45.27,44.69,44.7,236447.0,44.2862,44.5223,43.9518,43.9617,236447.0
2021-05-05 09:50:00,44.71,44.96,44.64,44.69,180731.0,43.9715,44.2174,43.9027,43.9518,180731.0
2021-05-05 10:00:00,44.69,44.71,44.39,44.52,219736.0,43.9518,43.9715,43.6568,43.7846,219736.0
2021-05-05 10:10:00,44.51,44.93,44.4,44.88,169472.0,43.7748,44.1879,43.6666,44.1387,169472.0
2021-05-05 10:20:00,44.87,45.1,44.8,45.06,150379.0,44.1289,44.3551,44.06,44.3157,150379.0
2021-05-05 10:30:00,45.04,45.22,45.01,45.22,133635.0,44.2961,44.4731,44.2666,44.4731,133635.0
2021-05-05 10:40:00,45.23,45.4,45.21,45.32,242633.0,44.4829,44.6501,44.4633,44.5714,242633.0
2021-05-05 10:50:00,45.32,45.49,45.32,45.46,113039.0,44.5714,44.7386,44.5714,44.7091,113039.0
2021-05-05 11:00:00,45.46,45.58,45.34,45.44,135194.0,44.7091,44.8271,44.5911,44.6895,135194.0
2021-05-05 11:10:00,45.45,45.53,45.32,45.34,88902.0,44.6993,44.778,44.5714,44.5911,88902.0
2021-05-05 11:20:00,45.33,45.38,45.14,45.18,107139.0,44.5813,44.6304,44.3944,44.4337,107139.0
2021-05-05 11:30:00,45.18,45.4,45.14,45.3,68241.0,44.4337,44.6501,44.3944,44.5518,68241.0
2021-05-05 11:40:00,45.3,45.43,45.25,45.41,80665.0,44.5518,44.6796,44.5026,44.6599,80665.0
2021-05-05 11:50:00,45.41,45.56,45.39,45.52,112056.0,44.6599,44.8075,44.6403,44.7681,112056.0
2021-05-05 12:00:00,45.54,45.63,45.51,45.53,46671.0,44.7878,44.8763,44.7583,44.778,46671.0
2021-05-05 12:10:00,45.51,45.56,45.46,45.48,50412.0,44.7583,44.8075,44.7091,44.7288,50412.0
2021-05-05 12:20:00,45.48,45.53,45.36,45.44,52169.0,44.7288,44.778,44.6108,44.6895,52169.0
2021-05-05 12:30:00,45.44,45.48,45.3,45.33,63092.0,44.6895,44.7288,44.5518,44.5813,63092.0
2021-05-05 12:40:00,45.31,45.41,45.23,45.39,60713.0,44.5616,44.6599,44.4829,44.6403,60713.0
2021-05-05 12:50:00,45.39,45.45,45.28,45.32,53200.0,44.6403,44.6993,44.5321,44.5714,53200.0
2021-05-05 13:00:00,45.3,45.4,45.25,45.36,59258.0,44.5518,44.6501,44.5026,44.6108,59258.0
2021-05-05 13:10:00,45.36,45.39,45.32,45.34,56487.0,44.6108,44.6403,44.5714,44.5911,56487.0
2021-05-05 13:20:00,45.34,45.42,45.32,45.42,41570.0,44.5911,44.6698,44.5714,44.6698,41570.0
2021-05-05 13:30:00,45.43,45.5,45.37,45.47,37857.0,44.6796,44.7485,44.6206,44.719,37857.0
2021-05-05 13:40:00,45.47,45.57,45.47,45.49,70989.0,44.719,44.8173,44.719,44.7386,70989.0
2021-05-05 13:50:00,45.5,45.53,45.29,45.32,67472.0,44.7485,44.778,44.5419,44.5714,67472.0
2021-05-05 14:00:00,45.33,45.33,45.1,45.11,47846.0,44.5813,44.5813,44.3551,44.3649,47846.0
2021-05-05 14:10:00,45.11,45.24,45.09,45.18,87844.0,44.3649,44.4928,44.3452,44.4337,87844.0
2021-05-05 14:20:00,45.18,45.19,45.08,45.17,57926.0,44.4337,44.4436,44.3354,44.4239,57926.0
2021-05-05 14:30:00,45.17,45.17,45.09,45.15,29802.0,44.4239,44.4239,44.3452,44.4042,29802.0
2021-05-05 14:40:00,45.16,45.22,45.09,45.2,30108.0,44.4141,44.4731,44.3452,44.4534,30108.0
2021-05-05 14:50:00,45.21,45.22,45.07,45.09,64790.0,44.4633,44.4731,44.3256,44.3452,64790.0
2021-05-05 15:00:00,45.07,45.09,44.9,44.91,157951.0,44.3256,44.3452,44.1584,44.1682,157951.0
2021-05-05 15:10:00,44.91,44.93,44.81,44.84,66389.0,44.1682,44.1879,44.0699,44.0994,66389.0
2021-05-05 15:20:00,44.84,44.86,44.62,44.75,85662.0,44.0994,44.119,43.883,44.0108,85662.0
2021-05-05 15:30:00,44.74,44.98,44.72,44.97,86154.0,44.001,44.2371,43.9813,44.2272,86154.0
2021-05-05 15:40:00,44.96,45.02,44.93,44.94,113639.0,44.2174,44.2764,44.1879,44.1977,113639.0
2021-05-05 15:50:00,44.93,45.04,44.73,44.77,559135.0,44.1879,44.2961,43.9912,44.0305,559135.0
2021-05-06 09:30:00,44.45,44.68,44.05,44.68,346548.0,43.7158,43.942,43.3224,43.942,346548.0
2021-05-06 09:40:00,44.68,44.79,44.42,44.68,184079.0,43.942,44.0502,43.6863,43.942,184079.0
2021-05-06 09:50:00,44.63,44.84,44.5,44.53,176891.0,43.8928,44.0994,43.765,43.7945,176891.0
2021-05-06 10:00:00,44.5,44.57,44.22,44.23,93133.0,43.765,43.8338,43.4896,43.4994,93133.0
2021-05-06 10:10:00,44.21,44.41,44.19,44.26,85469.0,43.4798,43.6765,43.4601,43.5289,85469.0
2021-05-06 10:20:00,44.25,44.41,44.16,44.3,110600.0,43.5191,43.6765,43.4306,43.5683,110600.0
2021-05-06 10:30:00,44.29,44.67,44.17,44.66,54146.0,43.5584,43.9322,43.4404,43.9223,54146.0
2021-05-06 10:40:00,44.68,44.86,44.68,44.75,114294.0,43.942,44.119,43.942,44.0108,114294.0
2021-05-06 10:50:00,44.76,45.06,44.76,45.04,100205.0,44.0207,44.3157,44.0207,44.2961,100205.0
2021-05-06 11:00:00,45.05,45.05,44.6,44.65,78379.0,44.3059,44.3059,43.8633,43.9125,78379.0
2021-05-06 11:10:00,44.64,44.92,44.61,44.91,104871.0,43.9027,44.178,43.8732,44.1682,104871.0
2021-05-06 11:20:00,44.9,45.27,44.88,45.25,90529.0,44.1584,44.5223,44.1387,44.5026,90529.0
2021-05-06 11:30:00,45.26,45.39,45.13,45.36,161019.0,44.5124,44.6403,44.3846,44.6108,161019.0
2021-05-06 11:40:00,45.37,45.49,45.3,45.35,132570.0,44.6206,44.7386,44.5518,44.6009,132570.0
2021-05-06 11:50:00,45.37,45.55,45.35,45.52,93369.0,44.6206,44.7976,44.6009,44.7681,93369.0
2021-05-06 12:00:00,45.53,45.55,45.27,45.31,72913.0,44.778,44.7976,44.5223,44.5616,72913.0
2021-05-06 12:10:00,45.32,45.39,45.26,45.36,52631.0,44.5714,44.6403,44.5124,44.6108,52631.0
2021-05-06 12:20:00,45.35,45.6,45.35,45.58,127449.0,44.6009,44.8468,44.6009,44.8271,127449.0
2021-05-06 12:30:00,45.59,45.66,45.51,45.57,112180.0,44.837,44.9058,44.7583,44.8173,112180.0
2021-05-06 12:40:00,45.57,45.63,45.4,45.46,80179.0,44.8173,44.8763,44.6501,44.7091,80179.0
2021-05-06 12:50:00,45.46,45.59,45.45,45.59,59385.0,44.7091,44.837,44.6993,44.837,59385.0
2021-05-06 13:00:00,45.58,45.67,45.46,45.56,87616.0,44.8271,44.9157,44.7091,44.8075,87616.0
2021-05-06 13:10:00,45.57,45.6,45.42,45.45,134329.0,44.8173,44.8468,44.6698,44.6993,134329.0
2021-05-06 13:20:00,45.45,45.55,45.43,45.48,65071.0,44.6993,44.7976,44.6796,44.7288,65071.0
2021-05-06 13:30:00,45.49,45.5,45.37,45.38,47351.0,44.7386,44.7485,44.6206,44.6304,47351.0
2021-05-06 13:40:00,45.39,45.39,45.19,45.23,50637.0,44.6403,44.6403,44.4436,44.4829,50637.0
2021-05-06 13:50:00,45.23,45.24,45.04,45.08,42641.0,44.4829,44.4928,44.2961,44.3354,42641.0
2021-05-06 14:00:00,45.09,45.16,45.01,45.09,67291.0,44.3452,44.4141,44.2666,44.3452,67291.0
2021-05-06 14:10:00,45.09,45.17,44.93,45.0,72767.0,44.3452,44.4239,44.1879,44.2567,72767.0
2021-05-06 14:20:00,45.0,45.0,44.71,44.73,55288.0,44.2567,44.2567,43.9715,43.9912,55288.0
2021-05-06 14:30:00,44.73,44.88,44.69,44.77,87531.0,43.9912,44.1387,43.9518,44.0305,87531.0
2021-05-06 14:40:00,44.78,44.93,44.74,44.86,65454.0,44.0404,44.1879,44.001,44.119,65454.0
2021-05-06 14:50:00,44.87,44.95,44.79,44.83,101461.0,44.1289,44.2075,44.0502,44.0895,101461.0
2021-05-06 15:00:00,44.84,44.9,44.77,44.9,44432.0,44.0994,44.1584,44.0305,44.1584,44432.0
2021-05-06 15:10:00,44.9,45.0,44.87,44.97,41595.0,44.1584,44.2567,44.1289,44.2272,41595.0
2021-05-06 15:20:00,44.97,45.1,44.93,45.06,38181.0,44.2272,44.3551,44.1879,44.3157,38181.0
2021-05-06 15:30:00,45.06,45.21,44.97,45.16,131833.0,44.3157,44.4633,44.2272,44.4141,131833.0
2021-05-06 15:40:00,45.16,45.37,45.16,45.34,243343.0,44.4141,44.6206,44.4141,44.5911,243343.0
2021-05-06 15:50:00,45.34,45.61,45.34,45.54,1190853.0,44.5911,44.8566,44.5911,44.7878,1190853.0
2021-05-07 09:30:00,45.9,46.25,45.83,46.17,245000.0,45.1419,45.4861,45.073,45.4074,245000.0
2021-05-07 09:40:00,46.16,46.24,45.97,46.19,182840.0,45.3976,45.4762,45.2107,45.4271,182840.0
2021-05-07 09:50:00,46.18,46.23,45.73,45.8,109711.0,45.4172,45.4664,44.9747,45.0435,109711.0
2021-05-07 10:00:00,45.83,46.3,45.78,46.29,318545.0,45.073,45.5352,45.0238,45.5254,318545.0
2021-05-07 10:10:00,46.29,46.43,46.2,46.39,195054.0,45.5254,45.6631,45.4369,45.6238,195054.0
2021-05-07 10:20:00,46.39,46.54,46.33,46.37,176365.0,45.6238,45.7713,45.5648,45.6041,176365.0
2021-05-07 10:30:00,46.38,46.58,46.34,46.43,125729.0,45.6139,45.8106,45.5746,45.6631,125729.0
2021-05-07 10:40:00,46.44,46.58,46.27,46.31,91474.0,45.6729,45.8106,45.5057,45.5451,91474.0
2021-05-07 10:50:00,46.3,46.4,46.15,46.38,434984.0,45.5352,45.6336,45.3877,45.6139,434984.0
2021-05-07 11:00:00,46.38,46.4,46.17,46.22,229086.0,45.6139,45.6336,45.4074,45.4566,229086.0
2021-05-07 11:10:00,46.2,46.26,46.13,46.18,79156.0,45.4369,45.4959,45.3681,45.4172,79156.0
2021-05-07 11:20:00,46.19,46.2,46.03,46.1,76293.0,45.4271,45.4369,45.2697,45.3386,76293.0
2021-05-07 11:30:00,46.1,46.17,46.01,46.03,63061.0,45.3386,45.4074,45.25,45.2697,63061.0
2021-05-07 11:40:00,46.02,46.21,45.96,46.18,94483.0,45.2599,45.4467,45.2009,45.4172,94483.0
2021-05-07 11:50:00,46.18,46.27,46.15,46.27,63944.0,45.4172,45.5057,45.3877,45.5057,63944.0
2021-05-07 12:00:00,46.26,46.29,46.16,46.26,60796.0,45.4959,45.5254,45.3976,45.4959,60796.0
2021-05-07 12:10:00,46.26,46.29,46.16,46.22,45126.0,45.4959,45.5254,45.3976,45.4566,45126.0
2021-05-07 12:20:00,46.22,46.24,46.05,46.09,59048.0,45.4566,45.4762,45.2894,45.3287,59048.0
2021-05-07 12:30:00,46.09,46.14,46.01,46.01,45624.0,45.3287,45.3779,45.25,45.25,45624.0
2021-05-07 12:40:00,46.01,46.13,46.01,46.13,45221.0,45.25,45.3681,45.25,45.3681,45221.0
2021-05-07 12:50:00,46.14,46.22,46.09,46.17,49546.0,45.3779,45.4566,45.3287,45.4074,49546.0
2021-05-07 13:00:00,46.17,46.18,45.97,46.01,54514.0,45.4074,45.4172,45.2107,45.25,54514.0
2021-05-07 13:10:00,46.02,46.05,45.85,45.88,55051.0,45.2599,45.2894,45.0927,45.1222,55051.0
2021-05-07 13:20:00,45.85,45.91,45.73,45.73,64609.0,45.0927,45.1517,44.9747,44.9747,64609.0
2021-05-07 13:30:00,45.72,45.92,45.72,45.86,63479.0,44.9648,45.1615,44.9648,45.1025,63479.0
2021-05-07 13:40:00,45.85,45.88,45.78,45.81,74148.0,45.0927,45.1222,45.0238,45.0533,74148.0
2021-05-07 13:50:00,45.81,45.87,45.7,45.7,117495.0,45.0533,45.1124,44.9452,44.9452,117495.0
2021-05-07 14:00:00,45.69,45.79,45.51,45.79,59089.0,44.9353,45.0337,44.7583,45.0337,59089.0
2021-05-07 14:10:00,45.79,45.86,45.74,45.81,112690.0,45.0337,45.1025,44.9845,45.0533,112690.0
2021-05-07 14:20:00,45.82,45.91,45.79,45.85,54637.0,45.0632,45.1517,45.0337,45.0927,54637.0
2021-05-07 14:30:00,45.86,45.92,45.76,45.84,55875.0,45.1025,45.1615,45.0042,45.0828,55875.0
2021-05-07 14:40:00,45.83,45.89,45.78,45.88,53471.0,45.073,45.132,45.0238,45.1222,53471.0
2021-05-07 14:50:00,45.89,45.98,45.86,45.93,67094.0,45.132,45.2205,45.1025,45.1714,67094.0
2021-05-07 15:00:00,45.93,46.07,45.9,46.01,64822.0,45.1714,45.309,45.1419,45.25,64822.0
2021-05-07 15:10:00,46.0,46.05,45.95,46.05,57965.0,45.2402,45.2894,45.191,45.2894,57965.0
2021-05-07 15:20:00,46.05,46.09,45.96,45.98,52883.0,45.2894,45.3287,45.2009,45.2205,52883.0
2021-05-07 15:30:00,45.99,46.06,45.94,45.98,87582.0,45.2304,45.2992,45.1812,45.2205,87582.0
2021-05-07 15:40:00,45.99,46.04,45.88,46.03,144102.0,45.2304,45.2795,45.1222,45.2697,144102.0
2021-05-07 15:50:00,46.03,46.03,45.87,45.96,494110.0,45.2697,45.2697,45.1124,45.2009,494110.0
2021-05-10 09:30:00,45.56,45.56,44.74,44.79,167598.0,44.8075,44.8075,44.001,44.0502,167598.0
2021-05-10 09:40:00,44.77,44.85,44.61,44.71,107352.0,44.0305,44.1092,43.8732,43.9715,107352.0
2021-05-10 09:50:00,44.71,44.78,44.58,44.67,90677.0,43.9715,44.0404,43.8437,43.9322,90677.0
2021-05-10 10:00:00,44.68,44.71,44.41,44.55,104658.0,43.942,43.9715,43.6765,43.8142,104658.0
2021-05-10 10:10:00,44.53,44.92,44.53,44.85,479910.0,43.7945,44.178,43.7945,44.1092,479910.0
2021-05-10 10:20:00,44.87,45.09,44.72,44.72,173918.0,44.1289,44.3452,43.9813,43.9813,173918.0
2021-05-10 10:30:00,44.72,44.72,44.55,44.72,91258.0,43.9813,43.9813,43.8142,43.9813,91258.0
2021-05-10 10:40:00,44.71,44.79,44.49,44.52,127610.0,43.9715,44.0502,43.7551,43.7846,127610.0
2021-05-10 10:50:00,44.53,44.67,44.5,44.65,95652.0,43.7945,43.9322,43.765,43.9125,95652.0
2021-05-10 11:00:00,44.65,44.82,44.52,44.75,168837.0,43.9125,44.0797,43.7846,44.0108,168837.0
2021-05-10 11:10:00,44.75,44.91,44.69,44.91,123492.0,44.0108,44.1682,43.9518,44.1682,123492.0
2021-05-10 11:20:00,44.91,45.17,44.91,45.12,113011.0,44.1682,44.4239,44.1682,44.3747,113011.0
2021-05-10 11:30:00,45.13,45.3,44.99,45.28,148538.0,44.3846,44.5518,44.2469,44.5321,148538.0
2021-05-10 11:40:00,45.28,45.47,45.25,45.35,123121.0,44.5321,44.719,44.5026,44.6009,123121.0
2021-05-10 11:50:00,45.36,45.45,45.22,45.41,131306.0,44.6108,44.6993,44.4731,44.6599,131306.0
2021-05-10 12:00:00,45.41,45.51,45.41,45.51,62227.0,44.6599,44.7583,44.6599,44.7583,62227.0
2021-05-10 12:10:00,45.51,45.64,45.51,45.61,86691.0,44.7583,44.8861,44.7583,44.8566,86691.0
2021-05-10 12:20:00,45.6,45.7,45.56,45.63,215029.0,44.8468,44.9452,44.8075,44.8763,215029.0
2021-05-10 12:30:00,45.63,45.71,45.58,45.67,171652.0,44.8763,44.955,44.8271,44.9157,171652.0
2021-05-10 12:40:00,45.67,45.85,45.66,45.79,201775.0,44.9157,45.0927,44.9058,45.0337,201775.0
2021-05-10 12:50:00,45.78,45.87,45.71,45.77,146768.0,45.0238,45.1124,44.955,45.014,146768.0
2021-05-10 13:00:00,45.78,45.83,45.61,45.65,159948.0,45.0238,45.073,44.8566,44.896,159948.0
2021-05-10 13:10:00,45.65,45.66,45.36,45.41,455727.0,44.896,44.9058,44.6108,44.6599,455727.0
2021-05-10 13:20:00,45.41,45.43,45.21,45.21,83017.0,44.6599,44.6796,44.4633,44.4633,83017.0
2021-05-10 13:30:00,45.2,45.29,45.07,45.09,69598.0,44.4534,44.5419,44.3256,44.3452,69598.0
2021-05-10 13:40:00,45.09,45.09,44.93,44.95,141380.0,44.3452,44.3452,44.1879,44.2075,141380.0
2021-05-10 13:50:00,44.95,45.0,44.76,44.87,103855.0,44.2075,44.2567,44.0207,44.1289,103855.0
2021-05-10 14:00:00,44.86,44.89,44.69,44.7,92451.0,44.119,44.1485,43.9518,43.9617,92451.0
2021-05-10 14:10:00,44.69,44.74,44.54,44.64,142385.0,43.9518,44.001,43.8043,43.9027,142385.0
2021-05-10 14:20:00,44.65,44.66,44.43,44.52,127197.0,43.9125,43.9223,43.6961,43.7846,127197.0
2021-05-10 14:30:00,44.48,44.59,44.38,44.52,122838.0,43.7453,43.8535,43.647,43.7846,122838.0
2021-05-10 14:40:00,44.52,44.57,44.45,44.48,98349.0,43.7846,43.8338,43.7158,43.7453,98349.0
2021-05-10 14:50:00,44.47,44.57,44.39,44.57,94758.0,43.7355,43.8338,43.6568,43.8338,94758.0
2021-05-10 15:00:00,44.56,44.68,44.54,44.65,117490.0,43.824,43.942,43.8043,43.9125,117490.0
2021-05-10 15:10:00,44.65,44.75,44.5,44.55,100116.0,43.9125,44.0108,43.765,43.8142,100116.0
2021-05-10 15:20:00,44.54,44.66,44.52,44.6,202148.0,43.8043,43.9223,43.7846,43.8633,202148.0
2021-05-10 15:30:00,44.59,44.6,44.48,44.57,197072.0,43.8535,43.8633,43.7453,43.8338,197072.0
2021-05-10 15:40:00,44.57,44.57,44.34,44.45,202503.0,43.8338,43.8338,43.6076,43.7158,202503.0
2021-05-10 15:50:00,44.46,44.52,44.29,44.31,766247.0,43.7256,43.7846,43.5584,43.5781,766247.0
2021-05-11 09:30:00,42.68,43.22,42.07,43.12,786393.0,41.975,42.5061,41.3751,42.4078,786393.0
2021-05-11 09:40:00,43.12,43.54,43.1,43.12,444016.0,42.4078,42.8208,42.3881,42.4078,444016.0
2021-05-11 09:50:00,43.12,43.83,43.11,43.79,269723.0,42.4078,43.106,42.3979,43.0667,269723.0
2021-05-11 10:00:00,43.77,43.77,43.42,43.44,253776.0,43.047,43.047,42.7028,42.7225,253776.0
2021-05-11 10:10:00,43.43,43.49,43.08,43.28,222128.0,42.7127,42.7717,42.3684,42.5651,222128.0
2021-05-11 10:20:00,43.28,43.5,42.98,43.01,137987.0,42.5651,42.7815,42.2701,42.2996,137987.0
2021-05-11 10:30:00,43.02,43.14,42.93,43.09,172897.0,42.3094,42.4274,42.2209,42.3783,172897.0
2021-05-11 10:40:00,43.09,43.45,42.97,43.42,244636.0,42.3783,42.7323,42.2603,42.7028,244636.0
2021-05-11 10:50:00,43.45,43.59,43.3,43.37,172050.0,42.7323,42.87,42.5848,42.6536,172050.0
2021-05-11 11:00:00,43.36,43.42,43.16,43.23,138946.0,42.6438,42.7028,42.4471,42.516,138946.0
2021-05-11 11:10:00,43.22,43.83,43.21,43.83,156970.0,42.5061,43.106,42.4963,43.106,156970.0
2021-05-11 11:20:00,43.81,43.89,43.71,43.81,108611.0,43.0864,43.1651,42.988,43.0864,108611.0
2021-05-11 11:30:00,43.8,43.88,43.72,43.79,72589.0,43.0765,43.1552,42.9979,43.0667,72589.0
2021-05-11 11:40:00,43.79,43.87,43.66,43.84,111827.0,43.0667,43.1454,42.9389,43.1159,111827.0
2021-05-11 11:50:00,43.83,43.99,43.75,43.87,81124.0,43.106,43.2634,43.0274,43.1454,81124.0
2021-05-11 12:00:00,43.88,44.01,43.81,43.9,81398.0,43.1552,43.2831,43.0864,43.1749,81398.0
2021-05-11 12:10:00,43.9,44.06,43.86,44.03,74061.0,43.1749,43.3322,43.1356,43.3027,74061.0
2021-05-11 12:20:00,44.02,44.03,43.85,43.9,68875.0,43.2929,43.3027,43.1257,43.1749,68875.0
2021-05-11 12:30:00,43.9,44.1,43.8,44.03,73785.0,43.1749,43.3716,43.0765,43.3027,73785.0
2021-05-11 12:40:00,44.04,44.04,43.85,43.86,52680.0,43.3126,43.3126,43.1257,43.1356,52680.0
2021-05-11 12:50:00,43.86,43.87,43.69,43.83,116726.0,43.1356,43.1454,42.9684,43.106,116726.0
2021-05-11 13:00:00,43.82,44.06,43.79,44.05,55043.0,43.0962,43.3322,43.0667,43.3224,55043.0
2021-05-11 13:10:00,44.05,44.11,43.95,44.09,72241.0,43.3224,43.3814,43.2241,43.3618,72241.0
2021-05-11 13:20:00,44.08,44.34,44.06,44.3,64014.0,43.3519,43.6076,43.3322,43.5683,64014.0
2021-05-11 13:30:00,44.31,44.37,44.25,44.35,73983.0,43.5781,43.6371,43.5191,43.6175,73983.0
2021-05-11 13:40:00,44.36,44.5,44.32,44.39,85618.0,43.6273,43.765,43.588,43.6568,85618.0
2021-05-11 13:50:00,44.4,44.4,44.2,44.29,75035.0,43.6666,43.6666,43.4699,43.5584,75035.0
2021-05-11 14:00:00,44.31,44.44,44.24,44.26,101869.0,43.5781,43.706,43.5093,43.5289,101869.0
2021-05-11 14:10:00,44.27,44.3,44.09,44.22,61670.0,43.5388,43.5683,43.3618,43.4896,61670.0
2021-05-11 14:20:00,44.23,44.52,44.19,44.52,101359.0,43.4994,43.7846,43.4601,43.7846,101359.0
2021-05-11 14:30:00,44.51,44.51,44.21,44.23,93559.0,43.7748,43.7748,43.4798,43.4994,93559.0
2021-05-11 14:40:00,44.23,44.44,44.17,44.44,93711.0,43.4994,43.706,43.4404,43.706,93711.0
2021-05-11 14:50:00,44.43,44.43,44.27,44.31,99365.0,43.6961,43.6961,43.5388,43.5781,99365.0
2021-05-11 15:00:00,44.31,44.4,44.25,44.3,131577.0,43.5781,43.6666,43.5191,43.5683,131577.0
2021-05-11 15:10:00,44.3,44.48,44.22,44.44,139167.0,43.5683,43.7453,43.4896,43.706,139167.0
2021-05-11 15:20:00,44.45,44.57,44.4,44.54,220193.0,43.7158,43.8338,43.6666,43.8043,220193.0
2021-05-11 15:30:00,44.54,44.58,44.11,44.17,135273.0,43.8043,43.8437,43.3814,43.4404,135273.0
2021-05-11 15:40:00,44.17,44.29,44.14,44.19,243098.0,43.4404,43.5584,43.4109,43.4601,243098.0
2021-05-11 15:50:00,44.2,44.27,44.02,44.23,773962.0,43.4699,43.5388,43.2929,43.4994,773962.0
2021-05-12 09:30:00,42.95,43.09,42.5,42.8,731108.0,42.2406,42.3783,41.798,42.0931,731108.0
2021-05-12 09:40:00,42.82,43.08,42.69,42.79,341714.0,42.1127,42.3684,41.9849,42.0832,341714.0
2021-05-12 09:50:00,42.79,42.87,42.47,42.62,456420.0,42.0832,42.1619,41.7685,41.916,456420.0
2021-05-12 10:00:00,42.62,42.85,42.51,42.72,403200.0,41.916,42.1422,41.8078,42.0144,403200.0
2021-05-12 10:10:00,42.72,42.72,42.41,42.69,543059.0,42.0144,42.0144,41.7095,41.9849,543059.0
2021-05-12 10:20:00,42.68,42.93,42.3,42.3,540467.0,41.975,42.2209,41.6013,41.6013,540467.0
2021-05-12 10:30:00,42.29,42.8,42.26,42.59,311470.0,41.5915,42.0931,41.562,41.8865,311470.0
2021-05-12 10:40:00,42.58,42.72,42.43,42.46,350440.0,41.8767,42.0144,41.7292,41.7587,350440.0
2021-05-12 10:50:00,42.45,42.57,42.17,42.25,301933.0,41.7488,41.8669,41.4735,41.5521,301933.0
2021-05-12 11:00:00,42.25,42.31,42.17,42.27,319551.0,41.5521,41.6112,41.4735,41.5718,319551.0
2021-05-12 11:10:00,42.26,42.4,42.2,42.37,202339.0,41.562,41.6997,41.503,41.6702,202339.0
2021-05-12 11:20:00,42.37,42.39,42.06,42.08,186362.0,41.6702,41.6898,41.3653,41.385,186362.0
2021-05-12 11:30:00,42.08,42.11,41.9,42.06,268637.0,41.385,41.4145,41.2079,41.3653,268637.0
2021-05-12 11:40:00,42.05,42.07,41.91,41.91,142718.0,41.3554,41.3751,41.2178,41.2178,142718.0
2021-05-12 11:50:00,41.91,41.91,41.72,41.77,193179.0,41.2178,41.2178,41.0309,41.0801,193179.0
2021-05-12 12:00:00,41.76,41.81,41.6,41.62,263522.0,41.0702,41.1194,40.9129,40.9325,263522.0
2021-05-12 12:10:00,41.61,41.64,41.2,41.52,295164.0,40.9227,40.9522,40.5195,40.8342,295164.0
2021-05-12 12:20:00,41.54,41.87,41.51,41.82,176192.0,40.8539,41.1784,40.8244,41.1292,176192.0
2021-05-12 12:30:00,41.81,41.88,41.67,41.69,154841.0,41.1194,41.1883,40.9817,41.0014,154841.0
2021-05-12 12:40:00,41.69,41.82,41.59,41.75,106961.0,41.0014,41.1292,40.903,41.0604,106961.0
2021-05-12 12:50:00,41.74,41.78,41.65,41.74,98442.0,41.0506,41.0899,40.9621,41.0506,98442.0
2021-05-12 13:00:00,41.74,41.98,41.73,41.96,270676.0,41.0506,41.2866,41.0407,41.2669,270676.0
2021-05-12 13:10:00,41.95,41.98,41.75,41.77,110521.0,41.2571,41.2866,41.0604,41.0801,110521.0
2021-05-12 13:20:00,41.75,41.85,41.71,41.79,99217.0,41.0604,41.1588,41.0211,41.0997,99217.0
2021-05-12 13:30:00,41.78,41.97,41.66,41.91,137695.0,41.0899,41.2768,40.9719,41.2178,137695.0
2021-05-12 13:40:00,41.91,41.92,41.64,41.66,87695.0,41.2178,41.2276,40.9522,40.9719,87695.0
2021-05-12 13:50:00,41.66,41.72,41.59,41.6,119958.0,40.9719,41.0309,40.903,40.9129,119958.0
2021-05-12 14:00:00,41.59,41.62,41.45,41.47,136212.0,40.903,40.9325,40.7654,40.785,136212.0
2021-05-12 14:10:00,41.46,41.57,41.38,41.57,245244.0,40.7752,40.8834,40.6965,40.8834,245244.0
2021-05-12 14:20:00,41.57,41.63,41.42,41.48,180734.0,40.8834,40.9424,40.7359,40.7949,180734.0
2021-05-12 14:30:00,41.48,41.67,41.4,41.55,181631.0,40.7949,40.9817,40.7162,40.8637,181631.0
2021-05-12 14:40:00,41.54,41.62,41.47,41.58,137262.0,40.8539,40.9325,40.785,40.8932,137262.0
2021-05-12 14:50:00,41.59,41.67,41.49,41.49,123764.0,40.903,40.9817,40.8047,40.8047,123764.0
2021-05-12 15:00:00,41.48,41.51,41.29,41.33,256832.0,40.7949,40.8244,40.608,40.6473,256832.0
2021-05-12 15:10:00,41.33,41.38,41.24,41.25,205034.0,40.6473,40.6965,40.5588,40.5687,205034.0
2021-05-12 15:20:00,41.27,41.31,41.16,41.23,210723.0,40.5883,40.6277,40.4801,40.549,210723.0
2021-05-12 15:30:00,41.23,41.55,41.2,41.53,515386.0,40.549,40.8637,40.5195,40.844,515386.0
2021-05-12 15:40:00,41.52,41.62,41.46,41.61,454696.0,40.8342,40.9325,40.7752,40.9227,454696.0
2021-05-12 15:50:00,41.6,41.61,41.39,41.52,791865.0,40.9129,40.9227,40.7063,40.8342,791865.0
2021-05-13 09:30:00,42.0,42.84,41.87,42.48,444681.0,41.3063,42.1324,41.1784,41.7783,444681.0
2021-05-13 09:40:00,42.49,42.64,42.25,42.26,204353.0,41.7882,41.9357,41.5521,41.562,204353.0
2021-05-13 09:50:00,42.26,42.65,42.23,42.52,238039.0,41.562,41.9455,41.5325,41.8177,238039.0
2021-05-13 10:00:00,42.52,42.71,42.23,42.26,219117.0,41.8177,42.0045,41.5325,41.562,219117.0
2021-05-13 10:10:00,42.25,42.47,42.19,42.25,187267.0,41.5521,41.7685,41.4931,41.5521,187267.0
2021-05-13 10:20:00,42.25,42.44,42.16,42.19,135211.0,41.5521,41.739,41.4636,41.4931,135211.0
2021-05-13 10:30:00,42.2,42.27,42.1,42.19,133773.0,41.503,41.5718,41.4046,41.4931,133773.0
2021-05-13 10:40:00,42.18,42.22,42.02,42.11,111748.0,41.4833,41.5226,41.3259,41.4145,111748.0
2021-05-13 10:50:00,42.09,42.29,42.05,42.06,156346.0,41.3948,41.5915,41.3554,41.3653,156346.0
2021-05-13 11:00:00,42.07,42.07,41.76,41.8,127678.0,41.3751,41.3751,41.0702,41.1096,127678.0
2021-05-13 11:10:00,41.79,41.82,41.65,41.76,130695.0,41.0997,41.1292,40.9621,41.0702,130695.0
2021-05-13 11:20:00,41.75,41.77,41.5,41.52,126325.0,41.0604,41.0801,40.8145,40.8342,126325.0
2021-05-13 11:30:00,41.53,41.58,41.42,41.52,156670.0,40.844,40.8932,40.7359,40.8342,156670.0
2021-05-13 11:40:00,41.46,41.49,41.2,41.4,164744.0,40.7752,40.8047,40.5195,40.7162,164744.0
2021-05-13 11:50:00,41.39,41.42,41.18,41.21,135584.0,40.7063,40.7359,40.4998,40.5293,135584.0
2021-05-13 12:00:00,41.25,41.47,41.21,41.31,167115.0,40.5687,40.785,40.5293,40.6277,167115.0
2021-05-13 12:10:00,41.32,41.4,41.28,41.3,143873.0,40.6375,40.7162,40.5982,40.6178,143873.0
2021-05-13 12:20:00,41.3,41.35,41.18,41.29,123162.0,40.6178,40.667,40.4998,40.608,123162.0
2021-05-13 12:30:00,41.29,41.41,41.21,41.21,125474.0,40.608,40.726,40.5293,40.5293,125474.0
2021-05-13 12:40:00,41.21,41.24,41.07,41.23,140427.0,40.5293,40.5588,40.3916,40.549,140427.0
2021-05-13 12:50:00,41.23,41.25,40.94,40.98,164199.0,40.549,40.5687,40.2638,40.3031,164199.0
2021-05-13 13:00:00,40.99,41.13,40.89,41.13,215760.0,40.313,40.4506,40.2146,40.4506,215760.0
2021-05-13 13:10:00,41.12,41.25,41.02,41.06,274237.0,40.4408,40.5687,40.3425,40.3818,274237.0
2021-05-13 13:20:00,41.05,41.09,40.83,41.01,234593.0,40.372,40.4113,40.1556,40.3326,234593.0
2021-05-13 13:30:00,41.01,41.08,40.79,40.84,199818.0,40.3326,40.4015,40.1163,40.1654,199818.0
2021-05-13 13:40:00,40.84,40.97,40.8,40.83,165140.0,40.1654,40.2933,40.1261,40.1556,165140.0
2021-05-13 13:50:00,40.84,41.12,40.83,41.0,123217.0,40.1654,40.4408,40.1556,40.3228,123217.0
2021-05-13 14:00:00,41.02,41.33,41.01,41.23,128698.0,40.3425,40.6473,40.3326,40.549,128698.0
2021-05-13 14:10:00,41.24,41.33,41.17,41.19,146243.0,40.5588,40.6473,40.49,40.5097,146243.0
2021-05-13 14:20:00,41.18,41.35,41.12,41.27,117052.0,40.4998,40.667,40.4408,40.5883,117052.0
2021-05-13 14:30:00,41.3,41.52,41.25,41.46,185570.0,40.6178,40.8342,40.5687,40.7752,185570.0
2021-05-13 14:40:00,41.46,41.68,41.43,41.49,200496.0,40.7752,40.9916,40.7457,40.8047,200496.0
2021-05-13 14:50:00,41.48,41.49,41.27,41.3,111161.0,40.7949,40.8047,40.5883,40.6178,111161.0
2021-05-13 15:00:00,41.31,41.71,41.31,41.71,124176.0,40.6277,41.0211,40.6277,41.0211,124176.0
2021-05-13 15:10:00,41.71,41.72,41.43,41.56,118286.0,41.0211,41.0309,40.7457,40.8735,118286.0
2021-05-13 15:20:00,41.57,41.67,41.44,41.64,102014.0,40.8834,40.9817,40.7555,40.9522,102014.0
2021-05-13 15:30:00,41.64,41.85,41.64,41.77,317977.0,40.9522,41.1588,40.9522,41.0801,317977.0
2021-05-13 15:40:00,41.77,41.8,41.63,41.64,190475.0,41.0801,41.1096,40.9424,40.9522,190475.0
2021-05-13 15:50:00,41.64,41.64,41.47,41.59,496365.0,40.9522,40.9522,40.785,40.903,496365.0
2021-05-14 09:30:00,42.48,42.48,41.88,41.94,223462.0,41.7783,41.7783,41.1883,41.2473,223462.0
2021-05-14 09:40:00,41.95,42.24,41.89,42.08,139693.0,41.2571,41.5423,41.1981,41.385,139693.0
2021-05-14 09:50:00,42.1,42.46,42.03,42.41,207615.0,41.4046,41.7587,41.3358,41.7095,207615.0
2021-05-14 10:00:00,42.41,42.76,42.34,42.75,206328.0,41.7095,42.0537,41.6407,42.0439,206328.0
2021-05-14 10:10:00,42.74,42.96,42.7,42.86,175007.0,42.034,42.2504,41.9947,42.1521,175007.0
2021-05-14 10:20:00,42.87,42.93,42.72,42.9,126782.0,42.1619,42.2209,42.0144,42.1914,126782.0
2021-05-14 10:30:00,42.9,43.03,42.89,42.96,145826.0,42.1914,42.3193,42.1816,42.2504,145826.0
2021-05-14 10:40:00,42.97,43.12,42.97,43.1,125945.0,42.2603,42.4078,42.2603,42.3881,125945.0
2021-05-14 10:50:00,43.12,43.14,42.99,43.07,141146.0,42.4078,42.4274,42.2799,42.3586,141146.0
2021-05-14 11:00:00,43.07,43.08,42.85,42.89,120638.0,42.3586,42.3684,42.1422,42.1816,120638.0
2021-05-14 11:10:00,42.89,43.02,42.86,43.02,165034.0,42.1816,42.3094,42.1521,42.3094,165034.0
2021-05-14 11:20:00,43.02,43.1,42.96,43.01,173641.0,42.3094,42.3881,42.2504,42.2996,173641.0
2021-05-14 11:30:00,43.01,43.23,43.01,43.23,102968.0,42.2996,42.516,42.2996,42.516,102968.0
2021-05-14 11:40:00,43.22,43.32,43.15,43.27,81773.0,42.5061,42.6045,42.4373,42.5553,81773.0
2021-05-14 11:50:00,43.28,43.35,43.26,43.28,75496.0,42.5651,42.634,42.5455,42.5651,75496.0
2021-05-14 12:00:00,43.28,43.62,43.27,43.59,207228.0,42.5651,42.8995,42.5553,42.87,207228.0
2021-05-14 12:10:00,43.59,43.61,43.39,43.41,354844.0,42.87,42.8897,42.6733,42.693,354844.0
2021-05-14 12:20:00,43.42,43.47,43.3,43.33,65850.0,42.7028,42.752,42.5848,42.6143,65850.0
2021-05-14 12:30:00,43.33,43.36,43.21,43.26,67666.0,42.6143,42.6438,42.4963,42.5455,67666.0
2021-05-14 12:40:00,43.27,43.44,43.25,43.36,94418.0,42.5553,42.7225,42.5356,42.6438,94418.0
2021-05-14 12:50:00,43.37,43.51,43.31,43.41,134841.0,42.6536,42.7913,42.5946,42.693,134841.0
2021-05-14 13:00:00,43.41,43.49,43.37,43.4,54115.0,42.693,42.7717,42.6536,42.6831,54115.0
2021-05-14 13:10:00,43.39,43.49,43.35,43.43,54989.0,42.6733,42.7717,42.634,42.7127,54989.0
2021-05-14 13:20:00,43.43,43.49,43.39,43.45,49469.0,42.7127,42.7717,42.6733,42.7323,49469.0
2021-05-14 13:30:00,43.45,43.49,43.33,43.39,41722.0,42.7323,42.7717,42.6143,42.6733,41722.0
2021-05-14 13:40:00,43.38,43.5,43.37,43.5,54722.0,42.6635,42.7815,42.6536,42.7815,54722.0
2021-05-14 13:50:00,43.51,43.61,43.51,43.6,71726.0,42.7913,42.8897,42.7913,42.8798,71726.0
2021-05-14 14:00:00,43.61,43.71,43.56,43.68,93366.0,42.8897,42.988,42.8405,42.9585,93366.0
2021-05-14 14:10:00,43.67,43.81,43.67,43.76,87840.0,42.9487,43.0864,42.9487,43.0372,87840.0
2021-05-14 14:20:00,43.75,43.76,43.65,43.71,148671.0,43.0274,43.0372,42.929,42.988,148671.0
2021-05-14 14:30:00,43.71,43.72,43.63,43.63,90607.0,42.988,42.9979,42.9093,42.9093,90607.0
2021-05-14 14:40:00,43.62,43.75,43.56,43.69,142719.0,42.8995,43.0274,42.8405,42.9684,142719.0
2021-05-14 14:50:00,43.69,43.78,43.69,43.75,78167.0,42.9684,43.0569,42.9684,43.0274,78167.0
2021-05-14 15:00:00,43.75,43.75,43.58,43.68,108953.0,43.0274,43.0274,42.8602,42.9585,108953.0
2021-05-14 15:10:00,43.68,43.7,43.5,43.51,126403.0,42.9585,42.9782,42.7815,42.7913,126403.0
2021-05-14 15:20:00,43.51,43.56,43.44,43.56,155376.0,42.7913,42.8405,42.7225,42.8405,155376.0
2021-05-14 15:30:00,43.56,43.57,43.39,43.44,168112.0,42.8405,42.8503,42.6733,42.7225,168112.0
2021-05-14 15:40:00,43.44,43.5,43.41,43.48,227275.0,42.7225,42.7815,42.693,42.7618,227275.0
2021-05-14 15:50:00,43.47,43.51,43.28,43.34,564544.0,42.752,42.7913,42.5651,42.6241,564544.0
2021-05-17 09:30:00,42.92,43.22,42.6,43.19,210104.0,42.2111,42.5061,41.8964,42.4766,210104.0
2021-05-17 09:40:00,43.22,43.31,42.81,42.86,122521.0,42.5061,42.5946,42.1029,42.1521,122521.0
2021-05-17 09:50:00,42.86,42.89,42.45,42.59,118078.0,42.1521,42.1816,41.7488,41.8865,118078.0
2021-05-17 10:00:00,42.57,42.58,42.32,42.44,154262.0,41.8669,41.8767,41.621,41.739,154262.0
2021-05-17 10:10:00,42.41,42.67,42.36,42.64,104864.0,41.7095,41.9652,41.6603,41.9357,104864.0
2021-05-17 10:20:00,42.62,42.76,42.52,42.52,104182.0,41.916,42.0537,41.8177,41.8177,104182.0
2021-05-17 10:30:00,42.52,42.94,42.36,42.91,103028.0,41.8177,42.2307,41.6603,42.2012,103028.0
2021-05-17 10:40:00,42.9,43.04,42.81,42.95,123027.0,42.1914,42.3291,42.1029,42.2406,123027.0
2021-05-17 10:50:00,42.96,42.99,42.73,42.83,97401.0,42.2504,42.2799,42.0242,42.1226,97401.0
2021-05-17 11:00:00,42.83,42.86,42.68,42.76,83957.0,42.1226,42.1521,41.975,42.0537,83957.0
2021-05-17 11:10:00,42.73,43.01,42.59,42.88,95485.0,42.0242,42.2996,41.8865,42.1717,95485.0
2021-05-17 11:20:00,42.9,43.0,42.88,42.95,44029.0,42.1914,42.2898,42.1717,42.2406,44029.0
2021-05-17 11:30:00,42.99,43.01,42.83,42.84,62120.0,42.2799,42.2996,42.1226,42.1324,62120.0
2021-05-17 11:40:00,42.85,42.88,42.7,42.72,109843.0,42.1422,42.1717,41.9947,42.0144,109843.0
2021-05-17 11:50:00,42.7,42.75,42.6,42.66,158845.0,41.9947,42.0439,41.8964,41.9554,158845.0
2021-05-17 12:00:00,42.65,42.74,42.57,42.62,75169.0,41.9455,42.034,41.8669,41.916,75169.0
2021-05-17 12:10:00,42.63,42.65,42.46,42.59,71807.0,41.9259,41.9455,41.7587,41.8865,71807.0
2021-05-17 12:20:00,42.59,42.68,42.58,42.65,73591.0,41.8865,41.975,41.8767,41.9455,73591.0
2021-05-17 12:30:00,42.65,42.71,42.56,42.71,67092.0,41.9455,42.0045,41.857,42.0045,67092.0
2021-05-17 12:40:00,42.7,42.77,42.62,42.65,42329.0,41.9947,42.0636,41.916,41.9455,42329.0
2021-05-17 12:50:00,42.66,42.68,42.57,42.57,16571.0,41.9554,41.975,41.8669,41.8669,16571.0
2021-05-17 13:00:00,42.57,42.67,42.52,42.52,49570.0,41.8669,41.9652,41.8177,41.8177,49570.0
2021-05-17 13:10:00,42.52,42.55,42.39,42.47,80878.0,41.8177,41.8472,41.6898,41.7685,80878.0
2021-05-17 13:20:00,42.47,42.49,42.39,42.45,40719.0,41.7685,41.7882,41.6898,41.7488,40719.0
2021-05-17 13:30:00,42.45,42.51,42.34,42.36,91651.0,41.7488,41.8078,41.6407,41.6603,91651.0
2021-05-17 13:40:00,42.35,42.47,42.22,42.45,94905.0,41.6505,41.7685,41.5226,41.7488,94905.0
2021-05-17 13:50:00,42.45,42.48,42.39,42.43,55079.0,41.7488,41.7783,41.6898,41.7292,55079.0
2021-05-17 14:00:00,42.41,42.55,42.4,42.53,119283.0,41.7095,41.8472,41.6997,41.8275,119283.0
2021-05-17 14:10:00,42.53,42.57,42.48,42.52,58781.0,41.8275,41.8669,41.7783,41.8177,58781.0
2021-05-17 14:20:00,42.52,42.59,42.42,42.48,93795.0,41.8177,41.8865,41.7193,41.7783,93795.0
2021-05-17 14:30:00,42.48,42.62,42.38,42.45,122615.0,41.7783,41.916,41.68,41.7488,122615.0
2021-05-17 14:40:00,42.46,42.58,42.44,42.58,52805.0,41.7587,41.8767,41.739,41.8767,52805.0
2021-05-17 14:50:00,42.57,42.72,42.54,42.71,172083.0,41.8669,42.0144,41.8374,42.0045,172083.0
2021-05-17 15:00:00,42.71,42.82,42.7,42.81,127037.0,42.0045,42.1127,41.9947,42.1029,127037.0
2021-05-17 15:10:00,42.82,42.84,42.71,42.73,109388.0,42.1127,42.1324,42.0045,42.0242,109388.0
2021-05-17 15:20:00,42.72,42.72,42.61,42.61,115667.0,42.0144,42.0144,41.9062,41.9062,115667.0
2021-05-17 15:30:00,42.62,42.72,42.55,42.64,263815.0,41.916,42.0144,41.8472,41.9357,263815.0
2021-05-17 15:40:00,42.64,42.75,42.59,42.65,289485.0,41.9357,42.0439,41.8865,41.9455,289485.0
2021-05-17 15:50:00,42.65,42.84,42.64,42.81,425526.0,41.9455,42.1324,41.9357,42.1029,425526.0
2021-05-18 09:30:00,43.08,43.08,42.77,42.92,177400.0,42.3684,42.3684,42.0636,42.2111,177400.0
2021-05-18 09:40:00,42.92,42.99,42.64,42.69,132466.0,42.2111,42.2799,41.9357,41.9849,132466.0
2021-05-18 09:50:00,42.69,43.01,42.57,42.91,149396.0,41.9849,42.2996,41.8669,42.2012,149396.0
2021-05-18 10:00:00,42.93,42.98,42.76,42.91,180518.0,42.2209,42.2701,42.0537,42.2012,180518.0
2021-05-18 10:10:00,42.95,43.01,42.79,42.88,136942.0,42.2406,42.2996,42.0832,42.1717,136942.0
2021-05-18 10:20:00,42.89,43.08,42.89,43.05,140093.0,42.1816,42.3684,42.1816,42.3389,140093.0
2021-05-18 10:30:00,43.05,43.23,43.05,43.09,122611.0,42.3389,42.516,42.3389,42.3783,122611.0
2021-05-18 10:40:00,43.08,43.16,42.91,43.16,120976.0,42.3684,42.4471,42.2012,42.4471,120976.0
2021-05-18 10:50:00,43.16,43.18,42.94,43.02,107238.0,42.4471,42.4668,42.2307,42.3094,107238.0
2021-05-18 11:00:00,43.01,43.01,42.9,42.95,69318.0,42.2996,42.2996,42.1914,42.2406,69318.0
2021-05-18 11:10:00,42.94,42.97,42.9,42.91,56764.0,42.2307,42.2603,42.1914,42.2012,56764.0
2021-05-18 11:20:00,42.91,42.98,42.83,42.91,101507.0,42.2012,42.2701,42.1226,42.2012,101507.0
2021-05-18 11:30:00,42.91,42.92,42.62,42.76,105348.0,42.2012,42.2111,41.916,42.0537,105348.0
2021-05-18 11:40:00,42.76,42.89,42.71,42.87,109781.0,42.0537,42.1816,42.0045,42.1619,109781.0
2021-05-18 11:50:00,42.86,42.86,42.74,42.8,78098.0,42.1521,42.1521,42.034,42.0931,78098.0
2021-05-18 12:00:00,42.8,42.91,42.78,42.9,95820.0,42.0931,42.2012,42.0734,42.1914,95820.0
2021-05-18 12:10:00,42.89,42.97,42.85,42.89,133265.0,42.1816,42.2603,42.1422,42.1816,133265.0
2021-05-18 12:20:00,42.9,43.03,42.86,43.03,59901.0,42.1914,42.3193,42.1521,42.3193,59901.0
2021-05-18 12:30:00,43.04,43.07,43.01,43.07,58654.0,42.3291,42.3586,42.2996,42.3586,58654.0
2021-05-18 12:40:00,43.07,43.13,43.0,43.0,77338.0,42.3586,42.4176,42.2898,42.2898,77338.0
2021-05-18 12:50:00,42.99,43.06,42.93,42.96,92469.0,42.2799,42.3488,42.2209,42.2504,92469.0
2021-05-18 13:00:00,42.96,42.96,42.82,42.88,75206.0,42.2504,42.2504,42.1127,42.1717,75206.0
2021-05-18 13:10:00,42.88,42.95,42.8,42.85,73973.0,42.1717,42.2406,42.0931,42.1422,73973.0
2021-05-18 13:20:00,42.85,42.99,42.84,42.99,91902.0,42.1422,42.2799,42.1324,42.2799,91902.0
2021-05-18 13:30:00,42.98,43.0,42.87,42.88,87765.0,42.2701,42.2898,42.1619,42.1717,87765.0
2021-05-18 13:40:00,42.88,42.9,42.75,42.79,125794.0,42.1717,42.1914,42.0439,42.0832,125794.0
2021-05-18 13:50:00,42.79,42.81,42.73,42.73,85603.0,42.0832,42.1029,42.0242,42.0242,85603.0
2021-05-18 14:00:00,42.73,42.83,42.67,42.71,141764.0,42.0242,42.1226,41.9652,42.0045,141764.0
2021-05-18 14:10:00,42.71,42.82,42.71,42.74,97664.0,42.0045,42.1127,42.0045,42.034,97664.0
2021-05-18 14:20:00,42.74,42.78,42.61,42.61,92942.0,42.034,42.0734,41.9062,41.9062,92942.0
2021-05-18 14:30:00,42.62,42.68,42.46,42.51,174623.0,41.916,41.975,41.7587,41.8078,174623.0
2021-05-18 14:40:00,42.51,42.51,42.34,42.44,151660.0,41.8078,41.8078,41.6407,41.739,151660.0
2021-05-18 14:50:00,42.44,42.55,42.39,42.55,126787.0,41.739,41.8472,41.6898,41.8472,126787.0
2021-05-18 15:00:00,42.55,42.66,42.52,42.66,123309.0,41.8472,41.9554,41.8177,41.9554,123309.0
2021-05-18 15:10:00,42.66,42.68,42.56,42.66,84541.0,41.9554,41.975,41.857,41.9554,84541.0
2021-05-18 15:20:00,42.66,42.78,42.6,42.75,134107.0,41.9554,42.0734,41.8964,42.0439,134107.0
2021-05-18 15:30:00,42.76,42.86,42.73,42.8,155641.0,42.0537,42.1521,42.0242,42.0931,155641.0
2021-05-18 15:40:00,42.8,42.88,42.71,42.73,224135.0,42.0931,42.1717,42.0045,42.0242,224135.0
2021-05-18 15:50:00,42.73,42.78,42.43,42.47,446918.0,42.0242,42.0734,41.7292,41.7685,446918.0
2021-05-19 09:30:00,41.5,42.03,41.25,41.88,425801.0,40.8145,41.3358,40.5687,41.1883,425801.0
2021-05-19 09:40:00,41.88,42.36,41.6,42.28,472155.0,41.1883,41.6603,40.9129,41.5816,472155.0
2021-05-19 09:50:00,42.29,42.52,42.11,42.5,319906.0,41.5915,41.8177,41.4145,41.798,319906.0
2021-05-19 10:00:00,42.51,42.71,42.29,42.64,222508.0,41.8078,42.0045,41.5915,41.9357,222508.0
2021-05-19 10:10:00,42.65,42.9,42.53,42.88,209261.0,41.9455,42.1914,41.8275,42.1717,209261.0
2021-05-19 10:20:00,42.89,43.39,42.75,43.39,416725.0,42.1816,42.6733,42.0439,42.6733,416725.0
2021-05-19 10:30:00,43.38,43.45,43.03,43.05,378242.0,42.6635,42.7323,42.3193,42.3389,378242.0
2021-05-19 10:40:00,43.05,43.65,43.04,43.52,354351.0,42.3389,42.929,42.3291,42.8012,354351.0
2021-05-19 10:50:00,43.52,43.86,43.52,43.76,276783.0,42.8012,43.1356,42.8012,43.0372,276783.0
2021-05-19 11:00:00,43.76,43.8,43.49,43.79,177360.0,43.0372,43.0765,42.7717,43.0667,177360.0
2021-05-19 11:10:00,43.78,44.0,43.73,43.85,155469.0,43.0569,43.2732,43.0077,43.1257,155469.0
2021-05-19 11:20:00,43.85,44.13,43.84,43.97,238496.0,43.1257,43.4011,43.1159,43.2437,238496.0
2021-05-19 11:30:00,43.98,44.05,43.78,44.01,183021.0,43.2536,43.3224,43.0569,43.2831,183021.0
2021-05-19 11:40:00,44.02,44.03,43.74,43.87,327839.0,43.2929,43.3027,43.0175,43.1454,327839.0
2021-05-19 11:50:00,43.89,44.33,43.86,44.32,499541.0,43.1651,43.5978,43.1356,43.588,499541.0
2021-05-19 12:00:00,44.33,44.39,44.12,44.36,293201.0,43.5978,43.6568,43.3913,43.6273,293201.0
2021-05-19 12:10:00,44.36,44.49,44.29,44.47,229986.0,43.6273,43.7551,43.5584,43.7355,229986.0
2021-05-19 12:20:00,44.47,44.75,44.33,44.52,363985.0,43.7355,44.0108,43.5978,43.7846,363985.0
2021-05-19 12:30:00,44.55,44.63,44.4,44.48,203079.0,43.8142,43.8928,43.6666,43.7453,203079.0
2021-05-19 12:40:00,44.49,44.63,44.39,44.43,168087.0,43.7551,43.8928,43.6568,43.6961,168087.0
2021-05-19 12:50:00,44.42,44.53,44.35,44.39,174839.0,43.6863,43.7945,43.6175,43.6568,174839.0
2021-05-19 13:00:00,44.4,44.58,44.4,44.48,97193.0,43.6666,43.8437,43.6666,43.7453,97193.0
2021-05-19 13:10:00,44.48,44.71,44.48,44.63,285423.0,43.7453,43.9715,43.7453,43.8928,285423.0
2021-05-19 13:20:00,44.62,44.63,44.4,44.53,216617.0,43.883,43.8928,43.6666,43.7945,216617.0
2021-05-19 13:30:00,44.53,44.55,44.37,44.44,303705.0,43.7945,43.8142,43.6371,43.706,303705.0
2021-05-19 13:40:00,44.45,44.46,44.29,44.39,151161.0,43.7158,43.7256,43.5584,43.6568,151161.0
2021-05-19 13:50:00,44.39,44.62,44.33,44.46,152225.0,43.6568,43.883,43.5978,43.7256,152225.0
2021-05-19 14:00:00,44.44,44.58,44.08,44.36,234049.0,43.706,43.8437,43.3519,43.6273,234049.0
2021-05-19 14:10:00,44.35,44.44,44.17,44.39,138100.0,43.6175,43.706,43.4404,43.6568,138100.0
2021-05-19 14:20:00,44.41,44.82,44.4,44.7,188943.0,43.6765,44.0797,43.6666,43.9617,188943.0
2021-05-19 14:30:00,44.7,44.83,44.33,44.33,192851.0,43.9617,44.0895,43.5978,43.5978,192851.0
2021-05-19 14:40:00,44.32,44.39,44.06,44.18,221093.0,43.588,43.6568,43.3322,43.4503,221093.0
2021-05-19 14:50:00,44.17,44.33,44.09,44.1,126250.0,43.4404,43.5978,43.3618,43.3716,126250.0
2021-05-19 15:00:00,44.1,44.26,44.02,44.23,145608.0,43.3716,43.5289,43.2929,43.4994,145608.0
2021-05-19 15:10:00,44.22,44.33,44.22,44.26,96654.0,43.4896,43.5978,43.4896,43.5289,96654.0
2021-05-19 15:20:00,44.27,44.36,44.18,44.22,280444.0,43.5388,43.6273,43.4503,43.4896,280444.0
2021-05-19 15:30:00,44.22,44.22,44.12,44.19,211903.0,43.4896,43.4896,43.3913,43.4601,211903.0
2021-05-19 15:40:00,44.19,44.25,44.11,44.18,300614.0,43.4601,43.5191,43.3814,43.4503,300614.0
2021-05-19 15:50:00,44.18,44.56,44.11,44.5,830160.0,43.4503,43.824,43.3814,43.765,830160.0
2021-05-20 09:30:00,44.82,45.48,44.75,45.0,934793.0,44.0797,44.7288,44.0108,44.2567,934793.0
2021-05-20 09:40:00,45.0,45.49,44.98,45.32,313499.0,44.2567,44.7386,44.2371,44.5714,313499.0
2021-05-20 09:50:00,45.34,45.46,45.02,45.19,204282.0,44.5911,44.7091,44.2764,44.4436,204282.0
2021-05-20 10:00:00,45.2,45.41,45.1,45.36,397055.0,44.4534,44.6599,44.3551,44.6108,397055.0
2021-05-20 10:10:00,45.36,45.65,45.24,45.64,192929.0,44.6108,44.896,44.4928,44.8861,192929.0
2021-05-20 10:20:00,45.66,45.79,45.58,45.77,211791.0,44.9058,45.0337,44.8271,45.014,211791.0
2021-05-20 10:30:00,45.77,45.79,45.67,45.7,333478.0,45.014,45.0337,44.9157,44.9452,333478.0
2021-05-20 10:40:00,45.7,45.94,45.7,45.84,370814.0,44.9452,45.1812,44.9452,45.0828,370814.0
2021-05-20 10:50:00,45.85,46.13,45.81,45.98,368031.0,45.0927,45.3681,45.0533,45.2205,368031.0
2021-05-20 11:00:00,45.98,46.15,45.89,45.9,441613.0,45.2205,45.3877,45.132,45.1419,441613.0
2021-05-20 11:10:00,45.9,45.97,45.77,45.93,252956.0,45.1419,45.2107,45.014,45.1714,252956.0
2021-05-20 11:20:00,45.93,46.05,45.87,46.05,184307.0,45.1714,45.2894,45.1124,45.2894,184307.0
2021-05-20 11:30:00,46.05,46.12,45.94,46.02,143047.0,45.2894,45.3582,45.1812,45.2599,143047.0
2021-05-20 11:40:00,46.03,46.06,45.9,45.94,237168.0,45.2697,45.2992,45.1419,45.1812,237168.0
2021-05-20 11:50:00,45.96,46.16,45.96,46.16,188635.0,45.2009,45.3976,45.2009,45.3976,188635.0
2021-05-20 12:00:00,46.17,46.17,45.86,45.87,460164.0,45.4074,45.4074,45.1025,45.1124,460164.0
2021-05-20 12:10:00,45.88,46.01,45.81,45.95,117138.0,45.1222,45.25,45.0533,45.191,117138.0
2021-05-20 12:20:00,45.95,46.06,45.84,46.05,273623.0,45.191,45.2992,45.0828,45.2894,273623.0
2021-05-20 12:30:00,46.05,46.09,45.94,45.98,131220.0,45.2894,45.3287,45.1812,45.2205,131220.0
2021-05-20 12:40:00,45.98,46.28,45.97,46.26,159839.0,45.2205,45.5156,45.2107,45.4959,159839.0
2021-05-20 12:50:00,46.25,46.29,46.14,46.25,107183.0,45.4861,45.5254,45.3779,45.4861,107183.0
2021-05-20 13:00:00,46.23,46.28,46.17,46.23,79351.0,45.4664,45.5156,45.4074,45.4664,79351.0
2021-05-20 13:10:00,46.23,46.35,46.2,46.24,133688.0,45.4664,45.5844,45.4369,45.4762,133688.0
2021-05-20 13:20:00,46.24,46.36,46.23,46.27,110344.0,45.4762,45.5943,45.4664,45.5057,110344.0
2021-05-20 13:30:00,46.27,46.4,46.25,46.37,82245.0,45.5057,45.6336,45.4861,45.6041,82245.0
2021-05-20 13:40:00,46.37,46.43,46.35,46.37,109027.0,45.6041,45.6631,45.5844,45.6041,109027.0
2021-05-20 13:50:00,46.37,46.4,46.04,46.17,140830.0,45.6041,45.6336,45.2795,45.4074,140830.0
2021-05-20 14:00:00,46.17,46.22,46.1,46.11,97212.0,45.4074,45.4566,45.3386,45.3484,97212.0
2021-05-20 14:10:00,46.12,46.19,46.02,46.17,83915.0,45.3582,45.4271,45.2599,45.4074,83915.0
2021-05-20 14:20:00,46.16,46.24,46.11,46.19,96910.0,45.3976,45.4762,45.3484,45.4271,96910.0
2021-05-20 14:30:00,46.19,46.2,46.09,46.19,92828.0,45.4271,45.4369,45.3287,45.4271,92828.0
2021-05-20 14:40:00,46.19,46.27,46.14,46.18,111332.0,45.4271,45.5057,45.3779,45.4172,111332.0
2021-05-20 14:50:00,46.17,46.33,46.16,46.23,137068.0,45.4074,45.5648,45.3976,45.4664,137068.0
2021-05-20 15:00:00,46.23,46.25,46.11,46.13,142661.0,45.4664,45.4861,45.3484,45.3681,142661.0
2021-05-20 15:10:00,46.14,46.22,46.12,46.2,113710.0,45.3779,45.4566,45.3582,45.4369,113710.0
2021-05-20 15:20:00,46.2,46.25,46.16,46.25,141732.0,45.4369,45.4861,45.3976,45.4861,141732.0
2021-05-20 15:30:00,46.25,46.29,46.16,46.16,372159.0,45.4861,45.5254,45.3976,45.3976,372159.0
2021-05-20 15:40:00,46.16,46.34,46.16,46.25,436117.0,45.3976,45.5746,45.3976,45.4861,436117.0
2021-05-20 15:50:00,46.24,46.37,46.13,46.29,1999710.0,45.4762,45.6041,45.3681,45.5254,1999710.0
2021-05-21 09:30:00,46.67,46.78,46.02,46.37,290405.0,45.8991,46.0073,45.2599,45.6041,290405.0
2021-05-21 09:40:00,46.36,46.38,46.12,46.29,132587.0,45.5943,45.6139,45.3582,45.5254,132587.0
2021-05-21 09:50:00,46.26,46.55,46.07,46.54,146429.0,45.4959,45.7811,45.309,45.7713,146429.0
2021-05-21 10:00:00,46.53,46.73,46.15,46.3,357507.0,45.7614,45.9581,45.3877,45.5352,357507.0
2021-05-21 10:10:00,46.28,46.44,46.1,46.16,265548.0,45.5156,45.6729,45.3386,45.3976,265548.0
2021-05-21 10:20:00,46.16,46.35,46.05,46.06,139999.0,45.3976,45.5844,45.2894,45.2992,139999.0
2021-05-21 10:30:00,46.05,46.19,45.91,46.0,160928.0,45.2894,45.4271,45.1517,45.2402,160928.0
2021-05-21 10:40:00,45.97,46.14,45.94,46.0,219806.0,45.2107,45.3779,45.1812,45.2402,219806.0
2021-05-21 10:50:00,46.0,46.18,45.96,46.15,104560.0,45.2402,45.4172,45.2009,45.3877,104560.0
2021-05-21 11:00:00,46.15,46.24,46.01,46.23,101571.0,45.3877,45.4762,45.25,45.4664,101571.0
2021-05-21 11:10:00,46.23,46.24,46.11,46.19,55382.0,45.4664,45.4762,45.3484,45.4271,55382.0
2021-05-21 11:20:00,46.2,46.21,45.97,45.98,75518.0,45.4369,45.4467,45.2107,45.2205,75518.0
2021-05-21 11:30:00,45.98,46.06,45.95,46.04,76957.0,45.2205,45.2992,45.191,45.2795,76957.0
2021-05-21 11:40:00,46.03,46.12,45.97,46.03,69834.0,45.2697,45.3582,45.2107,45.2697,69834.0
2021-05-21 11:50:00,46.03,46.11,45.95,46.0,135991.0,45.2697,45.3484,45.191,45.2402,135991.0
2021-05-21 12:00:00,46.0,46.14,45.98,46.04,108723.0,45.2402,45.3779,45.2205,45.2795,108723.0
2021-05-21 12:10:00,46.05,46.1,46.02,46.07,51852.0,45.2894,45.3386,45.2599,45.309,51852.0
2021-05-21 12:20:00,46.07,46.19,46.05,46.18,68089.0,45.309,45.4271,45.2894,45.4172,68089.0
2021-05-21 12:30:00,46.18,46.25,46.15,46.25,45580.0,45.4172,45.4861,45.3877,45.4861,45580.0
2021-05-21 12:40:00,46.26,46.27,46.13,46.21,55516.0,45.4959,45.5057,45.3681,45.4467,55516.0
2021-05-21 12:50:00,46.21,46.29,46.04,46.28,197964.0,45.4467,45.5254,45.2795,45.5156,197964.0
2021-05-21 13:00:00,46.27,46.34,46.25,46.33,60748.0,45.5057,45.5746,45.4861,45.5648,60748.0
2021-05-21 13:10:00,46.33,46.35,46.26,46.29,75833.0,45.5648,45.5844,45.4959,45.5254,75833.0
2021-05-21 13:20:00,46.29,46.51,46.29,46.5,92123.0,45.5254,45.7418,45.5254,45.7319,92123.0
2021-05-21 13:30:00,46.49,46.57,46.46,46.53,72966.0,45.7221,45.8008,45.6926,45.7614,72966.0
2021-05-21 13:40:00,46.53,46.55,46.45,46.47,49354.0,45.7614,45.7811,45.6828,45.7024,49354.0
2021-05-21 13:50:00,46.47,46.51,46.43,46.44,50776.0,45.7024,45.7418,45.6631,45.6729,50776.0
2021-05-21 14:00:00,46.45,46.5,46.37,46.48,51603.0,45.6828,45.7319,45.6041,45.7123,51603.0
2021-05-21 14:10:00,46.48,46.49,46.33,46.35,54999.0,45.7123,45.7221,45.5648,45.5844,54999.0
2021-05-21 14:20:00,46.34,46.35,46.15,46.16,65724.0,45.5746,45.5844,45.3877,45.3976,65724.0
2021-05-21 14:30:00,46.16,46.3,46.12,46.2,312172.0,45.3976,45.5352,45.3582,45.4369,312172.0
2021-05-21 14:40:00,46.2,46.32,46.19,46.25,69681.0,45.4369,45.5549,45.4271,45.4861,69681.0
2021-05-21 14:50:00,46.24,46.36,46.24,46.34,95326.0,45.4762,45.5943,45.4762,45.5746,95326.0
2021-05-21 15:00:00,46.33,46.38,46.24,46.26,247109.0,45.5648,45.6139,45.4762,45.4959,247109.0
2021-05-21 15:10:00,46.26,46.34,46.26,46.29,78762.0,45.4959,45.5746,45.4959,45.5254,78762.0
2021-05-21 15:20:00,46.3,46.38,46.26,46.31,95707.0,45.5352,45.6139,45.4959,45.5451,95707.0
2021-05-21 15:30:00,46.31,46.34,46.22,46.27,175745.0,45.5451,45.5746,45.4566,45.5057,175745.0
2021-05-21 15:40:00,46.26,46.32,46.13,46.2,321898.0,45.4959,45.5549,45.3681,45.4369,321898.0
2021-05-21 15:50:00,46.21,46.29,46.11,46.24,1004600.0,45.4467,45.5254,45.3484,45.4762,1004600.0
2021-05-24 09:30:00,46.67,46.95,46.51,46.83,201069.0,45.8991,46.1745,45.7418,46.0565,201069.0
2021-05-24 09:40:00,46.85,47.03,46.8,46.91,156733.0,46.0762,46.2532,46.027,46.1352,156733.0
2021-05-24 09:50:00,46.91,47.02,46.79,46.82,110315.0,46.1352,46.2434,46.0172,46.0467,110315.0
2021-05-24 10:00:00,46.85,46.91,46.66,46.73,154381.0,46.0762,46.1352,45.8893,45.9581,154381.0
2021-05-24 10:10:00,46.73,46.85,46.68,46.7,88583.0,45.9581,46.0762,45.909,45.9286,88583.0
2021-05-24 10:20:00,46.68,46.87,46.68,46.76,100322.0,45.909,46.0958,45.909,45.9876,100322.0
2021-05-24 10:30:00,46.77,46.98,46.74,46.97,79390.0,45.9975,46.204,45.968,46.1942,79390.0
2021-05-24 10:40:00,46.97,46.97,46.71,46.71,61545.0,46.1942,46.1942,45.9385,45.9385,61545.0
2021-05-24 10:50:00,46.72,46.85,46.65,46.68,56410.0,45.9483,46.0762,45.8795,45.909,56410.0
2021-05-24 11:00:00,46.66,46.77,46.65,46.72,100034.0,45.8893,45.9975,45.8795,45.9483,100034.0
2021-05-24 11:10:00,46.72,46.86,46.68,46.86,41765.0,45.9483,46.086,45.909,46.086,41765.0
2021-05-24 11:20:00,46.86,46.9,46.77,46.87,52436.0,46.086,46.1253,45.9975,46.0958,52436.0
2021-05-24 11:30:00,46.88,47.04,46.88,46.93,85530.0,46.1057,46.263,46.1057,46.1548,85530.0
2021-05-24 11:40:00,46.93,47.16,46.92,47.15,96390.0,46.1548,46.381,46.145,46.3712,96390.0
2021-05-24 11:50:00,47.15,47.16,47.01,47.1,98833.0,46.3712,46.381,46.2335,46.322,98833.0
2021-05-24 12:00:00,47.11,47.22,47.09,47.18,78639.0,46.3319,46.4401,46.3122,46.4007,78639.0
2021-05-24 12:10:00,47.18,47.28,47.09,47.27,107167.0,46.4007,46.4991,46.3122,46.4892,107167.0
2021-05-24 12:20:00,47.27,47.36,47.23,47.29,96289.0,46.4892,46.5777,46.4499,46.5089,96289.0
2021-05-24 12:30:00,47.29,47.33,47.25,47.29,82555.0,46.5089,46.5482,46.4696,46.5089,82555.0
2021-05-24 12:40:00,47.29,47.31,47.21,47.23,73613.0,46.5089,46.5286,46.4302,46.4499,73613.0
2021-05-24 12:50:00,47.23,47.3,47.15,47.27,86458.0,46.4499,46.5187,46.3712,46.4892,86458.0
2021-05-24 13:00:00,47.27,47.33,47.18,47.22,75969.0,46.4892,46.5482,46.4007,46.4401,75969.0
2021-05-24 13:10:00,47.24,47.35,47.24,47.32,46148.0,46.4597,46.5679,46.4597,46.5384,46148.0
2021-05-24 13:20:00,47.31,47.36,47.27,47.34,52078.0,46.5286,46.5777,46.4892,46.5581,52078.0
2021-05-24 13:30:00,47.33,47.48,47.28,47.42,167971.0,46.5482,46.6958,46.4991,46.6367,167971.0
2021-05-24 13:40:00,47.43,47.53,47.42,47.51,119869.0,46.6466,46.7449,46.6367,46.7253,119869.0
2021-05-24 13:50:00,47.51,47.64,47.5,47.59,137499.0,46.7253,46.8531,46.7154,46.8039,137499.0
2021-05-24 14:00:00,47.59,47.69,47.56,47.61,182721.0,46.8039,46.9023,46.7744,46.8236,182721.0
2021-05-24 14:10:00,47.62,47.68,47.53,47.66,243980.0,46.8334,46.8925,46.7449,46.8728,243980.0
2021-05-24 14:20:00,47.66,47.78,47.59,47.77,219090.0,46.8728,46.9908,46.8039,46.981,219090.0
2021-05-24 14:30:00,47.78,47.83,47.71,47.76,306546.0,46.9908,47.04,46.922,46.9711,306546.0
2021-05-24 14:40:00,47.76,47.86,47.69,47.71,173708.0,46.9711,47.0695,46.9023,46.922,173708.0
2021-05-24 14:50:00,47.72,47.78,47.66,47.74,90660.0,46.9318,46.9908,46.8728,46.9515,90660.0
2021-05-24 15:00:00,47.74,47.83,47.73,47.79,97452.0,46.9515,47.04,46.9416,47.0006,97452.0
2021-05-24 15:10:00,47.8,47.83,47.77,47.8,52133.0,47.0105,47.04,46.981,47.0105,52133.0
2021-05-24 15:20:00,47.79,47.83,47.69,47.83,107818.0,47.0006,47.04,46.9023,47.04,107818.0
2021-05-24 15:30:00,47.82,47.83,47.65,47.7,163879.0,47.0301,47.04,46.8629,46.9121,163879.0
2021-05-24 15:40:00,47.7,47.86,47.7,47.79,410260.0,46.9121,47.0695,46.9121,47.0006,410260.0
2021-05-24 15:50:00,47.79,47.79,47.6,47.62,579026.0,47.0006,47.0006,46.8138,46.8334,579026.0
2021-05-25 09:30:00,47.96,48.07,47.76,48.01,234078.0,47.1678,47.276,46.9711,47.217,234078.0
2021-05-25 09:40:00,48.01,48.43,47.95,48.34,132812.0,47.217,47.6301,47.158,47.5416,132812.0
2021-05-25 09:50:00,48.33,48.41,47.66,47.73,256055.0,47.5317,47.6104,46.8728,46.9416,256055.0
2021-05-25 10:00:00,47.74,47.91,47.6,47.75,155637.0,46.9515,47.1187,46.8138,46.9613,155637.0
2021-05-25 10:10:00,47.75,47.86,47.52,47.55,357833.0,46.9613,47.0695,46.7351,46.7646,357833.0
2021-05-25 10:20:00,47.56,47.84,47.56,47.84,290497.0,46.7744,47.0498,46.7744,47.0498,290497.0
2021-05-25 10:30:00,47.84,48.22,47.74,48.15,474459.0,47.0498,47.4235,46.9515,47.3547,474459.0
2021-05-25 10:40:00,48.15,48.34,48.09,48.33,190054.0,47.3547,47.5416,47.2957,47.5317,190054.0
2021-05-25 10:50:00,48.33,48.37,48.24,48.37,98094.0,47.5317,47.5711,47.4432,47.5711,98094.0
2021-05-25 11:00:00,48.36,48.38,48.11,48.2,142165.0,47.5612,47.5809,47.3154,47.4039,142165.0
2021-05-25 11:10:00,48.19,48.27,47.88,47.9,157761.0,47.394,47.4727,47.0892,47.1088,157761.0
2021-05-25 11:20:00,47.9,47.91,47.71,47.8,470819.0,47.1088,47.1187,46.922,47.0105,470819.0
2021-05-25 11:30:00,47.79,47.81,47.53,47.69,224241.0,47.0006,47.0203,46.7449,46.9023,224241.0
2021-05-25 11:40:00,47.68,47.9,47.65,47.82,76784.0,46.8925,47.1088,46.8629,47.0301,76784.0
2021-05-25 11:50:00,47.83,47.9,47.64,47.89,160654.0,47.04,47.1088,46.8531,47.099,160654.0
2021-05-25 12:00:00,47.91,47.91,47.67,47.76,67484.0,47.1187,47.1187,46.8826,46.9711,67484.0
2021-05-25 12:10:00,47.75,47.76,47.64,47.69,75221.0,46.9613,46.9711,46.8531,46.9023,75221.0
2021-05-25 12:20:00,47.7,47.79,47.58,47.67,159683.0,46.9121,47.0006,46.7941,46.8826,159683.0
2021-05-25 12:30:00,47.68,47.74,47.61,47.69,53707.0,46.8925,46.9515,46.8236,46.9023,53707.0
2021-05-25 12:40:00,47.69,47.71,47.56,47.57,113946.0,46.9023,46.922,46.7744,46.7843,113946.0
2021-05-25 12:50:00,47.56,47.73,47.56,47.71,68559.0,46.7744,46.9416,46.7744,46.922,68559.0
2021-05-25 13:00:00,47.71,47.71,47.54,47.64,87324.0,46.922,46.922,46.7548,46.8531,87324.0
2021-05-25 13:10:00,47.64,47.84,47.63,47.79,83975.0,46.8531,47.0498,46.8433,47.0006,83975.0
2021-05-25 13:20:00,47.79,47.88,47.77,47.85,59400.0,47.0006,47.0892,46.981,47.0596,59400.0
2021-05-25 13:30:00,47.84,47.98,47.84,47.96,50129.0,47.0498,47.1875,47.0498,47.1678,50129.0
2021-05-25 13:40:00,47.95,47.99,47.84,47.99,61479.0,47.158,47.1973,47.0498,47.1973,61479.0
2021-05-25 13:50:00,47.98,48.09,47.95,48.09,70937.0,47.1875,47.2957,47.158,47.2957,70937.0
2021-05-25 14:00:00,48.09,48.1,47.88,48.02,177873.0,47.2957,47.3055,47.0892,47.2268,177873.0
2021-05-25 14:10:00,48.01,48.12,47.97,48.04,137952.0,47.217,47.3252,47.1777,47.2465,137952.0
2021-05-25 14:20:00,48.04,48.14,48.02,48.05,71361.0,47.2465,47.3449,47.2268,47.2563,71361.0
2021-05-25 14:30:00,48.05,48.14,47.97,48.06,63201.0,47.2563,47.3449,47.1777,47.2662,63201.0
2021-05-25 14:40:00,48.05,48.1,48.04,48.05,66723.0,47.2563,47.3055,47.2465,47.2563,66723.0
2021-05-25 14:50:00,48.05,48.14,47.97,48.09,92224.0,47.2563,47.3449,47.1777,47.2957,92224.0
2021-05-25 15:00:00,48.09,48.14,47.95,47.96,199208.0,47.2957,47.3449,47.158,47.1678,199208.0
2021-05-25 15:10:00,47.96,48.02,47.89,48.02,111306.0,47.1678,47.2268,47.099,47.2268,111306.0
2021-05-25 15:20:00,48.02,48.08,47.96,48.0,105597.0,47.2268,47.2858,47.1678,47.2072,105597.0
2021-05-25 15:30:00,48.0,48.0,47.9,47.98,123971.0,47.2072,47.2072,47.1088,47.1875,123971.0
2021-05-25 15:40:00,47.97,48.01,47.92,47.92,145039.0,47.1777,47.217,47.1285,47.1285,145039.0
2021-05-25 15:50:00,47.93,48.07,47.92,48.03,575034.0,47.1383,47.276,47.1285,47.2367,575034.0
2021-05-26 09:30:00,48.32,48.78,48.32,48.42,476685.0,47.5219,47.9743,47.5219,47.6202,476685.0
2021-05-26 09:40:00,48.44,48.55,48.16,48.19,149486.0,47.6399,47.7481,47.3645,47.394,149486.0
2021-05-26 09:50:00,48.19,48.26,48.03,48.04,156078.0,47.394,47.4629,47.2367,47.2465,156078.0
2021-05-26 10:00:00,48.06,48.14,47.85,48.11,115745.0,47.2662,47.3449,47.0596,47.3154,115745.0
2021-05-26 10:10:00,48.14,48.23,47.99,48.16,98332.0,47.3449,47.4334,47.1973,47.3645,98332.0
2021-05-26 10:20:00,48.16,48.19,48.06,48.16,65678.0,47.3645,47.394,47.2662,47.3645,65678.0
2021-05-26 10:30:00,48.15,48.22,48.07,48.14,71778.0,47.3547,47.4235,47.276,47.3449,71778.0
2021-05-26 10:40:00,48.14,48.36,48.14,48.29,194469.0,47.3449,47.5612,47.3449,47.4924,194469.0
2021-05-26 10:50:00,48.29,48.29,48.12,48.13,83573.0,47.4924,47.4924,47.3252,47.335,83573.0
2021-05-26 11:00:00,48.12,48.19,48.0,48.15,107525.0,47.3252,47.394,47.2072,47.3547,107525.0
2021-05-26 11:10:00,48.15,48.25,48.06,48.21,56711.0,47.3547,47.453,47.2662,47.4137,56711.0
2021-05-26 11:20:00,48.22,48.28,47.99,48.01,162643.0,47.4235,47.4825,47.1973,47.217,162643.0
2021-05-26 11:30:00,48.02,48.13,47.9,48.12,125569.0,47.2268,47.335,47.1088,47.3252,125569.0
2021-05-26 11:40:00,48.11,48.23,48.06,48.18,47440.0,47.3154,47.4334,47.2662,47.3842,47440.0
2021-05-26 11:50:00,48.18,48.24,48.14,48.23,53685.0,47.3842,47.4432,47.3449,47.4334,53685.0
2021-05-26 12:00:00,48.24,48.32,48.22,48.25,64596.0,47.4432,47.5219,47.4235,47.453,64596.0
2021-05-26 12:10:00,48.25,48.29,48.17,48.2,50783.0,47.453,47.4924,47.3744,47.4039,50783.0
2021-05-26 12:20:00,48.2,48.23,48.15,48.17,76701.0,47.4039,47.4334,47.3547,47.3744,76701.0
2021-05-26 12:30:00,48.18,48.28,48.18,48.26,39836.0,47.3842,47.4825,47.3842,47.4629,39836.0
2021-05-26 12:40:00,48.27,48.3,48.17,48.23,49365.0,47.4727,47.5022,47.3744,47.4334,49365.0
2021-05-26 12:50:00,48.22,48.25,48.15,48.21,46390.0,47.4235,47.453,47.3547,47.4137,46390.0
2021-05-26 13:00:00,48.2,48.22,48.08,48.1,60546.0,47.4039,47.4235,47.2858,47.3055,60546.0
2021-05-26 13:10:00,48.1,48.15,48.07,48.09,45932.0,47.3055,47.3547,47.276,47.2957,45932.0
2021-05-26 13:20:00,48.09,48.15,48.02,48.04,47876.0,47.2957,47.3547,47.2268,47.2465,47876.0
2021-05-26 13:30:00,48.03,48.1,48.02,48.03,38356.0,47.2367,47.3055,47.2268,47.2367,38356.0
2021-05-26 13:40:00,48.01,48.08,47.99,48.07,52809.0,47.217,47.2858,47.1973,47.276,52809.0
2021-05-26 13:50:00,48.07,48.13,47.93,48.13,56668.0,47.276,47.335,47.1383,47.335,56668.0
2021-05-26 14:00:00,48.15,48.24,48.11,48.22,35149.0,47.3547,47.4432,47.3154,47.4235,35149.0
2021-05-26 14:10:00,48.22,48.34,48.21,48.34,49602.0,47.4235,47.5416,47.4137,47.5416,49602.0
2021-05-26 14:20:00,48.35,48.42,48.33,48.4,77771.0,47.5514,47.6202,47.5317,47.6006,77771.0
2021-05-26 14:30:00,48.41,48.45,48.33,48.36,61830.0,47.6104,47.6497,47.5317,47.5612,61830.0
2021-05-26 14:40:00,48.36,48.37,48.3,48.31,39451.0,47.5612,47.5711,47.5022,47.512,39451.0
2021-05-26 14:50:00,48.31,48.35,48.26,48.33,83756.0,47.512,47.5514,47.4629,47.5317,83756.0
2021-05-26 15:00:00,48.34,48.49,48.32,48.49,59329.0,47.5416,47.6891,47.5219,47.6891,59329.0
2021-05-26 15:10:00,48.49,48.55,48.44,48.52,176729.0,47.6891,47.7481,47.6399,47.7186,176729.0
2021-05-26 15:20:00,48.53,48.62,48.48,48.55,124013.0,47.7284,47.8169,47.6792,47.7481,124013.0
2021-05-26 15:30:00,48.55,48.66,48.46,48.53,302487.0,47.7481,47.8563,47.6596,47.7284,302487.0
2021-05-26 15:40:00,48.53,48.67,48.5,48.65,366199.0,47.7284,47.8661,47.6989,47.8464,366199.0
2021-05-26 15:50:00,48.64,48.79,48.55,48.62,927785.0,47.8366,47.9841,47.7481,47.8169,927785.0
2021-05-27 09:30:00,48.3,48.4,47.97,48.25,254067.0,47.5022,47.6006,47.1777,47.453,254067.0
2021-05-27 09:40:00,48.27,48.3,47.85,47.93,152440.0,47.4727,47.5022,47.0596,47.1383,152440.0
2021-05-27 09:50:00,47.95,48.16,47.91,48.02,140120.0,47.158,47.3645,47.1187,47.2268,140120.0
2021-05-27 10:00:00,48.02,48.22,47.93,48.17,144403.0,47.2268,47.4235,47.1383,47.3744,144403.0
2021-05-27 10:10:00,48.18,48.22,48.0,48.18,124129.0,47.3842,47.4235,47.2072,47.3842,124129.0
2021-05-27 10:20:00,48.18,48.42,48.14,48.4,100565.0,47.3842,47.6202,47.3449,47.6006,100565.0
2021-05-27 10:30:00,48.4,48.67,48.31,48.59,114664.0,47.6006,47.8661,47.512,47.7874,114664.0
2021-05-27 10:40:00,48.59,48.61,48.27,48.36,150296.0,47.7874,47.8071,47.4727,47.5612,150296.0
2021-05-27 10:50:00,48.36,48.38,48.09,48.15,129640.0,47.5612,47.5809,47.2957,47.3547,129640.0
2021-05-27 11:00:00,48.16,48.42,48.14,48.41,89197.0,47.3645,47.6202,47.3449,47.6104,89197.0
2021-05-27 11:10:00,48.4,48.57,48.39,48.56,53590.0,47.6006,47.7678,47.5907,47.7579,53590.0
2021-05-27 11:20:00,48.55,48.59,48.34,48.34,73672.0,47.7481,47.7874,47.5416,47.5416,73672.0
2021-05-27 11:30:00,48.34,48.49,48.31,48.47,60801.0,47.5416,47.6891,47.512,47.6694,60801.0
2021-05-27 11:40:00,48.48,48.52,48.45,48.47,60374.0,47.6792,47.7186,47.6497,47.6694,60374.0
2021-05-27 11:50:00,48.46,48.51,48.41,48.5,35420.0,47.6596,47.7087,47.6104,47.6989,35420.0
2021-05-27 12:00:00,48.5,48.52,48.42,48.42,38357.0,47.6989,47.7186,47.6202,47.6202,38357.0
2021-05-27 12:10:00,48.42,48.58,48.39,48.57,44240.0,47.6202,47.7776,47.5907,47.7678,44240.0
2021-05-27 12:20:00,48.57,48.58,48.51,48.52,36447.0,47.7678,47.7776,47.7087,47.7186,36447.0
2021-05-27 12:30:00,48.52,48.55,48.49,48.55,37386.0,47.7186,47.7481,47.6891,47.7481,37386.0
2021-05-27 12:40:00,48.55,48.6,48.49,48.59,56349.0,47.7481,47.7973,47.6891,47.7874,56349.0
2021-05-27 12:50:00,48.59,48.64,48.56,48.56,46810.0,47.7874,47.8366,47.7579,47.7579,46810.0
2021-05-27 13:00:00,48.57,48.61,48.53,48.6,44425.0,47.7678,47.8071,47.7284,47.7973,44425.0
2021-05-27 13:10:00,48.61,48.66,48.53,48.65,56378.0,47.8071,47.8563,47.7284,47.8464,56378.0
2021-05-27 13:20:00,48.65,48.67,48.56,48.57,28862.0,47.8464,47.8661,47.7579,47.7678,28862.0
2021-05-27 13:30:00,48.58,48.65,48.51,48.57,52236.0,47.7776,47.8464,47.7087,47.7678,52236.0
2021-05-27 13:40:00,48.57,48.6,48.53,48.55,31604.0,47.7678,47.7973,47.7284,47.7481,31604.0
2021-05-27 13:50:00,48.55,48.59,48.38,48.46,63361.0,47.7481,47.7874,47.5809,47.6596,63361.0
2021-05-27 14:00:00,48.46,48.5,48.27,48.27,64114.0,47.6596,47.6989,47.4727,47.4727,64114.0
2021-05-27 14:10:00,48.27,48.29,48.21,48.26,68795.0,47.4727,47.4924,47.4137,47.4629,68795.0
2021-05-27 14:20:00,48.25,48.36,48.17,48.36,71992.0,47.453,47.5612,47.3744,47.5612,71992.0
2021-05-27 14:30:00,48.36,48.41,48.32,48.41,88065.0,47.5612,47.6104,47.5219,47.6104,88065.0
2021-05-27 14:40:00,48.41,48.42,48.37,48.41,39728.0,47.6104,47.6202,47.5711,47.6104,39728.0
2021-05-27 14:50:00,48.41,48.49,48.37,48.43,59408.0,47.6104,47.6891,47.5711,47.6301,59408.0
2021-05-27 15:00:00,48.43,48.44,48.33,48.34,40896.0,47.6301,47.6399,47.5317,47.5416,40896.0
2021-05-27 15:10:00,48.34,48.46,48.33,48.46,32055.0,47.5416,47.6596,47.5317,47.6596,32055.0
2021-05-27 15:20:00,48.45,48.46,48.4,48.43,52546.0,47.6497,47.6596,47.6006,47.6301,52546.0
2021-05-27 15:30:00,48.42,48.44,48.34,48.41,93488.0,47.6202,47.6399,47.5416,47.6104,93488.0
2021-05-27 15:40:00,48.41,48.44,48.28,48.3,242056.0,47.6104,47.6399,47.4825,47.5022,242056.0
2021-05-27 15:50:00,48.3,48.46,48.15,48.36,835810.0,47.5022,47.6596,47.3547,47.5612,835810.0
2021-05-28 09:30:00,48.46,48.65,48.2,48.58,114007.0,47.6596,47.8464,47.4039,47.7776,114007.0
2021-05-28 09:40:00,48.57,48.8,48.57,48.77,175125.0,47.7678,47.994,47.7678,47.9645,175125.0
2021-05-28 09:50:00,48.76,49.21,48.73,49.17,159929.0,47.9546,48.3972,47.9251,48.3578,159929.0
2021-05-28 10:00:00,49.18,49.19,48.87,48.89,112210.0,48.3677,48.3775,48.0628,48.0825,112210.0
2021-05-28 10:10:00,48.89,48.98,48.84,48.9,103122.0,48.0825,48.171,48.0333,48.0923,103122.0
2021-05-28 10:20:00,48.91,48.93,48.57,48.58,68758.0,48.1021,48.1218,47.7678,47.7776,68758.0
2021-05-28 10:30:00,48.58,48.75,48.58,48.69,77122.0,47.7776,47.9448,47.7776,47.8858,77122.0
2021-05-28 10:40:00,48.7,48.73,48.55,48.56,67437.0,47.8956,47.9251,47.7481,47.7579,67437.0
2021-05-28 10:50:00,48.55,48.68,48.53,48.57,54859.0,47.7481,47.8759,47.7284,47.7678,54859.0
2021-05-28 11:00:00,48.58,48.68,48.58,48.59,67909.0,47.7776,47.8759,47.7776,47.7874,67909.0
2021-05-28 11:10:00,48.6,48.69,48.58,48.63,57959.0,47.7973,47.8858,47.7776,47.8268,57959.0
2021-05-28 11:20:00,48.62,48.66,48.5,48.53,60578.0,47.8169,47.8563,47.6989,47.7284,60578.0
2021-05-28 11:30:00,48.55,48.69,48.54,48.67,52989.0,47.7481,47.8858,47.7382,47.8661,52989.0
2021-05-28 11:40:00,48.67,48.83,48.66,48.81,79974.0,47.8661,48.0235,47.8563,48.0038,79974.0
2021-05-28 11:50:00,48.8,48.84,48.71,48.78,60911.0,47.994,48.0333,47.9054,47.9743,60911.0
2021-05-28 12:00:00,48.78,48.82,48.68,48.68,51770.0,47.9743,48.0136,47.8759,47.8759,51770.0
2021-05-28 12:10:00,48.68,48.75,48.66,48.7,66775.0,47.8759,47.9448,47.8563,47.8956,66775.0
2021-05-28 12:20:00,48.7,48.71,48.55,48.58,53181.0,47.8956,47.9054,47.7481,47.7776,53181.0
2021-05-28 12:30:00,48.58,48.73,48.56,48.71,42579.0,47.7776,47.9251,47.7579,47.9054,42579.0
2021-05-28 12:40:00,48.7,48.8,48.68,48.73,59544.0,47.8956,47.994,47.8759,47.9251,59544.0
2021-05-28 12:50:00,48.73,48.8,48.72,48.78,56103.0,47.9251,47.994,47.9153,47.9743,56103.0
2021-05-28 13:00:00,48.78,48.85,48.78,48.84,36374.0,47.9743,48.0431,47.9743,48.0333,36374.0
2021-05-28 13:10:00,48.84,48.84,48.75,48.84,40591.0,48.0333,48.0333,47.9448,48.0333,40591.0
2021-05-28 13:20:00,48.84,48.84,48.71,48.73,52572.0,48.0333,48.0333,47.9054,47.9251,52572.0
2021-05-28 13:30:00,48.73,48.81,48.72,48.72,51466.0,47.9251,48.0038,47.9153,47.9153,51466.0
2021-05-28 13:40:00,48.73,48.78,48.69,48.75,59624.0,47.9251,47.9743,47.8858,47.9448,59624.0
2021-05-28 13:50:00,48.76,48.76,48.65,48.66,50550.0,47.9546,47.9546,47.8464,47.8563,50550.0
2021-05-28 14:00:00,48.67,48.76,48.66,48.69,46594.0,47.8661,47.9546,47.8563,47.8858,46594.0
2021-05-28 14:10:00,48.68,48.7,48.6,48.66,41011.0,47.8759,47.8956,47.7973,47.8563,41011.0
2021-05-28 14:20:00,48.65,48.68,48.63,48.68,28459.0,47.8464,47.8759,47.8268,47.8759,28459.0
2021-05-28 14:30:00,48.68,48.74,48.65,48.7,61657.0,47.8759,47.9349,47.8464,47.8956,61657.0
2021-05-28 14:40:00,48.7,48.77,48.69,48.73,51454.0,47.8956,47.9645,47.8858,47.9251,51454.0
2021-05-28 14:50:00,48.73,48.73,48.61,48.64,37137.0,47.9251,47.9251,47.8071,47.8366,37137.0
2021-05-28 15:00:00,48.64,48.67,48.6,48.6,40683.0,47.8366,47.8661,47.7973,47.7973,40683.0
2021-05-28 15:10:00,48.6,48.61,48.48,48.51,56734.0,47.7973,47.8071,47.6792,47.7087,56734.0
2021-05-28 15:20:00,48.51,48.54,48.44,48.51,71637.0,47.7087,47.7382,47.6399,47.7087,71637.0
2021-05-28 15:30:00,48.51,48.56,48.45,48.46,67963.0,47.7087,47.7579,47.6497,47.6596,67963.0
2021-05-28 15:40:00,48.46,48.48,48.35,48.35,176536.0,47.6596,47.6792,47.5514,47.5514,176536.0
2021-05-28 15:50:00,48.36,48.43,48.23,48.3,453118.0,47.5612,47.6301,47.4334,47.5022,453118.0
2021-06-01 09:30:00,48.74,48.85,48.37,48.79,196142.0,47.9349,48.0431,47.5711,47.9841,196142.0
2021-06-01 09:40:00,48.79,48.95,48.46,48.5,116470.0,47.9841,48.1415,47.6596,47.6989,116470.0
2021-06-01 09:50:00,48.5,48.51,48.15,48.16,114452.0,47.6989,47.7087,47.3547,47.3645,114452.0
2021-06-01 10:00:00,48.15,48.33,48.04,48.09,113138.0,47.3547,47.5317,47.2465,47.2957,113138.0
2021-06-01 10:10:00,48.08,48.12,47.57,47.75,166265.0,47.2858,47.3252,46.7843,46.9613,166265.0
2021-06-01 10:20:00,47.74,48.02,47.71,47.99,102643.0,46.9515,47.2268,46.922,47.1973,102643.0
2021-06-01 10:30:00,48.0,48.12,47.85,47.88,100896.0,47.2072,47.3252,47.0596,47.0892,100896.0
2021-06-01 10:40:00,47.88,48.16,47.71,47.73,168730.0,47.0892,47.3645,46.922,46.9416,168730.0
2021-06-01 10:50:00,47.73,47.8,47.58,47.72,119884.0,46.9416,47.0105,46.7941,46.9318,119884.0
2021-06-01 11:00:00,47.7,47.78,47.59,47.67,66029.0,46.9121,46.9908,46.8039,46.8826,66029.0
2021-06-01 11:10:00,47.66,47.91,47.66,47.9,82682.0,46.8728,47.1187,46.8728,47.1088,82682.0
2021-06-01 11:20:00,47.89,48.01,47.89,47.91,57916.0,47.099,47.217,47.099,47.1187,57916.0
2021-06-01 11:30:00,47.9,47.97,47.85,47.9,81922.0,47.1088,47.1777,47.0596,47.1088,81922.0
2021-06-01 11:40:00,47.9,47.9,47.79,47.84,48904.0,47.1088,47.1088,47.0006,47.0498,48904.0
2021-06-01 11:50:00,47.85,47.93,47.82,47.92,38613.0,47.0596,47.1383,47.0301,47.1285,38613.0
2021-06-01 12:00:00,47.92,47.99,47.82,47.97,62768.0,47.1285,47.1973,47.0301,47.1777,62768.0
2021-06-01 12:10:00,47.98,48.01,47.89,48.01,34951.0,47.1875,47.217,47.099,47.217,34951.0
2021-06-01 12:20:00,48.0,48.07,47.97,48.04,35520.0,47.2072,47.276,47.1777,47.2465,35520.0
2021-06-01 12:30:00,48.03,48.04,47.93,47.97,35507.0,47.2367,47.2465,47.1383,47.1777,35507.0
2021-06-01 12:40:00,47.96,48.1,47.94,48.05,55465.0,47.1678,47.3055,47.1482,47.2563,55465.0
2021-06-01 12:50:00,48.05,48.05,47.93,47.99,48442.0,47.2563,47.2563,47.1383,47.1973,48442.0
2021-06-01 13:00:00,48.0,48.0,47.84,47.94,48057.0,47.2072,47.2072,47.0498,47.1482,48057.0
2021-06-01 13:10:00,47.94,47.94,47.83,47.86,46089.0,47.1482,47.1482,47.04,47.0695,46089.0
2021-06-01 13:20:00,47.86,47.97,47.8,47.97,50449.0,47.0695,47.1777,47.0105,47.1777,50449.0
2021-06-01 13:30:00,47.96,48.01,47.9,47.95,28844.0,47.1678,47.217,47.1088,47.158,28844.0
2021-06-01 13:40:00,47.94,47.95,47.83,47.9,54825.0,47.1482,47.158,47.04,47.1088,54825.0
2021-06-01 13:50:00,47.89,47.92,47.82,47.88,49890.0,47.099,47.1285,47.0301,47.0892,49890.0
2021-06-01 14:00:00,47.87,47.95,47.81,47.9,67897.0,47.0793,47.158,47.0203,47.1088,67897.0
2021-06-01 14:10:00,47.91,47.97,47.84,47.94,52270.0,47.1187,47.1777,47.0498,47.1482,52270.0
2021-06-01 14:20:00,47.94,48.0,47.86,47.88,145811.0,47.1482,47.2072,47.0695,47.0892,145811.0
2021-06-01 14:30:00,47.87,48.05,47.87,48.04,95018.0,47.0793,47.2563,47.0793,47.2465,95018.0
2021-06-01 14:40:00,48.04,48.1,47.98,48.04,46020.0,47.2465,47.3055,47.1875,47.2465,46020.0
2021-06-01 14:50:00,48.03,48.04,47.91,47.97,71015.0,47.2367,47.2465,47.1187,47.1777,71015.0
2021-06-01 15:00:00,47.96,47.98,47.88,47.93,66526.0,47.1678,47.1875,47.0892,47.1383,66526.0
2021-06-01 15:10:00,47.93,47.94,47.83,47.93,90939.0,47.1383,47.1482,47.04,47.1383,90939.0
2021-06-01 15:20:00,47.92,47.94,47.84,47.85,55955.0,47.1285,47.1482,47.0498,47.0596,55955.0
2021-06-01 15:30:00,47.84,47.88,47.78,47.83,117456.0,47.0498,47.0892,46.9908,47.04,117456.0
2021-06-01 15:40:00,47.84,47.9,47.76,47.9,127049.0,47.0498,47.1088,46.9711,47.1088,127049.0
2021-06-01 15:50:00,47.89,47.98,47.72,47.75,547998.0,47.099,47.1875,46.9318,46.9613,547998.0
2021-06-02 09:30:00,47.71,47.73,47.4,47.6,218494.0,46.922,46.9416,46.6171,46.8138,218494.0
2021-06-02 09:40:00,47.61,47.89,47.61,47.89,98918.0,46.8236,47.099,46.8236,47.099,98918.0
2021-06-02 09:50:00,47.89,47.96,47.58,47.58,90863.0,47.099,47.1678,46.7941,46.7941,90863.0
2021-06-02 10:00:00,47.59,47.73,47.48,47.69,58193.0,46.8039,46.9416,46.6958,46.9023,58193.0
2021-06-02 10:10:00,47.68,47.71,47.46,47.65,48723.0,46.8925,46.922,46.6761,46.8629,48723.0
2021-06-02 10:20:00,47.66,47.83,47.56,47.78,75432.0,46.8728,47.04,46.7744,46.9908,75432.0
2021-06-02 10:30:00,47.8,47.98,47.78,47.94,66947.0,47.0105,47.1875,46.9908,47.1482,66947.0
2021-06-02 10:40:00,47.9,48.03,47.83,47.87,168432.0,47.1088,47.2367,47.04,47.0793,168432.0
2021-06-02 10:50:00,47.87,47.87,47.66,47.74,72935.0,47.0793,47.0793,46.8728,46.9515,72935.0
2021-06-02 11:00:00,47.75,47.78,47.64,47.73,80483.0,46.9613,46.9908,46.8531,46.9416,80483.0
2021-06-02 11:10:00,47.73,47.81,47.68,47.73,65539.0,46.9416,47.0203,46.8925,46.9416,65539.0
2021-06-02 11:20:00,47.73,47.74,47.62,47.66,42377.0,46.9416,46.9515,46.8334,46.8728,42377.0
2021-06-02 11:30:00,47.66,47.8,47.66,47.73,69360.0,46.8728,47.0105,46.8728,46.9416,69360.0
2021-06-02 11:40:00,47.73,47.79,47.71,47.75,47150.0,46.9416,47.0006,46.922,46.9613,47150.0
2021-06-02 11:50:00,47.75,47.85,47.74,47.74,50746.0,46.9613,47.0596,46.9515,46.9515,50746.0
2021-06-02 12:00:00,47.75,47.76,47.67,47.71,59350.0,46.9613,46.9711,46.8826,46.922,59350.0
2021-06-02 12:10:00,47.71,47.72,47.58,47.58,47276.0,46.922,46.9318,46.7941,46.7941,47276.0
2021-06-02 12:20:00,47.58,47.61,47.41,47.45,88103.0,46.7941,46.8236,46.6269,46.6663,88103.0
2021-06-02 12:30:00,47.45,47.56,47.42,47.53,91910.0,46.6663,46.7744,46.6367,46.7449,91910.0
2021-06-02 12:40:00,47.54,47.66,47.52,47.66,38194.0,46.7548,46.8728,46.7351,46.8728,38194.0
2021-06-02 12:50:00,47.66,47.7,47.55,47.55,64418.0,46.8728,46.9121,46.7646,46.7646,64418.0
2021-06-02 13:00:00,47.55,47.7,47.55,47.69,40589.0,46.7646,46.9121,46.7646,46.9023,40589.0
2021-06-02 13:10:00,47.7,47.71,47.58,47.59,48616.0,46.9121,46.922,46.7941,46.8039,48616.0
2021-06-02 13:20:00,47.59,47.6,47.4,47.47,61430.0,46.8039,46.8138,46.6171,46.6859,61430.0
2021-06-02 13:30:00,47.48,47.61,47.46,47.53,63089.0,46.6958,46.8236,46.6761,46.7449,63089.0
2021-06-02 13:40:00,47.51,47.56,47.36,47.39,42674.0,46.7253,46.7744,46.5777,46.6072,42674.0
2021-06-02 13:50:00,47.4,47.51,47.39,47.46,35405.0,46.6171,46.7253,46.6072,46.6761,35405.0
2021-06-02 14:00:00,47.45,47.57,47.44,47.49,65437.0,46.6663,46.7843,46.6564,46.7056,65437.0
2021-06-02 14:10:00,47.49,47.54,47.37,47.46,46138.0,46.7056,46.7548,46.5876,46.6761,46138.0
2021-06-02 14:20:00,47.46,47.51,47.46,47.51,28088.0,46.6761,46.7253,46.6761,46.7253,28088.0
2021-06-02 14:30:00,47.5,47.53,47.42,47.47,53830.0,46.7154,46.7449,46.6367,46.6859,53830.0
2021-06-02 14:40:00,47.47,47.5,47.44,47.48,30473.0,46.6859,46.7154,46.6564,46.6958,30473.0
2021-06-02 14:50:00,47.47,47.47,47.39,47.43,68740.0,46.6859,46.6859,46.6072,46.6466,68740.0
2021-06-02 15:00:00,47.43,47.51,47.42,47.48,70271.0,46.6466,46.7253,46.6367,46.6958,70271.0
2021-06-02 15:10:00,47.48,47.51,47.42,47.47,46935.0,46.6958,46.7253,46.6367,46.6859,46935.0
2021-06-02 15:20:00,47.48,47.49,47.39,47.43,47780.0,46.6958,46.7056,46.6072,46.6466,47780.0
2021-06-02 15:30:00,47.43,47.5,47.37,47.41,88478.0,46.6466,46.7154,46.5876,46.6269,88478.0
2021-06-02 15:40:00,47.41,47.45,47.33,47.36,161466.0,46.6269,46.6663,46.5482,46.5777,161466.0
2021-06-02 15:50:00,47.37,47.56,47.26,47.54,466860.0,46.5876,46.7744,46.4794,46.7548,466860.0
2021-06-03 09:30:00,47.0,47.9,46.94,47.21,452468.0,46.2237,47.1088,46.1647,46.4302,452468.0
2021-06-03 09:40:00,47.21,47.32,46.82,46.87,133196.0,46.4302,46.5384,46.0467,46.0958,133196.0
2021-06-03 09:50:00,46.85,47.2,46.77,47.07,200174.0,46.0762,46.4204,45.9975,46.2925,200174.0
2021-06-03 10:00:00,47.05,47.6,47.05,47.53,345772.0,46.2729,46.8138,46.2729,46.7449,345772.0
2021-06-03 10:10:00,47.55,47.71,47.3,47.41,126855.0,46.7646,46.922,46.5187,46.6269,126855.0
2021-06-03 10:20:00,47.42,47.72,47.37,47.63,168297.0,46.6367,46.9318,46.5876,46.8433,168297.0
2021-06-03 10:30:00,47.6,47.75,47.44,47.44,140671.0,46.8138,46.9613,46.6564,46.6564,140671.0
2021-06-03 10:40:00,47.44,47.63,47.34,47.59,208218.0,46.6564,46.8433,46.5581,46.8039,208218.0
2021-06-03 10:50:00,47.61,47.63,47.42,47.63,145480.0,46.8236,46.8433,46.6367,46.8433,145480.0
2021-06-03 11:00:00,47.62,47.85,47.55,47.79,109946.0,46.8334,47.0596,46.7646,47.0006,109946.0
2021-06-03 11:10:00,47.77,47.88,47.67,47.68,107797.0,46.981,47.0892,46.8826,46.8925,107797.0
2021-06-03 11:20:00,47.68,47.7,47.52,47.61,77974.0,46.8925,46.9121,46.7351,46.8236,77974.0
2021-06-03 11:30:00,47.61,47.66,47.44,47.48,70739.0,46.8236,46.8728,46.6564,46.6958,70739.0
2021-06-03 11:40:00,47.49,47.51,47.3,47.36,96889.0,46.7056,46.7253,46.5187,46.5777,96889.0
2021-06-03 11:50:00,47.36,47.4,47.32,47.35,88577.0,46.5777,46.6171,46.5384,46.5679,88577.0
2021-06-03 12:00:00,47.36,47.51,47.33,47.48,118430.0,46.5777,46.7253,46.5482,46.6958,118430.0
2021-06-03 12:10:00,47.47,47.49,47.32,47.34,69460.0,46.6859,46.7056,46.5384,46.5581,69460.0
2021-06-03 12:20:00,47.34,47.45,47.3,47.43,134215.0,46.5581,46.6663,46.5187,46.6466,134215.0
2021-06-03 12:30:00,47.42,47.48,47.34,47.48,66370.0,46.6367,46.6958,46.5581,46.6958,66370.0
2021-06-03 12:40:00,47.48,47.53,47.47,47.53,59159.0,46.6958,46.7449,46.6859,46.7449,59159.0
2021-06-03 12:50:00,47.53,47.68,47.46,47.67,64534.0,46.7449,46.8925,46.6761,46.8826,64534.0
2021-06-03 13:00:00,47.68,47.72,47.54,47.71,116011.0,46.8925,46.9318,46.7548,46.922,116011.0
2021-06-03 13:10:00,47.72,47.79,47.61,47.75,75743.0,46.9318,47.0006,46.8236,46.9613,75743.0
2021-06-03 13:20:00,47.75,47.86,47.7,47.85,80278.0,46.9613,47.0695,46.9121,47.0596,80278.0
2021-06-03 13:30:00,47.86,47.86,47.73,47.8,59833.0,47.0695,47.0695,46.9416,47.0105,59833.0
2021-06-03 13:40:00,47.81,47.85,47.68,47.78,72157.0,47.0203,47.0596,46.8925,46.9908,72157.0
2021-06-03 13:50:00,47.77,47.86,47.74,47.78,43942.0,46.981,47.0695,46.9515,46.9908,43942.0
2021-06-03 14:00:00,47.79,47.84,47.67,47.75,64828.0,47.0006,47.0498,46.8826,46.9613,64828.0
2021-06-03 14:10:00,47.75,47.79,47.64,47.7,50598.0,46.9613,47.0006,46.8531,46.9121,50598.0
2021-06-03 14:20:00,47.7,47.72,47.64,47.68,54737.0,46.9121,46.9318,46.8531,46.8925,54737.0
2021-06-03 14:30:00,47.67,47.78,47.62,47.64,60627.0,46.8826,46.9908,46.8334,46.8531,60627.0
2021-06-03 14:40:00,47.64,47.65,47.52,47.55,123310.0,46.8531,46.8629,46.7351,46.7646,123310.0
2021-06-03 14:50:00,47.55,47.55,47.32,47.34,129929.0,46.7646,46.7646,46.5384,46.5581,129929.0
2021-06-03 15:00:00,47.34,47.51,47.34,47.48,50852.0,46.5581,46.7253,46.5581,46.6958,50852.0
2021-06-03 15:10:00,47.48,47.52,47.34,47.34,66250.0,46.6958,46.7351,46.5581,46.5581,66250.0
2021-06-03 15:20:00,47.32,47.49,47.31,47.48,55077.0,46.5384,46.7056,46.5286,46.6958,55077.0
2021-06-03 15:30:00,47.49,47.52,47.42,47.44,87363.0,46.7056,46.7351,46.6367,46.6564,87363.0
2021-06-03 15:40:00,47.45,47.46,47.28,47.31,180090.0,46.6663,46.6761,46.4991,46.5286,180090.0
2021-06-03 15:50:00,47.31,47.41,47.15,47.17,475964.0,46.5286,46.6269,46.3712,46.3909,475964.0
2021-06-04 09:30:00,47.63,47.9,47.62,47.89,178121.0,46.8433,47.1088,46.8334,47.099,178121.0
2021-06-04 09:40:00,47.89,48.07,47.8,47.84,278138.0,47.099,47.276,47.0105,47.0498,278138.0
2021-06-04 09:50:00,47.85,47.99,47.85,47.95,265930.0,47.0596,47.1973,47.0596,47.158,265930.0
2021-06-04 10:00:00,47.96,48.65,47.95,48.43,252917.0,47.1678,47.8464,47.158,47.6301,252917.0
2021-06-04 10:10:00,48.43,48.54,48.08,48.08,112324.0,47.6301,47.7382,47.2858,47.2858,112324.0
2021-06-04 10:20:00,48.08,48.22,47.97,48.11,138522.0,47.2858,47.4235,47.1777,47.3154,138522.0
2021-06-04 10:30:00,48.11,48.22,48.06,48.19,86107.0,47.3154,47.4235,47.2662,47.394,86107.0
2021-06-04 10:40:00,48.21,48.35,48.14,48.29,81709.0,47.4137,47.5514,47.3449,47.4924,81709.0
2021-06-04 10:50:00,48.28,48.32,48.22,48.23,116207.0,47.4825,47.5219,47.4235,47.4334,116207.0
2021-06-04 11:00:00,48.23,48.35,48.12,48.33,125695.0,47.4334,47.5514,47.3252,47.5317,125695.0
2021-06-04 11:10:00,48.35,48.38,48.25,48.27,43447.0,47.5514,47.5809,47.453,47.4727,43447.0
2021-06-04 11:20:00,48.28,48.38,48.28,48.36,49780.0,47.4825,47.5809,47.4825,47.5612,49780.0
2021-06-04 11:30:00,48.38,48.4,48.21,48.26,101613.0,47.5809,47.6006,47.4137,47.4629,101613.0
2021-06-04 11:40:00,48.27,48.33,48.23,48.23,86265.0,47.4727,47.5317,47.4334,47.4334,86265.0
2021-06-04 11:50:00,48.24,48.25,48.16,48.21,66402.0,47.4432,47.453,47.3645,47.4137,66402.0
2021-06-04 12:00:00,48.21,48.23,48.14,48.18,116258.0,47.4137,47.4334,47.3449,47.3842,116258.0
2021-06-04 12:10:00,48.17,48.24,48.14,48.2,113979.0,47.3744,47.4432,47.3449,47.4039,113979.0
2021-06-04 12:20:00,48.2,48.26,48.14,48.25,109761.0,47.4039,47.4629,47.3449,47.453,109761.0
2021-06-04 12:30:00,48.26,48.37,48.25,48.33,169503.0,47.4629,47.5711,47.453,47.5317,169503.0
2021-06-04 12:40:00,48.33,48.33,48.24,48.28,81505.0,47.5317,47.5317,47.4432,47.4825,81505.0
2021-06-04 12:50:00,48.29,48.37,48.26,48.34,57827.0,47.4924,47.5711,47.4629,47.5416,57827.0
2021-06-04 13:00:00,48.34,48.35,48.27,48.34,44313.0,47.5416,47.5514,47.4727,47.5416,44313.0
2021-06-04 13:10:00,48.34,48.4,48.29,48.38,115256.0,47.5416,47.6006,47.4924,47.5809,115256.0
2021-06-04 13:20:00,48.39,48.42,48.32,48.4,47377.0,47.5907,47.6202,47.5219,47.6006,47377.0
2021-06-04 13:30:00,48.41,48.49,48.39,48.48,73152.0,47.6104,47.6891,47.5907,47.6792,73152.0
2021-06-04 13:40:00,48.48,48.59,48.46,48.58,152250.0,47.6792,47.7874,47.6596,47.7776,152250.0
2021-06-04 13:50:00,48.58,48.69,48.58,48.66,58630.0,47.7776,47.8858,47.7776,47.8563,58630.0
2021-06-04 14:00:00,48.66,48.71,48.57,48.58,98250.0,47.8563,47.9054,47.7678,47.7776,98250.0
2021-06-04 14:10:00,48.59,48.61,48.5,48.53,80107.0,47.7874,47.8071,47.6989,47.7284,80107.0
2021-06-04 14:20:00,48.53,48.62,48.51,48.6,67669.0,47.7284,47.8169,47.7087,47.7973,67669.0
2021-06-04 14:30:00,48.61,48.68,48.58,48.64,72634.0,47.8071,47.8759,47.7776,47.8366,72634.0
2021-06-04 14:40:00,48.64,48.69,48.63,48.66,119159.0,47.8366,47.8858,47.8268,47.8563,119159.0
2021-06-04 14:50:00,48.66,48.72,48.59,48.66,185973.0,47.8563,47.9153,47.7874,47.8563,185973.0
2021-06-04 15:00:00,48.66,48.79,48.66,48.71,113012.0,47.8563,47.9841,47.8563,47.9054,113012.0
2021-06-04 15:10:00,48.71,48.78,48.62,48.66,160793.0,47.9054,47.9743,47.8169,47.8563,160793.0
2021-06-04 15:20:00,48.66,48.77,48.63,48.76,124095.0,47.8563,47.9645,47.8268,47.9546,124095.0
2021-06-04 15:30:00,48.76,48.76,48.64,48.68,162720.0,47.9546,47.9546,47.8366,47.8759,162720.0
2021-06-04 15:40:00,48.68,48.72,48.54,48.71,234739.0,47.8759,47.9153,47.7382,47.9054,234739.0
2021-06-04 15:50:00,48.7,48.78,48.54,48.73,713551.0,47.8956,47.9743,47.7382,47.9251,713551.0
2021-06-07 09:30:00,48.85,48.92,48.32,48.36,386707.0,48.0431,48.112,47.5219,47.5612,386707.0
2021-06-07 09:40:00,48.36,48.63,48.24,48.61,194009.0,47.5612,47.8268,47.4432,47.8071,194009.0
2021-06-07 09:50:00,48.63,48.82,48.44,48.77,205819.0,47.8268,48.0136,47.6399,47.9645,205819.0
2021-06-07 10:00:00,48.78,48.86,48.54,48.75,138905.0,47.9743,48.053,47.7382,47.9448,138905.0
2021-06-07 10:10:00,48.75,48.76,48.27,48.38,155644.0,47.9448,47.9546,47.4727,47.5809,155644.0
2021-06-07 10:20:00,48.4,48.72,48.38,48.62,145481.0,47.6006,47.9153,47.5809,47.8169,145481.0
2021-06-07 10:30:00,48.63,48.83,48.4,48.77,141221.0,47.8268,48.0235,47.6006,47.9645,141221.0
2021-06-07 10:40:00,48.77,48.8,48.55,48.63,98889.0,47.9645,47.994,47.7481,47.8268,98889.0
2021-06-07 10:50:00,48.63,48.81,48.61,48.74,115544.0,47.8268,48.0038,47.8071,47.9349,115544.0
2021-06-07 11:00:00,48.74,48.75,48.44,48.53,121430.0,47.9349,47.9448,47.6399,47.7284,121430.0
2021-06-07 11:10:00,48.55,48.67,48.45,48.48,101832.0,47.7481,47.8661,47.6497,47.6792,101832.0
2021-06-07 11:20:00,48.48,48.48,48.21,48.3,201564.0,47.6792,47.6792,47.4137,47.5022,201564.0
2021-06-07 11:30:00,48.29,48.38,48.23,48.29,105309.0,47.4924,47.5809,47.4334,47.4924,105309.0
2021-06-07 11:40:00,48.29,48.3,48.13,48.28,217261.0,47.4924,47.5022,47.335,47.4825,217261.0
2021-06-07 11:50:00,48.28,48.4,48.28,48.38,82320.0,47.4825,47.6006,47.4825,47.5809,82320.0
2021-06-07 12:00:00,48.38,48.47,48.38,48.42,80387.0,47.5809,47.6694,47.5809,47.6202,80387.0
2021-06-07 12:10:00,48.42,48.51,48.41,48.47,68563.0,47.6202,47.7087,47.6104,47.6694,68563.0
2021-06-07 12:20:00,48.48,48.5,48.41,48.41,80429.0,47.6792,47.6989,47.6104,47.6104,80429.0
2021-06-07 12:30:00,48.42,48.45,48.26,48.37,97544.0,47.6202,47.6497,47.4629,47.5711,97544.0
2021-06-07 12:40:00,48.37,48.45,48.35,48.4,93125.0,47.5711,47.6497,47.5514,47.6006,93125.0
2021-06-07 12:50:00,48.4,48.41,48.35,48.39,55957.0,47.6006,47.6104,47.5514,47.5907,55957.0
2021-06-07 13:00:00,48.38,48.42,48.31,48.32,72781.0,47.5809,47.6202,47.512,47.5219,72781.0
2021-06-07 13:10:00,48.32,48.39,48.26,48.31,87134.0,47.5219,47.5907,47.4629,47.512,87134.0
2021-06-07 13:20:00,48.31,48.41,48.31,48.35,77788.0,47.512,47.6104,47.512,47.5514,77788.0
2021-06-07 13:30:00,48.36,48.41,48.3,48.38,92111.0,47.5612,47.6104,47.5022,47.5809,92111.0
2021-06-07 13:40:00,48.38,48.4,48.28,48.32,90539.0,47.5809,47.6006,47.4825,47.5219,90539.0
2021-06-07 13:50:00,48.32,48.39,48.32,48.34,87575.0,47.5219,47.5907,47.5219,47.5416,87575.0
2021-06-07 14:00:00,48.34,48.45,48.34,48.45,381449.0,47.5416,47.6497,47.5416,47.6497,381449.0
2021-06-07 14:10:00,48.45,48.5,48.4,48.42,136645.0,47.6497,47.6989,47.6006,47.6202,136645.0
2021-06-07 14:20:00,48.43,48.46,48.38,48.39,143591.0,47.6301,47.6596,47.5809,47.5907,143591.0
2021-06-07 14:30:00,48.39,48.48,48.39,48.44,109586.0,47.5907,47.6792,47.5907,47.6399,109586.0
2021-06-07 14:40:00,48.44,48.45,48.36,48.4,108566.0,47.6399,47.6497,47.5612,47.6006,108566.0
2021-06-07 14:50:00,48.39,48.41,48.35,48.38,186751.0,47.5907,47.6104,47.5514,47.5809,186751.0
2021-06-07 15:00:00,48.37,48.43,48.36,48.39,201708.0,47.5711,47.6301,47.5612,47.5907,201708.0
2021-06-07 15:10:00,48.39,48.52,48.37,48.51,144389.0,47.5907,47.7186,47.5711,47.7087,144389.0
2021-06-07 15:20:00,48.52,48.61,48.5,48.54,192652.0,47.7186,47.8071,47.6989,47.7382,192652.0
2021-06-07 15:30:00,48.55,48.63,48.37,48.43,276549.0,47.7481,47.8268,47.5711,47.6301,276549.0
2021-06-07 15:40:00,48.43,48.49,48.37,48.45,327931.0,47.6301,47.6891,47.5711,47.6497,327931.0
2021-06-07 15:50:00,48.45,48.55,48.22,48.27,1241683.0,47.6497,47.7481,47.4235,47.4727,1241683.0
2021-06-08 09:30:00,51.15,52.65,51.0,51.43,2890540.0,50.3051,51.7804,50.1576,50.5805,2890540.0
2021-06-08 09:40:00,51.45,51.97,51.33,51.5,1166507.0,50.6002,51.1116,50.4822,50.6494,1166507.0
2021-06-08 09:50:00,51.48,51.6,50.77,51.07,850465.0,50.6297,50.7477,49.9314,50.2265,850465.0
2021-06-08 10:00:00,51.08,51.1,50.55,50.69,632332.0,50.2363,50.256,49.715,49.8527,632332.0
2021-06-08 10:10:00,50.69,50.99,50.69,50.92,411791.0,49.8527,50.1478,49.8527,50.0789,411791.0
2021-06-08 10:20:00,50.92,50.98,50.73,50.9,338728.0,50.0789,50.1379,49.8921,50.0593,338728.0
2021-06-08 10:30:00,50.89,50.98,50.67,50.8,258995.0,50.0494,50.1379,49.8331,49.9609,258995.0
2021-06-08 10:40:00,50.82,50.82,50.06,50.06,405635.0,49.9806,49.9806,49.2331,49.2331,405635.0
2021-06-08 10:50:00,50.07,50.19,49.75,49.84,654408.0,49.243,49.361,48.9283,49.0168,654408.0
2021-06-08 11:00:00,49.85,50.15,49.83,50.08,437178.0,49.0266,49.3217,49.0069,49.2528,437178.0
2021-06-08 11:10:00,50.07,50.08,49.4,49.67,425445.0,49.243,49.2528,48.584,48.8496,425445.0
2021-06-08 11:20:00,49.66,49.88,49.41,49.84,488617.0,48.8397,49.0561,48.5939,49.0168,488617.0
2021-06-08 11:30:00,49.84,50.12,49.82,50.04,391019.0,49.0168,49.2922,48.9971,49.2135,391019.0
2021-06-08 11:40:00,50.05,50.43,49.97,50.38,525308.0,49.2233,49.597,49.1446,49.5479,525308.0
2021-06-08 11:50:00,50.38,50.48,50.27,50.4,334855.0,49.5479,49.6462,49.4397,49.5675,334855.0
2021-06-08 12:00:00,50.4,50.43,50.24,50.34,205494.0,49.5675,49.597,49.4102,49.5085,205494.0
2021-06-08 12:10:00,50.34,50.42,50.2,50.38,169940.0,49.5085,49.5872,49.3708,49.5479,169940.0
2021-06-08 12:20:00,50.39,50.42,50.18,50.25,109085.0,49.5577,49.5872,49.3512,49.42,109085.0
2021-06-08 12:30:00,50.26,50.35,50.12,50.16,116443.0,49.4298,49.5184,49.2922,49.3315,116443.0
2021-06-08 12:40:00,50.16,50.28,50.07,50.26,146514.0,49.3315,49.4495,49.243,49.4298,146514.0
2021-06-08 12:50:00,50.27,50.67,50.25,50.66,264199.0,49.4397,49.8331,49.42,49.8232,264199.0
2021-06-08 13:00:00,50.66,50.71,50.48,50.51,264744.0,49.8232,49.8724,49.6462,49.6757,264744.0
2021-06-08 13:10:00,50.51,50.52,50.34,50.42,129402.0,49.6757,49.6855,49.5085,49.5872,129402.0
2021-06-08 13:20:00,50.42,50.67,50.42,50.61,325027.0,49.5872,49.8331,49.5872,49.7741,325027.0
2021-06-08 13:30:00,50.61,50.71,50.48,50.6,210212.0,49.7741,49.8724,49.6462,49.7642,210212.0
2021-06-08 13:40:00,50.62,50.77,50.53,50.73,202841.0,49.7839,49.9314,49.6954,49.8921,202841.0
2021-06-08 13:50:00,50.73,50.77,50.54,50.63,162478.0,49.8921,49.9314,49.7052,49.7937,162478.0
2021-06-08 14:00:00,50.63,50.8,50.63,50.73,138168.0,49.7937,49.9609,49.7937,49.8921,138168.0
2021-06-08 14:10:00,50.72,50.85,50.67,50.74,233751.0,49.8822,50.0101,49.8331,49.9019,233751.0
2021-06-08 14:20:00,50.75,50.78,50.56,50.69,214267.0,49.9117,49.9413,49.7249,49.8527,214267.0
2021-06-08 14:30:00,50.67,50.67,50.44,50.53,290977.0,49.8331,49.8331,49.6069,49.6954,290977.0
2021-06-08 14:40:00,50.54,50.56,50.41,50.41,137074.0,49.7052,49.7249,49.5774,49.5774,137074.0
2021-06-08 14:50:00,50.42,50.54,50.4,50.49,114633.0,49.5872,49.7052,49.5675,49.656,114633.0
2021-06-08 15:00:00,50.5,50.65,50.5,50.59,189132.0,49.6659,49.8134,49.6659,49.7544,189132.0
2021-06-08 15:10:00,50.59,50.64,50.49,50.57,283226.0,49.7544,49.8036,49.656,49.7347,283226.0
2021-06-08 15:20:00,50.57,50.57,50.28,50.34,260463.0,49.7347,49.7347,49.4495,49.5085,260463.0
2021-06-08 15:30:00,50.33,50.42,50.18,50.29,366652.0,49.4987,49.5872,49.3512,49.4593,366652.0
2021-06-08 15:40:00,50.28,50.47,50.25,50.39,402256.0,49.4495,49.6364,49.42,49.5577,402256.0
2021-06-08 15:50:00,50.4,50.74,50.4,50.73,1152027.0,49.5675,49.9019,49.5675,49.8921,1152027.0
2021-06-09 09:30:00,50.6,50.83,50.42,50.56,487087.0,49.7642,49.9904,49.5872,49.7249,487087.0
2021-06-09 09:40:00,50.55,50.57,50.3,50.33,262789.0,49.715,49.7347,49.4692,49.4987,262789.0
2021-06-09 09:50:00,50.33,50.68,50.12,50.53,258382.0,49.4987,49.8429,49.2922,49.6954,258382.0
2021-06-09 10:00:00,50.54,50.78,50.3,50.78,203411.0,49.7052,49.9413,49.4692,49.9413,203411.0
2021-06-09 10:10:00,50.78,50.84,50.57,50.63,162457.0,49.9413,50.0003,49.7347,49.7937,162457.0
2021-06-09 10:20:00,50.63,50.63,50.41,50.56,170868.0,49.7937,49.7937,49.5774,49.7249,170868.0
2021-06-09 10:30:00,50.57,50.64,50.43,50.62,149063.0,49.7347,49.8036,49.597,49.7839,149063.0
2021-06-09 10:40:00,50.63,50.92,50.57,50.75,287270.0,49.7937,50.0789,49.7347,49.9117,287270.0
2021-06-09 10:50:00,50.75,50.99,50.68,50.91,173154.0,49.9117,50.1478,49.8429,50.0691,173154.0
2021-06-09 11:00:00,50.9,51.1,50.87,51.08,196360.0,50.0593,50.256,50.0298,50.2363,196360.0
2021-06-09 11:10:00,51.09,51.3,51.07,51.26,418376.0,50.2461,50.4527,50.2265,50.4133,418376.0
2021-06-09 11:20:00,51.28,51.3,51.1,51.2,189655.0,50.433,50.4527,50.256,50.3543,189655.0
2021-06-09 11:30:00,51.21,51.24,50.99,51.18,154412.0,50.3641,50.3937,50.1478,50.3346,154412.0
2021-06-09 11:40:00,51.19,51.21,51.0,51.1,143537.0,50.3445,50.3641,50.1576,50.256,143537.0
2021-06-09 11:50:00,51.1,51.1,50.83,50.91,144426.0,50.256,50.256,49.9904,50.0691,144426.0
2021-06-09 12:00:00,50.91,51.03,50.87,50.89,148454.0,50.0691,50.1871,50.0298,50.0494,148454.0
2021-06-09 12:10:00,50.9,50.95,50.77,50.84,89107.0,50.0593,50.1084,49.9314,50.0003,89107.0
2021-06-09 12:20:00,50.84,50.84,50.76,50.77,69959.0,50.0003,50.0003,49.9216,49.9314,69959.0
2021-06-09 12:30:00,50.78,50.85,50.75,50.81,52622.0,49.9413,50.0101,49.9117,49.9708,52622.0
2021-06-09 12:40:00,50.82,50.86,50.71,50.75,51770.0,49.9806,50.0199,49.8724,49.9117,51770.0
2021-06-09 12:50:00,50.75,50.82,50.72,50.79,69652.0,49.9117,49.9806,49.8822,49.9511,69652.0
2021-06-09 13:00:00,50.79,50.86,50.74,50.8,56215.0,49.9511,50.0199,49.9019,49.9609,56215.0
2021-06-09 13:10:00,50.8,50.83,50.71,50.79,46048.0,49.9609,49.9904,49.8724,49.9511,46048.0
2021-06-09 13:20:00,50.79,50.81,50.61,50.62,86043.0,49.9511,49.9708,49.7741,49.7839,86043.0
2021-06-09 13:30:00,50.63,50.67,50.51,50.55,79953.0,49.7937,49.8331,49.6757,49.715,79953.0
2021-06-09 13:40:00,50.55,50.59,50.5,50.56,78742.0,49.715,49.7544,49.6659,49.7249,78742.0
2021-06-09 13:50:00,50.56,50.66,50.51,50.55,76734.0,49.7249,49.8232,49.6757,49.715,76734.0
2021-06-09 14:00:00,50.55,50.6,50.51,50.52,64163.0,49.715,49.7642,49.6757,49.6855,64163.0
2021-06-09 14:10:00,50.52,50.72,50.51,50.63,96552.0,49.6855,49.8822,49.6757,49.7937,96552.0
2021-06-09 14:20:00,50.62,50.74,50.6,50.71,54062.0,49.7839,49.9019,49.7642,49.8724,54062.0
2021-06-09 14:30:00,50.71,50.78,50.65,50.68,122885.0,49.8724,49.9413,49.8134,49.8429,122885.0
2021-06-09 14:40:00,50.69,50.7,50.61,50.62,66698.0,49.8527,49.8626,49.7741,49.7839,66698.0
2021-06-09 14:50:00,50.62,50.66,50.58,50.6,68684.0,49.7839,49.8232,49.7446,49.7642,68684.0
2021-06-09 15:00:00,50.61,50.63,50.56,50.56,76097.0,49.7741,49.7937,49.7249,49.7249,76097.0
2021-06-09 15:10:00,50.56,50.61,50.52,50.52,72538.0,49.7249,49.7741,49.6855,49.6855,72538.0
2021-06-09 15:20:00,50.53,50.54,50.29,50.31,123174.0,49.6954,49.7052,49.4593,49.479,123174.0
2021-06-09 15:30:00,50.3,50.4,50.23,50.29,176948.0,49.4692,49.5675,49.4003,49.4593,176948.0
2021-06-09 15:40:00,50.29,50.42,50.17,50.36,326569.0,49.4593,49.5872,49.3413,49.5282,326569.0
2021-06-09 15:50:00,50.36,50.43,50.26,50.34,640124.0,49.5282,49.597,49.4298,49.5085,640124.0
2021-06-10 09:30:00,50.32,50.98,50.27,50.9,241312.0,49.4888,50.1379,49.4397,50.0593,241312.0
2021-06-10 09:40:00,50.91,51.29,50.84,51.17,315967.0,50.0691,50.4428,50.0003,50.3248,315967.0
2021-06-10 09:50:00,51.15,51.4,51.13,51.27,237689.0,50.3051,50.551,50.2855,50.4232,237689.0
2021-06-10 10:00:00,51.26,51.46,51.17,51.2,294523.0,50.4133,50.61,50.3248,50.3543,294523.0
2021-06-10 10:10:00,51.21,51.33,51.11,51.3,205588.0,50.3641,50.4822,50.2658,50.4527,205588.0
2021-06-10 10:20:00,51.32,51.32,51.08,51.19,174794.0,50.4723,50.4723,50.2363,50.3445,174794.0
2021-06-10 10:30:00,51.19,51.22,50.98,51.0,175308.0,50.3445,50.374,50.1379,50.1576,175308.0
2021-06-10 10:40:00,51.0,51.03,50.61,50.65,139977.0,50.1576,50.1871,49.7741,49.8134,139977.0
2021-06-10 10:50:00,50.65,50.81,50.41,50.79,234763.0,49.8134,49.9708,49.5774,49.9511,234763.0
2021-06-10 11:00:00,50.79,50.89,50.66,50.85,123153.0,49.9511,50.0494,49.8232,50.0101,123153.0
2021-06-10 11:10:00,50.82,50.86,50.7,50.8,75214.0,49.9806,50.0199,49.8626,49.9609,75214.0
2021-06-10 11:20:00,50.8,50.89,50.79,50.87,54798.0,49.9609,50.0494,49.9511,50.0298,54798.0
2021-06-10 11:30:00,50.87,51.0,50.82,50.87,82517.0,50.0298,50.1576,49.9806,50.0298,82517.0
2021-06-10 11:40:00,50.87,50.91,50.73,50.86,86218.0,50.0298,50.0691,49.8921,50.0199,86218.0
2021-06-10 11:50:00,50.88,50.97,50.78,50.94,131513.0,50.0396,50.1281,49.9413,50.0986,131513.0
2021-06-10 12:00:00,50.95,50.99,50.79,50.82,60307.0,50.1084,50.1478,49.9511,49.9806,60307.0
2021-06-10 12:10:00,50.86,50.93,50.78,50.79,74749.0,50.0199,50.0888,49.9413,49.9511,74749.0
2021-06-10 12:20:00,50.78,50.83,50.66,50.68,55155.0,49.9413,49.9904,49.8232,49.8429,55155.0
2021-06-10 12:30:00,50.68,50.73,50.64,50.71,59099.0,49.8429,49.8921,49.8036,49.8724,59099.0
2021-06-10 12:40:00,50.71,50.75,50.61,50.69,79101.0,49.8724,49.9117,49.7741,49.8527,79101.0
2021-06-10 12:50:00,50.7,50.73,50.67,50.73,73933.0,49.8626,49.8921,49.8331,49.8921,73933.0
2021-06-10 13:00:00,50.73,50.8,50.66,50.8,124378.0,49.8921,49.9609,49.8232,49.9609,124378.0
2021-06-10 13:10:00,50.8,50.81,50.7,50.8,76950.0,49.9609,49.9708,49.8626,49.9609,76950.0
2021-06-10 13:20:00,50.79,50.81,50.65,50.66,104364.0,49.9511,49.9708,49.8134,49.8232,104364.0
2021-06-10 13:30:00,50.66,50.71,50.52,50.66,173050.0,49.8232,49.8724,49.6855,49.8232,173050.0
2021-06-10 13:40:00,50.66,50.73,50.65,50.7,67300.0,49.8232,49.8921,49.8134,49.8626,67300.0
2021-06-10 13:50:00,50.7,50.82,50.67,50.81,174936.0,49.8626,49.9806,49.8331,49.9708,174936.0
2021-06-10 14:00:00,50.81,51.17,50.81,51.09,162572.0,49.9708,50.3248,49.9708,50.2461,162572.0
2021-06-10 14:10:00,51.09,51.16,51.06,51.13,115744.0,50.2461,50.315,50.2166,50.2855,115744.0
2021-06-10 14:20:00,51.12,51.14,51.02,51.12,74521.0,50.2756,50.2953,50.1773,50.2756,74521.0
2021-06-10 14:30:00,51.12,51.25,51.08,51.21,110298.0,50.2756,50.4035,50.2363,50.3641,110298.0
2021-06-10 14:40:00,51.21,51.33,51.18,51.25,121583.0,50.3641,50.4822,50.3346,50.4035,121583.0
2021-06-10 14:50:00,51.25,51.44,51.25,51.39,247066.0,50.4035,50.5903,50.4035,50.5412,247066.0
2021-06-10 15:00:00,51.38,51.45,51.3,51.36,199435.0,50.5313,50.6002,50.4527,50.5117,199435.0
2021-06-10 15:10:00,51.36,51.44,51.31,51.41,135862.0,50.5117,50.5903,50.4625,50.5608,135862.0
2021-06-10 15:20:00,51.4,51.48,51.37,51.43,200216.0,50.551,50.6297,50.5215,50.5805,200216.0
2021-06-10 15:30:00,51.42,51.65,51.42,51.63,374054.0,50.5707,50.7969,50.5707,50.7772,374054.0
2021-06-10 15:40:00,51.64,51.73,51.61,51.71,455916.0,50.787,50.8756,50.7575,50.8559,455916.0
2021-06-10 15:50:00,51.71,51.92,51.66,51.81,1130193.0,50.8559,51.0624,50.8067,50.9542,1130193.0
2021-06-11 09:30:00,51.65,51.93,51.62,51.75,297002.0,50.7969,51.0723,50.7674,50.8952,297002.0
2021-06-11 09:40:00,51.74,51.83,51.49,51.68,210377.0,50.8854,50.9739,50.6395,50.8264,210377.0
2021-06-11 09:50:00,51.66,51.9,51.63,51.8,297862.0,50.8067,51.0428,50.7772,50.9444,297862.0
2021-06-11 10:00:00,51.81,51.98,51.72,51.91,177750.0,50.9542,51.1214,50.8657,51.0526,177750.0
2021-06-11 10:10:00,51.91,51.97,51.62,51.75,114842.0,51.0526,51.1116,50.7674,50.8952,114842.0
2021-06-11 10:20:00,51.76,51.84,51.63,51.81,90224.0,50.9051,50.9837,50.7772,50.9542,90224.0
2021-06-11 10:30:00,51.81,51.82,51.57,51.63,74505.0,50.9542,50.9641,50.7182,50.7772,74505.0
2021-06-11 10:40:00,51.63,51.7,51.55,51.56,82672.0,50.7772,50.8461,50.6985,50.7084,82672.0
2021-06-11 10:50:00,51.56,51.65,51.49,51.65,105731.0,50.7084,50.7969,50.6395,50.7969,105731.0
2021-06-11 11:00:00,51.66,51.66,51.46,51.48,94917.0,50.8067,50.8067,50.61,50.6297,94917.0
2021-06-11 11:10:00,51.48,51.57,51.47,51.52,91526.0,50.6297,50.7182,50.6199,50.669,91526.0
2021-06-11 11:20:00,51.53,51.6,51.47,51.47,119185.0,50.6789,50.7477,50.6199,50.6199,119185.0
2021-06-11 11:30:00,51.47,51.5,51.34,51.37,135533.0,50.6199,50.6494,50.492,50.5215,135533.0
2021-06-11 11:40:00,51.36,51.36,51.25,51.34,52398.0,50.5117,50.5117,50.4035,50.492,52398.0
2021-06-11 11:50:00,51.34,51.41,51.27,51.33,98547.0,50.492,50.5608,50.4232,50.4822,98547.0
2021-06-11 12:00:00,51.33,51.35,51.22,51.26,74257.0,50.4822,50.5018,50.374,50.4133,74257.0
2021-06-11 12:10:00,51.27,51.38,51.23,51.34,117115.0,50.4232,50.5313,50.3838,50.492,117115.0
2021-06-11 12:20:00,51.35,51.37,51.31,51.36,61235.0,50.5018,50.5215,50.4625,50.5117,61235.0
2021-06-11 12:30:00,51.36,51.45,51.36,51.38,63376.0,50.5117,50.6002,50.5117,50.5313,63376.0
2021-06-11 12:40:00,51.37,51.42,51.34,51.38,57472.0,50.5215,50.5707,50.492,50.5313,57472.0
2021-06-11 12:50:00,51.37,51.47,51.37,51.46,49722.0,50.5215,50.6199,50.5215,50.61,49722.0
2021-06-11 13:00:00,51.46,51.48,51.35,51.38,89111.0,50.61,50.6297,50.5018,50.5313,89111.0
2021-06-11 13:10:00,51.37,51.39,51.25,51.29,81942.0,50.5215,50.5412,50.4035,50.4428,81942.0
2021-06-11 13:20:00,51.3,51.36,51.27,51.34,88728.0,50.4527,50.5117,50.4232,50.492,88728.0
2021-06-11 13:30:00,51.35,51.39,51.28,51.3,63955.0,50.5018,50.5412,50.433,50.4527,63955.0
2021-06-11 13:40:00,51.31,51.36,51.24,51.34,157841.0,50.4625,50.5117,50.3937,50.492,157841.0
2021-06-11 13:50:00,51.34,51.39,51.3,51.37,56281.0,50.492,50.5412,50.4527,50.5215,56281.0
2021-06-11 14:00:00,51.37,51.52,51.37,51.5,104988.0,50.5215,50.669,50.5215,50.6494,104988.0
2021-06-11 14:10:00,51.49,51.53,51.45,51.5,81287.0,50.6395,50.6789,50.6002,50.6494,81287.0
2021-06-11 14:20:00,51.51,51.56,51.43,51.55,63667.0,50.6592,50.7084,50.5805,50.6985,63667.0
2021-06-11 14:30:00,51.55,51.72,51.48,51.72,183249.0,50.6985,50.8657,50.6297,50.8657,183249.0
2021-06-11 14:40:00,51.71,51.89,51.71,51.82,440474.0,50.8559,51.0329,50.8559,50.9641,440474.0
2021-06-11 14:50:00,51.82,51.9,51.58,51.61,169034.0,50.9641,51.0428,50.728,50.7575,169034.0
2021-06-11 15:00:00,51.62,51.78,51.6,51.76,225458.0,50.7674,50.9247,50.7477,50.9051,225458.0
2021-06-11 15:10:00,51.76,51.85,51.69,51.8,133401.0,50.9051,50.9936,50.8362,50.9444,133401.0
2021-06-11 15:20:00,51.8,51.96,51.78,51.93,197510.0,50.9444,51.1018,50.9247,51.0723,197510.0
2021-06-11 15:30:00,51.93,51.97,51.9,51.92,246173.0,51.0723,51.1116,51.0428,51.0624,246173.0
2021-06-11 15:40:00,51.92,52.0,51.89,51.93,246973.0,51.0624,51.1411,51.0329,51.0723,246973.0
2021-06-11 15:50:00,51.93,52.11,51.84,52.1,687951.0,51.0723,51.2493,50.9837,51.2394,687951.0
2021-06-14 09:30:00,52.17,52.78,52.15,52.55,389197.0,51.3083,51.9082,51.2886,51.682,389197.0
2021-06-14 09:40:00,52.54,52.88,52.41,52.85,285397.0,51.6722,52.0066,51.5443,51.9771,285397.0
2021-06-14 09:50:00,52.86,52.87,52.63,52.76,165153.0,51.9869,51.9967,51.7607,51.8885,165153.0
2021-06-14 10:00:00,52.78,52.97,52.66,52.71,387648.0,51.9082,52.0951,51.7902,51.8394,387648.0
2021-06-14 10:10:00,52.71,52.83,52.6,52.76,139664.0,51.8394,51.9574,51.7312,51.8885,139664.0
2021-06-14 10:20:00,52.76,52.82,52.64,52.75,127854.0,51.8885,51.9476,51.7705,51.8787,127854.0
2021-06-14 10:30:00,52.75,52.88,52.63,52.88,145551.0,51.8787,52.0066,51.7607,52.0066,145551.0
2021-06-14 10:40:00,52.88,52.93,52.7,52.85,137783.0,52.0066,52.0557,51.8295,51.9771,137783.0
2021-06-14 10:50:00,52.84,52.91,52.79,52.89,94814.0,51.9672,52.0361,51.9181,52.0164,94814.0
2021-06-14 11:00:00,52.88,52.99,52.87,52.91,134361.0,52.0066,52.1147,51.9967,52.0361,134361.0
2021-06-14 11:10:00,52.92,53.19,52.92,53.14,244617.0,52.0459,52.3114,52.0459,52.2623,244617.0
2021-06-14 11:20:00,53.14,53.21,53.1,53.19,107921.0,52.2623,52.3311,52.2229,52.3114,107921.0
2021-06-14 11:30:00,53.19,53.23,53.05,53.11,169453.0,52.3114,52.3508,52.1738,52.2328,169453.0
2021-06-14 11:40:00,53.11,53.42,53.07,53.41,183601.0,52.2328,52.5376,52.1934,52.5278,183601.0
2021-06-14 11:50:00,53.41,53.52,53.32,53.51,172078.0,52.5278,52.636,52.4393,52.6262,172078.0
2021-06-14 12:00:00,53.51,53.9,53.44,53.8,357074.0,52.6262,53.0097,52.5573,52.9114,357074.0
2021-06-14 12:10:00,53.79,54.0,53.74,53.89,253051.0,52.9015,53.1081,52.8524,52.9999,253051.0
2021-06-14 12:20:00,53.89,53.96,53.81,53.82,147495.0,52.9999,53.0687,52.9212,52.931,147495.0
2021-06-14 12:30:00,53.82,53.85,53.63,53.67,213695.0,52.931,52.9605,52.7442,52.7835,213695.0
2021-06-14 12:40:00,53.68,53.88,53.68,53.83,180392.0,52.7934,52.99,52.7934,52.9409,180392.0
2021-06-14 12:50:00,53.83,53.9,53.68,53.69,170735.0,52.9409,53.0097,52.7934,52.8032,170735.0
2021-06-14 13:00:00,53.68,53.86,53.58,53.85,127598.0,52.7934,52.9704,52.695,52.9605,127598.0
2021-06-14 13:10:00,53.85,53.88,53.73,53.77,91953.0,52.9605,52.99,52.8425,52.8819,91953.0
2021-06-14 13:20:00,53.77,53.9,53.7,53.9,93262.0,52.8819,53.0097,52.813,53.0097,93262.0
2021-06-14 13:30:00,53.89,53.99,53.86,53.93,93337.0,52.9999,53.0982,52.9704,53.0392,93337.0
2021-06-14 13:40:00,53.92,54.0,53.91,53.98,87510.0,53.0294,53.1081,53.0196,53.0884,87510.0
2021-06-14 13:50:00,53.98,53.99,53.77,53.83,117015.0,53.0884,53.0982,52.8819,52.9409,117015.0
2021-06-14 14:00:00,53.83,53.95,53.8,53.8,112341.0,52.9409,53.0589,52.9114,52.9114,112341.0
2021-06-14 14:10:00,53.81,53.83,53.71,53.74,86514.0,52.9212,52.9409,52.8229,52.8524,86514.0
2021-06-14 14:20:00,53.75,53.75,53.52,53.54,115603.0,52.8622,52.8622,52.636,52.6557,115603.0
2021-06-14 14:30:00,53.54,53.67,53.53,53.62,135589.0,52.6557,52.7835,52.6458,52.7343,135589.0
2021-06-14 14:40:00,53.61,53.7,53.54,53.6,106049.0,52.7245,52.813,52.6557,52.7147,106049.0
2021-06-14 14:50:00,53.59,53.6,53.44,53.51,203862.0,52.7048,52.7147,52.5573,52.6262,203862.0
2021-06-14 15:00:00,53.51,53.58,53.43,53.5,93489.0,52.6262,52.695,52.5475,52.6163,93489.0
2021-06-14 15:10:00,53.51,53.52,53.4,53.47,123740.0,52.6262,52.636,52.518,52.5868,123740.0
2021-06-14 15:20:00,53.47,53.49,53.39,53.47,219085.0,52.5868,52.6065,52.5081,52.5868,219085.0
2021-06-14 15:30:00,53.48,53.49,53.31,53.39,165139.0,52.5967,52.6065,52.4295,52.5081,165139.0
2021-06-14 15:40:00,53.39,53.55,53.39,53.53,196836.0,52.5081,52.6655,52.5081,52.6458,196836.0
2021-06-14 15:50:00,53.54,53.82,53.53,53.82,694640.0,52.6557,52.931,52.6458,52.931,694640.0
2021-06-15 09:30:00,53.67,53.82,53.41,53.48,251853.0,52.7835,52.931,52.5278,52.5967,251853.0
2021-06-15 09:40:00,53.47,53.73,53.36,53.73,168690.0,52.5868,52.8425,52.4786,52.8425,168690.0
2021-06-15 09:50:00,53.74,53.82,53.66,53.7,147496.0,52.8524,52.931,52.7737,52.813,147496.0
2021-06-15 10:00:00,53.71,53.73,53.32,53.36,138636.0,52.8229,52.8425,52.4393,52.4786,138636.0
2021-06-15 10:10:00,53.36,53.48,53.18,53.45,321501.0,52.4786,52.5967,52.3016,52.5671,321501.0
2021-06-15 10:20:00,53.45,53.48,53.1,53.14,152981.0,52.5671,52.5967,52.2229,52.2623,152981.0
2021-06-15 10:30:00,53.14,53.56,53.13,53.54,133889.0,52.2623,52.6753,52.2524,52.6557,133889.0
2021-06-15 10:40:00,53.54,53.7,53.43,53.69,155446.0,52.6557,52.813,52.5475,52.8032,155446.0
2021-06-15 10:50:00,53.7,53.7,53.56,53.62,86962.0,52.813,52.813,52.6753,52.7343,86962.0
2021-06-15 11:00:00,53.61,53.64,53.49,53.51,66082.0,52.7245,52.754,52.6065,52.6262,66082.0
2021-06-15 11:10:00,53.5,53.54,53.4,53.51,80148.0,52.6163,52.6557,52.518,52.6262,80148.0
2021-06-15 11:20:00,53.51,53.61,53.38,53.43,126493.0,52.6262,52.7245,52.4983,52.5475,126493.0
2021-06-15 11:30:00,53.43,53.46,53.23,53.29,129148.0,52.5475,52.577,52.3508,52.4098,129148.0
2021-06-15 11:40:00,53.28,53.48,53.27,53.42,68717.0,52.4,52.5967,52.3901,52.5376,68717.0
2021-06-15 11:50:00,53.43,53.54,53.35,53.54,80758.0,52.5475,52.6557,52.4688,52.6557,80758.0
2021-06-15 12:00:00,53.54,53.7,53.53,53.7,90166.0,52.6557,52.813,52.6458,52.813,90166.0
2021-06-15 12:10:00,53.7,53.75,53.61,53.66,95046.0,52.813,52.8622,52.7245,52.7737,95046.0
2021-06-15 12:20:00,53.66,53.7,53.56,53.68,74095.0,52.7737,52.813,52.6753,52.7934,74095.0
2021-06-15 12:30:00,53.68,53.8,53.63,53.8,105988.0,52.7934,52.9114,52.7442,52.9114,105988.0
2021-06-15 12:40:00,53.79,53.8,53.64,53.66,68623.0,52.9015,52.9114,52.754,52.7737,68623.0
2021-06-15 12:50:00,53.66,53.75,53.64,53.73,63892.0,52.7737,52.8622,52.754,52.8425,63892.0
2021-06-15 13:00:00,53.73,53.82,53.66,53.71,225538.0,52.8425,52.931,52.7737,52.8229,225538.0
2021-06-15 13:10:00,53.71,53.73,53.53,53.64,117923.0,52.8229,52.8425,52.6458,52.754,117923.0
2021-06-15 13:20:00,53.64,53.72,53.6,53.63,73827.0,52.754,52.8327,52.7147,52.7442,73827.0
2021-06-15 13:30:00,53.63,53.74,53.62,53.73,32450.0,52.7442,52.8524,52.7343,52.8425,32450.0
2021-06-15 13:40:00,53.73,53.84,53.73,53.83,90882.0,52.8425,52.9507,52.8425,52.9409,90882.0
2021-06-15 13:50:00,53.83,53.84,53.7,53.77,55264.0,52.9409,52.9507,52.813,52.8819,55264.0
2021-06-15 14:00:00,53.76,53.88,53.76,53.83,97055.0,52.872,52.99,52.872,52.9409,97055.0
2021-06-15 14:10:00,53.83,53.86,53.45,53.61,121803.0,52.9409,52.9704,52.5671,52.7245,121803.0
2021-06-15 14:20:00,53.6,53.64,53.56,53.57,66474.0,52.7147,52.754,52.6753,52.6852,66474.0
2021-06-15 14:30:00,53.55,53.62,53.45,53.53,220590.0,52.6655,52.7343,52.5671,52.6458,220590.0
2021-06-15 14:40:00,53.51,53.58,53.48,53.57,40030.0,52.6262,52.695,52.5967,52.6852,40030.0
2021-06-15 14:50:00,53.56,53.61,53.53,53.54,49531.0,52.6753,52.7245,52.6458,52.6557,49531.0
2021-06-15 15:00:00,53.54,53.54,53.41,53.48,64703.0,52.6557,52.6557,52.5278,52.5967,64703.0
2021-06-15 15:10:00,53.49,53.55,53.44,53.51,96147.0,52.6065,52.6655,52.5573,52.6262,96147.0
2021-06-15 15:20:00,53.52,53.53,53.4,53.45,160202.0,52.636,52.6458,52.518,52.5671,160202.0
2021-06-15 15:30:00,53.45,53.53,53.34,53.45,148674.0,52.5671,52.6458,52.459,52.5671,148674.0
2021-06-15 15:40:00,53.46,53.68,53.45,53.68,243569.0,52.577,52.7934,52.5671,52.7934,243569.0
2021-06-15 15:50:00,53.68,53.7,53.52,53.59,710786.0,52.7934,52.813,52.636,52.7048,710786.0
2021-06-16 09:30:00,53.97,54.37,53.79,54.22,285310.0,53.0786,53.472,52.9015,53.3244,285310.0
2021-06-16 09:40:00,54.22,54.35,54.21,54.25,194631.0,53.3244,53.4523,53.3146,53.3539,194631.0
2021-06-16 09:50:00,54.25,54.42,54.21,54.33,196178.0,53.3539,53.5211,53.3146,53.4326,196178.0
2021-06-16 10:00:00,54.35,54.53,54.34,54.43,165397.0,53.4523,53.6293,53.4424,53.531,165397.0
2021-06-16 10:10:00,54.44,54.45,54.24,54.3,110309.0,53.5408,53.5506,53.3441,53.4031,110309.0
2021-06-16 10:20:00,54.3,54.33,54.23,54.27,80230.0,53.4031,53.4326,53.3343,53.3736,80230.0
2021-06-16 10:30:00,54.27,54.28,53.97,54.13,107398.0,53.3736,53.3834,53.0786,53.2359,107398.0
2021-06-16 10:40:00,54.13,54.26,54.09,54.18,101743.0,53.2359,53.3638,53.1966,53.2851,101743.0
2021-06-16 10:50:00,54.19,54.24,54.08,54.1,68137.0,53.2949,53.3441,53.1867,53.2064,68137.0
2021-06-16 11:00:00,54.11,54.21,54.1,54.2,108954.0,53.2162,53.3146,53.2064,53.3048,108954.0
2021-06-16 11:10:00,54.19,54.39,54.17,54.39,115540.0,53.2949,53.4916,53.2753,53.4916,115540.0
2021-06-16 11:20:00,54.38,54.38,54.15,54.25,128347.0,53.4818,53.4818,53.2556,53.3539,128347.0
2021-06-16 11:30:00,54.25,54.29,54.12,54.2,75144.0,53.3539,53.3933,53.2261,53.3048,75144.0
2021-06-16 11:40:00,54.21,54.4,54.2,54.35,81678.0,53.3146,53.5015,53.3048,53.4523,81678.0
2021-06-16 11:50:00,54.34,54.36,54.25,54.3,79583.0,53.4424,53.4621,53.3539,53.4031,79583.0
2021-06-16 12:00:00,54.3,54.31,54.07,54.09,120765.0,53.4031,53.4129,53.1769,53.1966,120765.0
2021-06-16 12:10:00,54.1,54.11,53.85,53.92,162638.0,53.2064,53.2162,52.9605,53.0294,162638.0
2021-06-16 12:20:00,53.92,54.01,53.87,54.01,107014.0,53.0294,53.1179,52.9802,53.1179,107014.0
2021-06-16 12:30:00,54.01,54.05,53.95,53.97,84767.0,53.1179,53.1572,53.0589,53.0786,84767.0
2021-06-16 12:40:00,53.97,54.11,53.95,54.05,171123.0,53.0786,53.2162,53.0589,53.1572,171123.0
2021-06-16 12:50:00,54.05,54.15,54.01,54.13,133998.0,53.1572,53.2556,53.1179,53.2359,133998.0
2021-06-16 13:00:00,54.13,54.15,54.04,54.05,56856.0,53.2359,53.2556,53.1474,53.1572,56856.0
2021-06-16 13:10:00,54.05,54.2,54.04,54.14,78407.0,53.1572,53.3048,53.1474,53.2458,78407.0
2021-06-16 13:20:00,54.13,54.15,53.97,53.97,60886.0,53.2359,53.2556,53.0786,53.0786,60886.0
2021-06-16 13:30:00,53.98,54.05,53.96,54.03,92489.0,53.0884,53.1572,53.0687,53.1376,92489.0
2021-06-16 13:40:00,54.03,54.03,53.89,53.9,49065.0,53.1376,53.1376,52.9999,53.0097,49065.0
2021-06-16 13:50:00,53.89,54.1,53.89,54.02,113303.0,52.9999,53.2064,52.9999,53.1277,113303.0
2021-06-16 14:00:00,54.0,54.0,53.42,53.8,168532.0,53.1081,53.1081,52.5376,52.9114,168532.0
2021-06-16 14:10:00,53.79,53.83,53.21,53.25,123238.0,52.9015,52.9409,52.3311,52.3705,123238.0
2021-06-16 14:20:00,53.25,53.83,53.24,53.8,206309.0,52.3705,52.9409,52.3606,52.9114,206309.0
2021-06-16 14:30:00,53.8,53.86,53.4,53.43,165511.0,52.9114,52.9704,52.518,52.5475,165511.0
2021-06-16 14:40:00,53.44,53.55,53.22,53.4,135238.0,52.5573,52.6655,52.3409,52.518,135238.0
2021-06-16 14:50:00,53.39,53.69,53.38,53.55,89891.0,52.5081,52.8032,52.4983,52.6655,89891.0
2021-06-16 15:00:00,53.55,53.83,53.38,53.83,182266.0,52.6655,52.9409,52.4983,52.9409,182266.0
2021-06-16 15:10:00,53.83,54.16,53.81,54.12,150191.0,52.9409,53.2654,52.9212,53.2261,150191.0
2021-06-16 15:20:00,54.14,54.22,54.04,54.08,140159.0,53.2458,53.3244,53.1474,53.1867,140159.0
2021-06-16 15:30:00,54.09,54.28,54.06,54.27,184545.0,53.1966,53.3834,53.1671,53.3736,184545.0
2021-06-16 15:40:00,54.27,54.39,54.16,54.2,199602.0,53.3736,53.4916,53.2654,53.3048,199602.0
2021-06-16 15:50:00,54.19,54.22,54.06,54.1,504921.0,53.2949,53.3244,53.1671,53.2064,504921.0
2021-06-17 09:30:00,53.85,54.49,53.81,54.49,249534.0,52.9605,53.59,52.9212,53.59,249534.0
2021-06-17 09:40:00,54.48,54.53,54.35,54.4,239958.0,53.5801,53.6293,53.4523,53.5015,239958.0
2021-06-17 09:50:00,54.4,54.65,54.4,54.53,335185.0,53.5015,53.7473,53.5015,53.6293,335185.0
2021-06-17 10:00:00,54.53,54.81,54.52,54.58,154146.0,53.6293,53.9047,53.6195,53.6785,154146.0
2021-06-17 10:10:00,54.59,54.95,54.55,54.94,107388.0,53.6883,54.0424,53.649,54.0325,107388.0
2021-06-17 10:20:00,54.94,55.07,54.89,54.94,269525.0,54.0325,54.1604,53.9834,54.0325,269525.0
2021-06-17 10:30:00,54.95,55.26,54.94,55.19,230048.0,54.0424,54.3473,54.0325,54.2784,230048.0
2021-06-17 10:40:00,55.19,55.2,54.8,54.87,217187.0,54.2784,54.2882,53.8949,53.9637,217187.0
2021-06-17 10:50:00,54.86,54.96,54.77,54.96,90786.0,53.9539,54.0522,53.8653,54.0522,90786.0
2021-06-17 11:00:00,54.96,55.04,54.83,55.04,114071.0,54.0522,54.1309,53.9244,54.1309,114071.0
2021-06-17 11:10:00,55.04,55.06,54.82,54.99,144764.0,54.1309,54.1506,53.9145,54.0817,144764.0
2021-06-17 11:20:00,55.0,55.2,54.92,55.2,123380.0,54.0915,54.2882,54.0129,54.2882,123380.0
2021-06-17 11:30:00,55.19,55.28,55.1,55.22,165684.0,54.2784,54.3669,54.1899,54.3079,165684.0
2021-06-17 11:40:00,55.22,55.33,55.17,55.32,144180.0,54.3079,54.4161,54.2587,54.4063,144180.0
2021-06-17 11:50:00,55.33,55.34,54.97,54.98,123101.0,54.4161,54.4259,54.062,54.0719,123101.0
2021-06-17 12:00:00,54.99,55.08,54.89,54.93,139549.0,54.0817,54.1702,53.9834,54.0227,139549.0
2021-06-17 12:10:00,54.94,54.97,54.7,54.72,97991.0,54.0325,54.062,53.7965,53.8162,97991.0
2021-06-17 12:20:00,54.73,54.74,54.47,54.54,120126.0,53.826,53.8358,53.5703,53.6391,120126.0
2021-06-17 12:30:00,54.53,54.71,54.33,54.71,140850.0,53.6293,53.8063,53.4326,53.8063,140850.0
2021-06-17 12:40:00,54.72,54.73,54.58,54.63,68246.0,53.8162,53.826,53.6785,53.7277,68246.0
2021-06-17 12:50:00,54.63,54.8,54.56,54.8,75578.0,53.7277,53.8949,53.6588,53.8949,75578.0
2021-06-17 13:00:00,54.8,54.96,54.8,54.93,95302.0,53.8949,54.0522,53.8949,54.0227,95302.0
2021-06-17 13:10:00,54.94,54.98,54.88,54.91,64106.0,54.0325,54.0719,53.9735,54.003,64106.0
2021-06-17 13:20:00,54.92,55.06,54.89,55.05,91314.0,54.0129,54.1506,53.9834,54.1407,91314.0
2021-06-17 13:30:00,55.05,55.15,55.0,55.12,65690.0,54.1407,54.2391,54.0915,54.2096,65690.0
2021-06-17 13:40:00,55.13,55.23,55.11,55.22,76468.0,54.2194,54.3177,54.1997,54.3079,76468.0
2021-06-17 13:50:00,55.23,55.25,55.13,55.18,81942.0,54.3177,54.3374,54.2194,54.2686,81942.0
2021-06-17 14:00:00,55.19,55.25,55.08,55.14,100369.0,54.2784,54.3374,54.1702,54.2292,100369.0
2021-06-17 14:10:00,55.14,55.23,55.04,55.17,142483.0,54.2292,54.3177,54.1309,54.2587,142483.0
2021-06-17 14:20:00,55.18,55.19,55.04,55.15,78622.0,54.2686,54.2784,54.1309,54.2391,78622.0
2021-06-17 14:30:00,55.15,55.16,55.04,55.09,75790.0,54.2391,54.2489,54.1309,54.1801,75790.0
2021-06-17 14:40:00,55.09,55.18,54.97,55.01,129907.0,54.1801,54.2686,54.062,54.1014,129907.0
2021-06-17 14:50:00,55.04,55.16,55.0,55.08,85582.0,54.1309,54.2489,54.0915,54.1702,85582.0
2021-06-17 15:00:00,55.08,55.12,54.95,55.1,155793.0,54.1702,54.2096,54.0424,54.1899,155793.0
2021-06-17 15:10:00,55.1,55.27,55.06,55.23,128615.0,54.1899,54.3571,54.1506,54.3177,128615.0
2021-06-17 15:20:00,55.23,55.3,55.16,55.28,94487.0,54.3177,54.3866,54.2489,54.3669,94487.0
2021-06-17 15:30:00,55.27,55.3,55.15,55.27,227246.0,54.3571,54.3866,54.2391,54.3571,227246.0
2021-06-17 15:40:00,55.27,55.4,55.24,55.3,297737.0,54.3571,54.4849,54.3276,54.3866,297737.0
2021-06-17 15:50:00,55.32,55.41,55.11,55.13,498483.0,54.4063,54.4948,54.1997,54.2194,498483.0
2021-06-18 09:30:00,54.58,55.04,54.46,54.92,584627.0,53.6785,54.1309,53.5605,54.0129,584627.0
2021-06-18 09:40:00,54.94,55.26,54.82,55.03,326507.0,54.0325,54.3473,53.9145,54.1211,326507.0
2021-06-18 09:50:00,55.02,55.16,54.87,55.13,185751.0,54.1112,54.2489,53.9637,54.2194,185751.0
2021-06-18 10:00:00,55.12,55.24,54.98,55.19,326322.0,54.2096,54.3276,54.0719,54.2784,326322.0
2021-06-18 10:10:00,55.2,55.33,54.97,54.98,210737.0,54.2882,54.4161,54.062,54.0719,210737.0
2021-06-18 10:20:00,54.98,55.09,54.87,55.07,130130.0,54.0719,54.1801,53.9637,54.1604,130130.0
2021-06-18 10:30:00,55.06,55.13,54.79,55.08,120762.0,54.1506,54.2194,53.885,54.1702,120762.0
2021-06-18 10:40:00,55.06,55.06,54.76,54.82,65686.0,54.1506,54.1506,53.8555,53.9145,65686.0
2021-06-18 10:50:00,54.79,54.91,54.62,54.82,85805.0,53.885,54.003,53.7178,53.9145,85805.0
2021-06-18 11:00:00,54.81,54.92,54.73,54.75,55872.0,53.9047,54.0129,53.826,53.8457,55872.0
2021-06-18 11:10:00,54.75,54.75,54.48,54.54,103848.0,53.8457,53.8457,53.5801,53.6391,103848.0
2021-06-18 11:20:00,54.52,54.54,54.29,54.3,110254.0,53.6195,53.6391,53.3933,53.4031,110254.0
2021-06-18 11:30:00,54.3,54.48,54.26,54.41,305136.0,53.4031,53.5801,53.3638,53.5113,305136.0
2021-06-18 11:40:00,54.41,54.5,54.31,54.34,195860.0,53.5113,53.5998,53.4129,53.4424,195860.0
2021-06-18 11:50:00,54.34,54.53,54.34,54.53,51231.0,53.4424,53.6293,53.4424,53.6293,51231.0
2021-06-18 12:00:00,54.53,54.76,54.48,54.75,67174.0,53.6293,53.8555,53.5801,53.8457,67174.0
2021-06-18 12:10:00,54.75,54.79,54.68,54.72,62079.0,53.8457,53.885,53.7768,53.8162,62079.0
2021-06-18 12:20:00,54.73,54.9,54.68,54.84,67611.0,53.826,53.9932,53.7768,53.9342,67611.0
2021-06-18 12:30:00,54.86,54.93,54.82,54.91,39834.0,53.9539,54.0227,53.9145,54.003,39834.0
2021-06-18 12:40:00,54.91,54.95,54.74,54.84,62737.0,54.003,54.0424,53.8358,53.9342,62737.0
2021-06-18 12:50:00,54.84,54.91,54.75,54.9,60772.0,53.9342,54.003,53.8457,53.9932,60772.0
2021-06-18 13:00:00,54.89,54.94,54.79,54.92,50971.0,53.9834,54.0325,53.885,54.0129,50971.0
2021-06-18 13:10:00,54.91,54.99,54.8,54.82,56042.0,54.003,54.0817,53.8949,53.9145,56042.0
2021-06-18 13:20:00,54.82,54.86,54.74,54.82,81833.0,53.9145,53.9539,53.8358,53.9145,81833.0
2021-06-18 13:30:00,54.82,54.96,54.78,54.92,41618.0,53.9145,54.0522,53.8752,54.0129,41618.0
2021-06-18 13:40:00,54.92,55.0,54.83,54.83,81644.0,54.0129,54.0915,53.9244,53.9244,81644.0
2021-06-18 13:50:00,54.82,54.83,54.71,54.78,67623.0,53.9145,53.9244,53.8063,53.8752,67623.0
2021-06-18 14:00:00,54.77,54.89,54.68,54.7,81811.0,53.8653,53.9834,53.7768,53.7965,81811.0
2021-06-18 14:10:00,54.7,54.71,54.59,54.65,51361.0,53.7965,53.8063,53.6883,53.7473,51361.0
2021-06-18 14:20:00,54.64,54.72,54.56,54.64,55601.0,53.7375,53.8162,53.6588,53.7375,55601.0
2021-06-18 14:30:00,54.64,54.68,54.54,54.6,59097.0,53.7375,53.7768,53.6391,53.6982,59097.0
2021-06-18 14:40:00,54.6,54.62,54.5,54.51,49563.0,53.6982,53.7178,53.5998,53.6096,49563.0
2021-06-18 14:50:00,54.51,54.54,54.3,54.33,72823.0,53.6096,53.6391,53.4031,53.4326,72823.0
2021-06-18 15:00:00,54.32,54.41,54.16,54.23,82526.0,53.4228,53.5113,53.2654,53.3343,82526.0
2021-06-18 15:10:00,54.23,54.55,54.23,54.54,81981.0,53.3343,53.649,53.3343,53.6391,81981.0
2021-06-18 15:20:00,54.55,54.68,54.53,54.64,87759.0,53.649,53.7768,53.6293,53.7375,87759.0
2021-06-18 15:30:00,54.64,54.83,54.57,54.8,141045.0,53.7375,53.9244,53.6686,53.8949,141045.0
2021-06-18 15:40:00,54.8,54.91,54.69,54.71,177220.0,53.8949,54.003,53.7867,53.8063,177220.0
2021-06-18 15:50:00,54.69,54.72,53.96,54.27,2191296.0,53.7867,53.8162,53.0687,53.3736,2191296.0
2021-06-21 09:30:00,54.3,54.7,53.91,54.01,314591.0,53.4031,53.7965,53.0196,53.1179,314591.0
2021-06-21 09:40:00,54.01,54.2,53.7,54.17,321269.0,53.1179,53.3048,52.813,53.2753,321269.0
2021-06-21 09:50:00,54.18,54.92,54.05,54.9,166276.0,53.2851,54.0129,53.1572,53.9932,166276.0
2021-06-21 10:00:00,54.9,54.94,54.64,54.85,222831.0,53.9932,54.0325,53.7375,53.944,222831.0
2021-06-21 10:10:00,54.85,54.94,54.48,54.48,157125.0,53.944,54.0325,53.5801,53.5801,157125.0
2021-06-21 10:20:00,54.5,54.82,54.46,54.79,209919.0,53.5998,53.9145,53.5605,53.885,209919.0
2021-06-21 10:30:00,54.77,55.24,54.7,55.18,182366.0,53.8653,54.3276,53.7965,54.2686,182366.0
2021-06-21 10:40:00,55.2,55.27,55.13,55.16,122431.0,54.2882,54.3571,54.2194,54.2489,122431.0
2021-06-21 10:50:00,55.16,55.2,55.02,55.05,79448.0,54.2489,54.2882,54.1112,54.1407,79448.0
2021-06-21 11:00:00,55.06,55.29,55.05,55.26,124242.0,54.1506,54.3768,54.1407,54.3473,124242.0
2021-06-21 11:10:00,55.28,55.34,54.99,55.01,208569.0,54.3669,54.4259,54.0817,54.1014,208569.0
2021-06-21 11:20:00,55.01,55.05,54.82,55.0,95703.0,54.1014,54.1407,53.9145,54.0915,95703.0
2021-06-21 11:30:00,55.0,55.03,54.8,54.87,58894.0,54.0915,54.1211,53.8949,53.9637,58894.0
2021-06-21 11:40:00,54.9,55.07,54.88,54.96,92809.0,53.9932,54.1604,53.9735,54.0522,92809.0
2021-06-21 11:50:00,54.95,55.0,54.87,54.96,54204.0,54.0424,54.0915,53.9637,54.0522,54204.0
2021-06-21 12:00:00,54.97,55.03,54.93,54.99,74010.0,54.062,54.1211,54.0227,54.0817,74010.0
2021-06-21 12:10:00,54.98,55.09,54.97,55.09,42105.0,54.0719,54.1801,54.062,54.1801,42105.0
2021-06-21 12:20:00,55.1,55.16,55.06,55.08,64104.0,54.1899,54.2489,54.1506,54.1702,64104.0
2021-06-21 12:30:00,55.08,55.18,55.07,55.17,67775.0,54.1702,54.2686,54.1604,54.2587,67775.0
2021-06-21 12:40:00,55.17,55.19,55.06,55.07,59547.0,54.2587,54.2784,54.1506,54.1604,59547.0
2021-06-21 12:50:00,55.07,55.13,54.95,54.96,39041.0,54.1604,54.2194,54.0424,54.0522,39041.0
2021-06-21 13:00:00,54.95,55.01,54.89,54.97,35961.0,54.0424,54.1014,53.9834,54.062,35961.0
2021-06-21 13:10:00,54.97,54.99,54.92,54.97,29079.0,54.062,54.0817,54.0129,54.062,29079.0
2021-06-21 13:20:00,54.97,54.99,54.91,54.93,37485.0,54.062,54.0817,54.003,54.0227,37485.0
2021-06-21 13:30:00,54.94,54.98,54.88,54.92,30142.0,54.0325,54.0719,53.9735,54.0129,30142.0
2021-06-21 13:40:00,54.92,54.99,54.81,54.98,85507.0,54.0129,54.0817,53.9047,54.0719,85507.0
2021-06-21 13:50:00,54.98,55.1,54.98,55.1,94034.0,54.0719,54.1899,54.0719,54.1899,94034.0
2021-06-21 14:00:00,55.1,55.12,54.98,55.02,88147.0,54.1899,54.2096,54.0719,54.1112,88147.0
2021-06-21 14:10:00,55.03,55.05,54.98,55.01,56302.0,54.1211,54.1407,54.0719,54.1014,56302.0
2021-06-21 14:20:00,55.01,55.06,54.94,54.95,39171.0,54.1014,54.1506,54.0325,54.0424,39171.0
2021-06-21 14:30:00,54.95,55.0,54.83,54.83,47511.0,54.0424,54.0915,53.9244,53.9244,47511.0
2021-06-21 14:40:00,54.83,54.96,54.82,54.88,28740.0,53.9244,54.0522,53.9145,53.9735,28740.0
2021-06-21 14:50:00,54.88,55.03,54.87,55.03,49383.0,53.9735,54.1211,53.9637,54.1211,49383.0
2021-06-21 15:00:00,55.01,55.06,54.93,54.96,82523.0,54.1014,54.1506,54.0227,54.0522,82523.0
2021-06-21 15:10:00,54.95,54.95,54.82,54.88,73783.0,54.0424,54.0424,53.9145,53.9735,73783.0
2021-06-21 15:20:00,54.88,54.9,54.73,54.77,66259.0,53.9735,53.9932,53.826,53.8653,66259.0
2021-06-21 15:30:00,54.77,54.96,54.76,54.94,97452.0,53.8653,54.0522,53.8555,54.0325,97452.0
2021-06-21 15:40:00,54.94,54.94,54.8,54.85,124077.0,54.0325,54.0325,53.8949,53.944,124077.0
2021-06-21 15:50:00,54.86,54.92,54.76,54.82,672923.0,53.9539,54.0129,53.8555,53.9145,672923.0
2021-06-22 09:30:00,55.1,55.1,54.58,54.66,250248.0,54.1899,54.1899,53.6785,53.7572,250248.0
2021-06-22 09:40:00,54.68,54.78,54.45,54.51,137621.0,53.7768,53.8752,53.5506,53.6096,137621.0
2021-06-22 09:50:00,54.53,54.73,54.45,54.69,107697.0,53.6293,53.826,53.5506,53.7867,107697.0
2021-06-22 10:00:00,54.69,54.74,54.53,54.57,90313.0,53.7867,53.8358,53.6293,53.6686,90313.0
2021-06-22 10:10:00,54.57,54.58,54.38,54.54,101731.0,53.6686,53.6785,53.4818,53.6391,101731.0
2021-06-22 10:20:00,54.56,54.61,54.4,54.52,171574.0,53.6588,53.708,53.5015,53.6195,171574.0
2021-06-22 10:30:00,54.52,54.53,54.34,54.45,103642.0,53.6195,53.6293,53.4424,53.5506,103642.0
2021-06-22 10:40:00,54.46,54.49,54.3,54.34,78476.0,53.5605,53.59,53.4031,53.4424,78476.0
2021-06-22 10:50:00,54.33,54.39,54.3,54.35,159101.0,53.4326,53.4916,53.4031,53.4523,159101.0
2021-06-22 11:00:00,54.35,54.4,54.33,54.37,70725.0,53.4523,53.5015,53.4326,53.472,70725.0
2021-06-22 11:10:00,54.37,54.39,54.28,54.32,127768.0,53.472,53.4916,53.3834,53.4228,127768.0
2021-06-22 11:20:00,54.32,54.54,54.29,54.48,97173.0,53.4228,53.6391,53.3933,53.5801,97173.0
2021-06-22 11:30:00,54.48,54.58,54.47,54.52,61791.0,53.5801,53.6785,53.5703,53.6195,61791.0
2021-06-22 11:40:00,54.5,54.58,54.37,54.56,65086.0,53.5998,53.6785,53.472,53.6588,65086.0
2021-06-22 11:50:00,54.55,54.56,54.44,54.5,32171.0,53.649,53.6588,53.5408,53.5998,32171.0
2021-06-22 12:00:00,54.5,54.59,54.5,54.54,90968.0,53.5998,53.6883,53.5998,53.6391,90968.0
2021-06-22 12:10:00,54.54,54.54,54.43,54.47,41043.0,53.6391,53.6391,53.531,53.5703,41043.0
2021-06-22 12:20:00,54.49,54.52,54.47,54.49,79619.0,53.59,53.6195,53.5703,53.59,79619.0
2021-06-22 12:30:00,54.5,54.5,54.41,54.42,46764.0,53.5998,53.5998,53.5113,53.5211,46764.0
2021-06-22 12:40:00,54.42,54.42,54.31,54.35,83107.0,53.5211,53.5211,53.4129,53.4523,83107.0
2021-06-22 12:50:00,54.35,54.46,54.24,54.25,65804.0,53.4523,53.5605,53.3441,53.3539,65804.0
2021-06-22 13:00:00,54.26,54.31,54.16,54.23,89154.0,53.3638,53.4129,53.2654,53.3343,89154.0
2021-06-22 13:10:00,54.25,54.28,54.15,54.2,95485.0,53.3539,53.3834,53.2556,53.3048,95485.0
2021-06-22 13:20:00,54.19,54.25,54.13,54.23,69902.0,53.2949,53.3539,53.2359,53.3343,69902.0
2021-06-22 13:30:00,54.23,54.27,54.17,54.25,54800.0,53.3343,53.3736,53.2753,53.3539,54800.0
2021-06-22 13:40:00,54.24,54.36,54.22,54.3,129193.0,53.3441,53.4621,53.3244,53.4031,129193.0
2021-06-22 13:50:00,54.29,54.36,54.27,54.3,32481.0,53.3933,53.4621,53.3736,53.4031,32481.0
2021-06-22 14:00:00,54.3,54.31,54.12,54.12,38937.0,53.4031,53.4129,53.2261,53.2261,38937.0
2021-06-22 14:10:00,54.13,54.13,54.01,54.02,48619.0,53.2359,53.2359,53.1179,53.1277,48619.0
2021-06-22 14:20:00,54.02,54.06,53.97,54.03,815983.0,53.1277,53.1671,53.0786,53.1376,815983.0
2021-06-22 14:30:00,54.03,54.06,53.94,54.05,113845.0,53.1376,53.1671,53.0491,53.1572,113845.0
2021-06-22 14:40:00,54.05,54.06,53.96,53.98,37123.0,53.1572,53.1671,53.0687,53.0884,37123.0
2021-06-22 14:50:00,53.98,54.11,53.97,54.1,79448.0,53.0884,53.2162,53.0786,53.2064,79448.0
2021-06-22 15:00:00,54.1,54.14,54.03,54.12,121274.0,53.2064,53.2458,53.1376,53.2261,121274.0
2021-06-22 15:10:00,54.11,54.16,54.08,54.13,151882.0,53.2162,53.2654,53.1867,53.2359,151882.0
2021-06-22 15:20:00,54.13,54.27,54.09,54.18,165545.0,53.2359,53.3736,53.1966,53.2851,165545.0
2021-06-22 15:30:00,54.18,54.28,54.18,54.26,119581.0,53.2851,53.3834,53.2851,53.3638,119581.0
2021-06-22 15:40:00,54.27,54.4,54.23,54.35,159065.0,53.3736,53.5015,53.3343,53.4523,159065.0
2021-06-22 15:50:00,54.34,54.42,54.27,54.37,358895.0,53.4424,53.5211,53.3736,53.472,358895.0
2021-06-23 09:30:00,54.23,54.84,54.23,54.47,254196.0,53.3343,53.9342,53.3343,53.5703,254196.0
2021-06-23 09:40:00,54.47,54.59,54.38,54.38,78266.0,53.5703,53.6883,53.4818,53.4818,78266.0
2021-06-23 09:50:00,54.38,54.76,54.34,54.71,101931.0,53.4818,53.8555,53.4424,53.8063,101931.0
2021-06-23 10:00:00,54.71,54.8,54.59,54.71,60257.0,53.8063,53.8949,53.6883,53.8063,60257.0
2021-06-23 10:10:00,54.72,54.72,54.51,54.62,50626.0,53.8162,53.8162,53.6096,53.7178,50626.0
2021-06-23 10:20:00,54.6,54.64,54.51,54.56,48504.0,53.6982,53.7375,53.6096,53.6588,48504.0
2021-06-23 10:30:00,54.57,54.61,54.47,54.6,43225.0,53.6686,53.708,53.5703,53.6982,43225.0
2021-06-23 10:40:00,54.61,54.62,54.44,54.45,45601.0,53.708,53.7178,53.5408,53.5506,45601.0
2021-06-23 10:50:00,54.46,54.5,54.35,54.46,32553.0,53.5605,53.5998,53.4523,53.5605,32553.0
2021-06-23 11:00:00,54.47,54.49,54.35,54.38,39788.0,53.5703,53.59,53.4523,53.4818,39788.0
2021-06-23 11:10:00,54.38,54.56,54.36,54.55,46142.0,53.4818,53.6588,53.4621,53.649,46142.0
2021-06-23 11:20:00,54.55,54.65,54.55,54.6,39381.0,53.649,53.7473,53.649,53.6982,39381.0
2021-06-23 11:30:00,54.61,54.65,54.44,54.65,96550.0,53.708,53.7473,53.5408,53.7473,96550.0
2021-06-23 11:40:00,54.65,54.73,54.61,54.7,67912.0,53.7473,53.826,53.708,53.7965,67912.0
2021-06-23 11:50:00,54.71,54.8,54.68,54.76,33553.0,53.8063,53.8949,53.7768,53.8555,33553.0
2021-06-23 12:00:00,54.77,54.79,54.7,54.77,36193.0,53.8653,53.885,53.7965,53.8653,36193.0
2021-06-23 12:10:00,54.78,54.79,54.71,54.77,34686.0,53.8752,53.885,53.8063,53.8653,34686.0
2021-06-23 12:20:00,54.78,54.82,54.75,54.75,40804.0,53.8752,53.9145,53.8457,53.8457,40804.0
2021-06-23 12:30:00,54.77,54.77,54.48,54.49,30900.0,53.8653,53.8653,53.5801,53.59,30900.0
2021-06-23 12:40:00,54.48,54.61,54.46,54.61,24337.0,53.5801,53.708,53.5605,53.708,24337.0
2021-06-23 12:50:00,54.6,54.65,54.53,54.53,132802.0,53.6982,53.7473,53.6293,53.6293,132802.0
2021-06-23 13:00:00,54.54,54.61,54.47,54.53,56510.0,53.6391,53.708,53.5703,53.6293,56510.0
2021-06-23 13:10:00,54.53,54.58,54.49,54.52,48247.0,53.6293,53.6785,53.59,53.6195,48247.0
2021-06-23 13:20:00,54.51,54.6,54.51,54.58,27456.0,53.6096,53.6982,53.6096,53.6785,27456.0
2021-06-23 13:30:00,54.57,54.68,54.55,54.6,52296.0,53.6686,53.7768,53.649,53.6982,52296.0
2021-06-23 13:40:00,54.61,54.65,54.57,54.6,17474.0,53.708,53.7473,53.6686,53.6982,17474.0
2021-06-23 13:50:00,54.6,54.67,54.58,54.65,56119.0,53.6982,53.767,53.6785,53.7473,56119.0
2021-06-23 14:00:00,54.65,54.69,54.59,54.66,51674.0,53.7473,53.7867,53.6883,53.7572,51674.0
2021-06-23 14:10:00,54.65,54.69,54.62,54.68,40510.0,53.7473,53.7867,53.7178,53.7768,40510.0
2021-06-23 14:20:00,54.67,54.74,54.66,54.7,47539.0,53.767,53.8358,53.7572,53.7965,47539.0
2021-06-23 14:30:00,54.69,54.7,54.63,54.69,88328.0,53.7867,53.7965,53.7277,53.7867,88328.0
2021-06-23 14:40:00,54.69,54.72,54.63,54.64,100632.0,53.7867,53.8162,53.7277,53.7375,100632.0
2021-06-23 14:50:00,54.64,54.68,54.63,54.64,41561.0,53.7375,53.7768,53.7277,53.7375,41561.0
2021-06-23 15:00:00,54.64,54.67,54.56,54.59,65876.0,53.7375,53.767,53.6588,53.6883,65876.0
2021-06-23 15:10:00,54.59,54.62,54.54,54.61,65251.0,53.6883,53.7178,53.6391,53.708,65251.0
2021-06-23 15:20:00,54.6,54.62,54.54,54.6,80332.0,53.6982,53.7178,53.6391,53.6982,80332.0
2021-06-23 15:30:00,54.6,54.63,54.5,54.55,95139.0,53.6982,53.7277,53.5998,53.649,95139.0
2021-06-23 15:40:00,54.54,54.55,54.4,54.44,155556.0,53.6391,53.649,53.5015,53.5408,155556.0
2021-06-23 15:50:00,54.43,54.6,54.43,54.54,239697.0,53.531,53.6982,53.531,53.6391,239697.0
2021-06-24 09:30:00,55.13,55.37,54.77,55.33,382991.0,54.2194,54.4554,53.8653,54.4161,382991.0
2021-06-24 09:40:00,55.33,55.38,55.22,55.32,76982.0,54.4161,54.4653,54.3079,54.4063,76982.0
2021-06-24 09:50:00,55.32,55.35,55.17,55.33,76773.0,54.4063,54.4358,54.2587,54.4161,76773.0
2021-06-24 10:00:00,55.34,55.55,55.29,55.45,208758.0,54.4259,54.6325,54.3768,54.5341,208758.0
2021-06-24 10:10:00,55.45,55.68,55.43,55.63,195660.0,54.5341,54.7603,54.5144,54.7111,195660.0
2021-06-24 10:20:00,55.63,55.69,55.57,55.69,109692.0,54.7111,54.7702,54.6521,54.7702,109692.0
2021-06-24 10:30:00,55.68,55.74,55.64,55.69,148738.0,54.7603,54.8193,54.721,54.7702,148738.0
2021-06-24 10:40:00,55.7,55.78,55.59,55.63,203567.0,54.78,54.8587,54.6718,54.7111,203567.0
2021-06-24 10:50:00,55.64,55.7,55.5,55.61,159249.0,54.721,54.78,54.5833,54.6915,159249.0
2021-06-24 11:00:00,55.61,55.7,55.55,55.67,210408.0,54.6915,54.78,54.6325,54.7505,210408.0
2021-06-24 11:10:00,55.66,55.73,55.64,55.7,92705.0,54.7406,54.8095,54.721,54.78,92705.0
2021-06-24 11:20:00,55.7,55.71,55.65,55.69,38886.0,54.78,54.7898,54.7308,54.7702,38886.0
2021-06-24 11:30:00,55.69,55.71,55.62,55.71,32088.0,54.7702,54.7898,54.7013,54.7898,32088.0
2021-06-24 11:40:00,55.72,55.82,55.68,55.71,85063.0,54.7997,54.898,54.7603,54.7898,85063.0
2021-06-24 11:50:00,55.72,55.81,55.66,55.8,57632.0,54.7997,54.8882,54.7406,54.8783,57632.0
2021-06-24 12:00:00,55.81,55.85,55.79,55.82,49993.0,54.8882,54.9275,54.8685,54.898,49993.0
2021-06-24 12:10:00,55.82,55.93,55.81,55.9,59801.0,54.898,55.0062,54.8882,54.9767,59801.0
2021-06-24 12:20:00,55.89,55.92,55.78,55.8,45691.0,54.9668,54.9964,54.8587,54.8783,45691.0
2021-06-24 12:30:00,55.8,55.9,55.75,55.77,85679.0,54.8783,54.9767,54.8292,54.8488,85679.0
2021-06-24 12:40:00,55.77,55.85,55.71,55.75,47019.0,54.8488,54.9275,54.7898,54.8292,47019.0
2021-06-24 12:50:00,55.74,55.85,55.73,55.82,187642.0,54.8193,54.9275,54.8095,54.898,187642.0
2021-06-24 13:00:00,55.81,55.95,55.8,55.89,173413.0,54.8882,55.0259,54.8783,54.9668,173413.0
2021-06-24 13:10:00,55.88,56.03,55.78,55.79,181264.0,54.957,55.1045,54.8587,54.8685,181264.0
2021-06-24 13:20:00,55.78,55.89,55.77,55.89,63592.0,54.8587,54.9668,54.8488,54.9668,63592.0
2021-06-24 13:30:00,55.88,55.88,55.76,55.83,66283.0,54.957,54.957,54.839,54.9078,66283.0
2021-06-24 13:40:00,55.83,55.89,55.7,55.7,61113.0,54.9078,54.9668,54.78,54.78,61113.0
2021-06-24 13:50:00,55.71,55.87,55.67,55.84,60176.0,54.7898,54.9472,54.7505,54.9177,60176.0
2021-06-24 14:00:00,55.83,55.93,55.82,55.84,74691.0,54.9078,55.0062,54.898,54.9177,74691.0
2021-06-24 14:10:00,55.84,55.97,55.84,55.92,57095.0,54.9177,55.0455,54.9177,54.9964,57095.0
2021-06-24 14:20:00,55.92,56.04,55.88,56.02,72001.0,54.9964,55.1144,54.957,55.0947,72001.0
2021-06-24 14:30:00,56.02,56.12,56.0,56.12,218154.0,55.0947,55.193,55.075,55.193,218154.0
2021-06-24 14:40:00,56.11,56.3,56.1,56.25,120642.0,55.1832,55.3701,55.1734,55.3209,120642.0
2021-06-24 14:50:00,56.26,56.28,56.19,56.25,73246.0,55.3307,55.3504,55.2619,55.3209,73246.0
2021-06-24 15:00:00,56.25,56.26,56.11,56.19,134596.0,55.3209,55.3307,55.1832,55.2619,134596.0
2021-06-24 15:10:00,56.2,56.24,56.13,56.15,79641.0,55.2717,55.3111,55.2029,55.2226,79641.0
2021-06-24 15:20:00,56.14,56.15,56.05,56.1,71621.0,55.2127,55.2226,55.1242,55.1734,71621.0
2021-06-24 15:30:00,56.1,56.17,56.02,56.16,111907.0,55.1734,55.2422,55.0947,55.2324,111907.0
2021-06-24 15:40:00,56.17,56.26,56.14,56.23,250131.0,55.2422,55.3307,55.2127,55.3012,250131.0
2021-06-24 15:50:00,56.22,56.25,56.06,56.15,404560.0,55.2914,55.3209,55.134,55.2226,404560.0
2021-06-25 09:30:00,56.3,56.4,55.86,56.3,228931.0,55.3701,55.4684,54.9373,55.3701,228931.0
2021-06-25 09:40:00,56.32,56.39,56.13,56.24,88896.0,55.3897,55.4586,55.2029,55.3111,88896.0
2021-06-25 09:50:00,56.25,56.35,55.92,56.03,126519.0,55.3209,55.4192,54.9964,55.1045,126519.0
2021-06-25 10:00:00,56.04,56.25,55.9,56.17,75040.0,55.1144,55.3209,54.9767,55.2422,75040.0
2021-06-25 10:10:00,56.18,56.37,56.03,56.37,84322.0,55.2521,55.4389,55.1045,55.4389,84322.0
2021-06-25 10:20:00,56.37,56.41,56.18,56.32,90344.0,55.4389,55.4783,55.2521,55.3897,90344.0
2021-06-25 10:30:00,56.33,56.36,56.02,56.06,54857.0,55.3996,55.4291,55.0947,55.134,54857.0
2021-06-25 10:40:00,56.05,56.16,56.03,56.09,49801.0,55.1242,55.2324,55.1045,55.1635,49801.0
2021-06-25 10:50:00,56.09,56.15,55.98,56.08,42586.0,55.1635,55.2226,55.0554,55.1537,42586.0
2021-06-25 11:00:00,56.02,56.19,55.98,56.15,71384.0,55.0947,55.2619,55.0554,55.2226,71384.0
2021-06-25 11:10:00,56.15,56.41,56.15,56.39,421472.0,55.2226,55.4783,55.2226,55.4586,421472.0
2021-06-25 11:20:00,56.4,56.44,56.3,56.41,93919.0,55.4684,55.5078,55.3701,55.4783,93919.0
2021-06-25 11:30:00,56.4,56.41,56.34,56.39,83597.0,55.4684,55.4783,55.4094,55.4586,83597.0
2021-06-25 11:40:00,56.4,56.4,56.23,56.26,39160.0,55.4684,55.4684,55.3012,55.3307,39160.0
2021-06-25 11:50:00,56.27,56.4,56.25,56.39,47761.0,55.3406,55.4684,55.3209,55.4586,47761.0
2021-06-25 12:00:00,56.4,56.42,56.35,56.38,47700.0,55.4684,55.4881,55.4192,55.4488,47700.0
2021-06-25 12:10:00,56.38,56.39,56.3,56.36,55278.0,55.4488,55.4586,55.3701,55.4291,55278.0
2021-06-25 12:20:00,56.37,56.39,56.22,56.23,118293.0,55.4389,55.4586,55.2914,55.3012,118293.0
2021-06-25 12:30:00,56.25,56.29,56.23,56.28,47994.0,55.3209,55.3602,55.3012,55.3504,47994.0
2021-06-25 12:40:00,56.28,56.39,56.23,56.24,56001.0,55.3504,55.4586,55.3012,55.3111,56001.0
2021-06-25 12:50:00,56.24,56.29,56.23,56.28,20481.0,55.3111,55.3602,55.3012,55.3504,20481.0
2021-06-25 13:00:00,56.29,56.3,56.15,56.17,55166.0,55.3602,55.3701,55.2226,55.2422,55166.0
2021-06-25 13:10:00,56.15,56.19,56.09,56.18,40366.0,55.2226,55.2619,55.1635,55.2521,40366.0
2021-06-25 13:20:00,56.16,56.17,56.07,56.09,22885.0,55.2324,55.2422,55.1439,55.1635,22885.0
2021-06-25 13:30:00,56.1,56.1,56.0,56.04,66455.0,55.1734,55.1734,55.075,55.1144,66455.0
2021-06-25 13:40:00,56.04,56.18,56.03,56.12,65375.0,55.1144,55.2521,55.1045,55.193,65375.0
2021-06-25 13:50:00,56.12,56.2,56.1,56.17,74104.0,55.193,55.2717,55.1734,55.2422,74104.0
2021-06-25 14:00:00,56.18,56.23,56.17,56.19,34851.0,55.2521,55.3012,55.2422,55.2619,34851.0
2021-06-25 14:10:00,56.19,56.26,56.17,56.26,46692.0,55.2619,55.3307,55.2422,55.3307,46692.0
2021-06-25 14:20:00,56.25,56.3,56.22,56.27,99731.0,55.3209,55.3701,55.2914,55.3406,99731.0
2021-06-25 14:30:00,56.28,56.32,56.27,56.3,52753.0,55.3504,55.3897,55.3406,55.3701,52753.0
2021-06-25 14:40:00,56.29,56.34,56.26,56.29,30986.0,55.3602,55.4094,55.3307,55.3602,30986.0
2021-06-25 14:50:00,56.29,56.35,56.28,56.34,57804.0,55.3602,55.4192,55.3504,55.4094,57804.0
2021-06-25 15:00:00,56.34,56.35,56.28,56.33,83019.0,55.4094,55.4192,55.3504,55.3996,83019.0
2021-06-25 15:10:00,56.32,56.32,56.22,56.23,42043.0,55.3897,55.3897,55.2914,55.3012,42043.0
2021-06-25 15:20:00,56.23,56.23,56.12,56.22,67561.0,55.3012,55.3012,55.193,55.2914,67561.0
2021-06-25 15:30:00,56.23,56.24,56.1,56.11,87419.0,55.3012,55.3111,55.1734,55.1832,87419.0
2021-06-25 15:40:00,56.11,56.15,56.06,56.07,107917.0,55.1832,55.2226,55.134,55.1439,107917.0
2021-06-25 15:50:00,56.06,56.54,56.04,56.36,1041163.0,55.134,55.6061,55.1144,55.4291,1041163.0
2021-06-28 09:30:00,57.3,57.85,57.12,57.28,437938.0,56.3536,56.8945,56.1765,56.3339,437938.0
2021-06-28 09:40:00,57.29,57.35,57.12,57.27,194017.0,56.3437,56.4027,56.1765,56.3241,194017.0
2021-06-28 09:50:00,57.26,57.4,57.23,57.31,116170.0,56.3142,56.4519,56.2847,56.3634,116170.0
2021-06-28 10:00:00,57.33,57.65,57.24,57.64,385898.0,56.3831,56.6978,56.2945,56.6879,385898.0
2021-06-28 10:10:00,57.64,57.65,57.29,57.32,135412.0,56.6879,56.6978,56.3437,56.3732,135412.0
2021-06-28 10:20:00,57.32,57.56,57.21,57.52,90395.0,56.3732,56.6093,56.265,56.5699,90395.0
2021-06-28 10:30:00,57.51,57.64,57.46,57.54,107241.0,56.5601,56.6879,56.5109,56.5896,107241.0
2021-06-28 10:40:00,57.53,57.83,57.52,57.76,115728.0,56.5798,56.8748,56.5699,56.806,115728.0
2021-06-28 10:50:00,57.76,57.83,57.61,57.63,83165.0,56.806,56.8748,56.6584,56.6781,83165.0
2021-06-28 11:00:00,57.62,57.78,57.52,57.78,76410.0,56.6683,56.8256,56.5699,56.8256,76410.0
2021-06-28 11:10:00,57.77,57.9,57.75,57.88,103793.0,56.8158,56.9436,56.7961,56.924,103793.0
2021-06-28 11:20:00,57.87,57.99,57.82,57.93,111198.0,56.9141,57.0322,56.865,56.9732,111198.0
2021-06-28 11:30:00,57.93,57.94,57.76,57.82,107719.0,56.9732,56.983,56.806,56.865,107719.0
2021-06-28 11:40:00,57.82,57.95,57.81,57.92,206089.0,56.865,56.9928,56.8551,56.9633,206089.0
2021-06-28 11:50:00,57.93,58.09,57.92,58.04,140399.0,56.9732,57.1305,56.9633,57.0813,140399.0
2021-06-28 12:00:00,58.03,58.24,57.99,58.17,269973.0,57.0715,57.278,57.0322,57.2092,269973.0
2021-06-28 12:10:00,58.17,58.39,58.16,58.39,202024.0,57.2092,57.4256,57.1994,57.4256,202024.0
2021-06-28 12:20:00,58.37,58.42,58.3,58.4,84321.0,57.4059,57.4551,57.337,57.4354,84321.0
2021-06-28 12:30:00,58.4,58.49,58.33,58.33,80095.0,57.4354,57.5239,57.3665,57.3665,80095.0
2021-06-28 12:40:00,58.34,58.53,58.32,58.33,290842.0,57.3764,57.5632,57.3567,57.3665,290842.0
2021-06-28 12:50:00,58.33,58.38,58.25,58.35,94453.0,57.3665,57.4157,57.2879,57.3862,94453.0
2021-06-28 13:00:00,58.34,58.38,58.19,58.25,98379.0,57.3764,57.4157,57.2289,57.2879,98379.0
2021-06-28 13:10:00,58.24,58.3,58.2,58.28,60924.0,57.278,57.337,57.2387,57.3174,60924.0
2021-06-28 13:20:00,58.28,58.3,58.03,58.04,222637.0,57.3174,57.337,57.0715,57.0813,222637.0
2021-06-28 13:30:00,58.03,58.12,57.95,57.96,80419.0,57.0715,57.16,56.9928,57.0027,80419.0
2021-06-28 13:40:00,57.96,58.0,57.91,57.94,58069.0,57.0027,57.042,56.9535,56.983,58069.0
2021-06-28 13:50:00,57.94,57.98,57.83,57.92,203566.0,56.983,57.0223,56.8748,56.9633,203566.0
2021-06-28 14:00:00,57.93,58.08,57.92,58.08,108565.0,56.9732,57.1207,56.9633,57.1207,108565.0
2021-06-28 14:10:00,58.09,58.18,58.08,58.13,92182.0,57.1305,57.219,57.1207,57.1698,92182.0
2021-06-28 14:20:00,58.14,58.29,58.12,58.21,109798.0,57.1797,57.3272,57.16,57.2485,109798.0
2021-06-28 14:30:00,58.2,58.35,58.17,58.35,99725.0,57.2387,57.3862,57.2092,57.3862,99725.0
2021-06-28 14:40:00,58.34,58.41,58.29,58.35,141091.0,57.3764,57.4452,57.3272,57.3862,141091.0
2021-06-28 14:50:00,58.35,58.53,58.35,58.53,119134.0,57.3862,57.5632,57.3862,57.5632,119134.0
2021-06-28 15:00:00,58.53,58.64,58.52,58.62,232660.0,57.5632,57.6714,57.5534,57.6518,232660.0
2021-06-28 15:10:00,58.62,58.72,58.55,58.71,250293.0,57.6518,57.7501,57.5829,57.7403,250293.0
2021-06-28 15:20:00,58.7,58.8,58.66,58.8,153393.0,57.7304,57.8288,57.6911,57.8288,153393.0
2021-06-28 15:30:00,58.8,58.88,58.66,58.8,234544.0,57.8288,57.9075,57.6911,57.8288,234544.0
2021-06-28 15:40:00,58.8,58.84,58.55,58.55,353176.0,57.8288,57.8681,57.5829,57.5829,353176.0
2021-06-28 15:50:00,58.56,58.65,58.52,58.61,670854.0,57.5927,57.6813,57.5534,57.6419,670854.0
2021-06-29 09:30:00,58.55,58.55,57.84,58.39,279259.0,57.5829,57.5829,56.8846,57.4256,279259.0
2021-06-29 09:40:00,58.42,58.49,58.17,58.3,124291.0,57.4551,57.5239,57.2092,57.337,124291.0
2021-06-29 09:50:00,58.32,58.49,58.18,58.19,144900.0,57.3567,57.5239,57.219,57.2289,144900.0
2021-06-29 10:00:00,58.21,58.29,58.03,58.07,117005.0,57.2485,57.3272,57.0715,57.1108,117005.0
2021-06-29 10:10:00,58.09,58.24,57.97,58.21,91459.0,57.1305,57.278,57.0125,57.2485,91459.0
2021-06-29 10:20:00,58.21,58.33,58.21,58.33,53768.0,57.2485,57.3665,57.2485,57.3665,53768.0
2021-06-29 10:30:00,58.35,58.52,58.29,58.5,109290.0,57.3862,57.5534,57.3272,57.5337,109290.0
2021-06-29 10:40:00,58.5,58.55,58.37,58.45,92892.0,57.5337,57.5829,57.4059,57.4846,92892.0
2021-06-29 10:50:00,58.45,58.52,58.42,58.46,82883.0,57.4846,57.5534,57.4551,57.4944,82883.0
2021-06-29 11:00:00,58.46,58.69,58.32,58.32,117410.0,57.4944,57.7206,57.3567,57.3567,117410.0
2021-06-29 11:10:00,58.31,58.34,58.23,58.27,72990.0,57.3469,57.3764,57.2682,57.3075,72990.0
2021-06-29 11:20:00,58.27,58.42,58.26,58.42,103607.0,57.3075,57.4551,57.2977,57.4551,103607.0
2021-06-29 11:30:00,58.41,58.41,58.3,58.35,53241.0,57.4452,57.4452,57.337,57.3862,53241.0
2021-06-29 11:40:00,58.33,58.48,58.29,58.41,74943.0,57.3665,57.5141,57.3272,57.4452,74943.0
2021-06-29 11:50:00,58.41,58.48,58.39,58.45,42144.0,57.4452,57.5141,57.4256,57.4846,42144.0
2021-06-29 12:00:00,58.45,58.45,58.32,58.34,69686.0,57.4846,57.4846,57.3567,57.3764,69686.0
2021-06-29 12:10:00,58.34,58.38,58.31,58.36,66493.0,57.3764,57.4157,57.3469,57.396,66493.0
2021-06-29 12:20:00,58.36,58.55,58.35,58.54,51333.0,57.396,57.5829,57.3862,57.5731,51333.0
2021-06-29 12:30:00,58.54,58.54,58.35,58.42,93411.0,57.5731,57.5731,57.3862,57.4551,93411.0
2021-06-29 12:40:00,58.43,58.48,58.38,58.43,36622.0,57.4649,57.5141,57.4157,57.4649,36622.0
2021-06-29 12:50:00,58.43,58.52,58.43,58.49,59753.0,57.4649,57.5534,57.4649,57.5239,59753.0
2021-06-29 13:00:00,58.49,58.57,58.48,58.55,56553.0,57.5239,57.6026,57.5141,57.5829,56553.0
2021-06-29 13:10:00,58.55,58.55,58.39,58.41,74523.0,57.5829,57.5829,57.4256,57.4452,74523.0
2021-06-29 13:20:00,58.42,58.57,58.4,58.41,102688.0,57.4551,57.6026,57.4354,57.4452,102688.0
2021-06-29 13:30:00,58.4,58.46,58.33,58.42,113413.0,57.4354,57.4944,57.3665,57.4551,113413.0
2021-06-29 13:40:00,58.42,58.42,58.33,58.35,63970.0,57.4551,57.4551,57.3665,57.3862,63970.0
2021-06-29 13:50:00,58.35,58.38,58.33,58.38,105230.0,57.3862,57.4157,57.3665,57.4157,105230.0
2021-06-29 14:00:00,58.38,58.39,58.31,58.36,87884.0,57.4157,57.4256,57.3469,57.396,87884.0
2021-06-29 14:10:00,58.36,58.41,58.35,58.41,80965.0,57.396,57.4452,57.3862,57.4452,80965.0
2021-06-29 14:20:00,58.4,58.4,58.33,58.34,55238.0,57.4354,57.4354,57.3665,57.3764,55238.0
2021-06-29 14:30:00,58.34,58.47,58.33,58.46,73411.0,57.3764,57.5042,57.3665,57.4944,73411.0
2021-06-29 14:40:00,58.46,58.52,58.37,58.42,83007.0,57.4944,57.5534,57.4059,57.4551,83007.0
2021-06-29 14:50:00,58.42,58.6,58.41,58.6,89738.0,57.4551,57.6321,57.4452,57.6321,89738.0
2021-06-29 15:00:00,58.6,58.65,58.57,58.65,105889.0,57.6321,57.6813,57.6026,57.6813,105889.0
2021-06-29 15:10:00,58.65,58.7,58.64,58.67,62634.0,57.6813,57.7304,57.6714,57.7009,62634.0
2021-06-29 15:20:00,58.68,58.76,58.66,58.73,109686.0,57.7108,57.7894,57.6911,57.7599,109686.0
2021-06-29 15:30:00,58.73,58.83,58.69,58.8,98652.0,57.7599,57.8583,57.7206,57.8288,98652.0
2021-06-29 15:40:00,58.8,58.95,58.74,58.75,215550.0,57.8288,57.9763,57.7698,57.7796,215550.0
2021-06-29 15:50:00,58.75,58.9,58.71,58.76,458519.0,57.7796,57.9271,57.7403,57.7894,458519.0
2021-06-30 09:30:00,58.76,58.76,58.24,58.7,135558.0,57.7894,57.7894,57.278,57.7304,135558.0
2021-06-30 09:40:00,58.72,58.79,58.51,58.73,83244.0,57.7501,57.8189,57.5436,57.7599,83244.0
2021-06-30 09:50:00,58.71,58.71,58.43,58.53,63228.0,57.7403,57.7403,57.4649,57.5632,63228.0
2021-06-30 10:00:00,58.55,58.88,58.5,58.58,139554.0,57.5829,57.9075,57.5337,57.6124,139554.0
2021-06-30 10:10:00,58.58,58.69,58.46,58.55,69127.0,57.6124,57.7206,57.4944,57.5829,69127.0
2021-06-30 10:20:00,58.55,58.62,58.5,58.57,20359.0,57.5829,57.6518,57.5337,57.6026,20359.0
2021-06-30 10:30:00,58.56,58.65,58.46,58.48,39094.0,57.5927,57.6813,57.4944,57.5141,39094.0
2021-06-30 10:40:00,58.49,58.49,58.31,58.32,69544.0,57.5239,57.5239,57.3469,57.3567,69544.0
2021-06-30 10:50:00,58.32,58.69,58.31,58.59,51044.0,57.3567,57.7206,57.3469,57.6223,51044.0
2021-06-30 11:00:00,58.62,58.62,58.5,58.55,60848.0,57.6518,57.6518,57.5337,57.5829,60848.0
2021-06-30 11:10:00,58.54,58.55,58.34,58.41,98122.0,57.5731,57.5829,57.3764,57.4452,98122.0
2021-06-30 11:20:00,58.41,58.49,58.35,58.37,111063.0,57.4452,57.5239,57.3862,57.4059,111063.0
2021-06-30 11:30:00,58.37,58.45,58.35,58.39,80564.0,57.4059,57.4846,57.3862,57.4256,80564.0
2021-06-30 11:40:00,58.39,58.41,58.27,58.39,52948.0,57.4256,57.4452,57.3075,57.4256,52948.0
2021-06-30 11:50:00,58.38,58.45,58.36,58.43,58831.0,57.4157,57.4846,57.396,57.4649,58831.0
2021-06-30 12:00:00,58.42,58.49,58.35,58.44,59537.0,57.4551,57.5239,57.3862,57.4747,59537.0
2021-06-30 12:10:00,58.44,58.52,58.42,58.49,44696.0,57.4747,57.5534,57.4551,57.5239,44696.0
2021-06-30 12:20:00,58.48,58.54,58.38,58.42,33386.0,57.5141,57.5731,57.4157,57.4551,33386.0
2021-06-30 12:30:00,58.42,58.58,58.35,58.42,72056.0,57.4551,57.6124,57.3862,57.4551,72056.0
2021-06-30 12:40:00,58.42,58.48,58.38,58.38,41199.0,57.4551,57.5141,57.4157,57.4157,41199.0
2021-06-30 12:50:00,58.37,58.45,58.36,58.44,33514.0,57.4059,57.4846,57.396,57.4747,33514.0
2021-06-30 13:00:00,58.43,58.51,58.4,58.47,45564.0,57.4649,57.5436,57.4354,57.5042,45564.0
2021-06-30 13:10:00,58.47,58.54,58.44,58.45,61320.0,57.5042,57.5731,57.4747,57.4846,61320.0
2021-06-30 13:20:00,58.46,58.48,58.34,58.39,76504.0,57.4944,57.5141,57.3764,57.4256,76504.0
2021-06-30 13:30:00,58.39,58.39,58.25,58.27,67875.0,57.4256,57.4256,57.2879,57.3075,67875.0
2021-06-30 13:40:00,58.26,58.29,58.16,58.21,50416.0,57.2977,57.3272,57.1994,57.2485,50416.0
2021-06-30 13:50:00,58.21,58.24,58.07,58.12,80955.0,57.2485,57.278,57.1108,57.16,80955.0
2021-06-30 14:00:00,58.12,58.23,58.1,58.14,114541.0,57.16,57.2682,57.1403,57.1797,114541.0
2021-06-30 14:10:00,58.15,58.29,58.13,58.25,87107.0,57.1895,57.3272,57.1698,57.2879,87107.0
2021-06-30 14:20:00,58.25,58.25,58.16,58.19,63437.0,57.2879,57.2879,57.1994,57.2289,63437.0
2021-06-30 14:30:00,58.19,58.3,58.18,58.26,98188.0,57.2289,57.337,57.219,57.2977,98188.0
2021-06-30 14:40:00,58.26,58.32,58.25,58.3,46346.0,57.2977,57.3567,57.2879,57.337,46346.0
2021-06-30 14:50:00,58.31,58.36,58.25,58.33,51084.0,57.3469,57.396,57.2879,57.3665,51084.0
2021-06-30 15:00:00,58.33,58.43,58.31,58.41,62353.0,57.3665,57.4649,57.3469,57.4452,62353.0
2021-06-30 15:10:00,58.4,58.59,58.4,58.57,55374.0,57.4354,57.6223,57.4354,57.6026,55374.0
2021-06-30 15:20:00,58.56,58.61,58.48,58.49,69930.0,57.5927,57.6419,57.5141,57.5239,69930.0
2021-06-30 15:30:00,58.49,58.61,58.48,58.48,81422.0,57.5239,57.6419,57.5141,57.5141,81422.0
2021-06-30 15:40:00,58.48,58.56,58.42,58.43,143757.0,57.5141,57.5927,57.4551,57.4649,143757.0
2021-06-30 15:50:00,58.43,58.45,58.27,58.32,603289.0,57.4649,57.4846,57.3075,57.3567,603289.0
2021-07-01 09:30:00,57.97,57.98,57.5,57.7,523246.0,57.0125,57.0223,56.5503,56.747,523246.0
2021-07-01 09:40:00,57.7,57.83,57.63,57.68,170285.0,56.747,56.8748,56.6781,56.7273,170285.0
2021-07-01 09:50:00,57.7,57.73,57.27,57.35,103336.0,56.747,56.7765,56.3241,56.4027,103336.0
2021-07-01 10:00:00,57.34,57.58,57.24,57.56,97198.0,56.3929,56.6289,56.2945,56.6093,97198.0
2021-07-01 10:10:00,57.56,57.72,57.46,57.52,79935.0,56.6093,56.7666,56.5109,56.5699,79935.0
2021-07-01 10:20:00,57.51,57.57,57.39,57.53,124649.0,56.5601,56.6191,56.4421,56.5798,124649.0
2021-07-01 10:30:00,57.54,57.69,57.52,57.66,89890.0,56.5896,56.7371,56.5699,56.7076,89890.0
2021-07-01 10:40:00,57.65,57.65,57.24,57.24,97423.0,56.6978,56.6978,56.2945,56.2945,97423.0
2021-07-01 10:50:00,57.24,57.49,57.24,57.43,59162.0,56.2945,56.5404,56.2945,56.4814,59162.0
2021-07-01 11:00:00,57.44,57.49,57.18,57.2,76487.0,56.4912,56.5404,56.2355,56.2552,76487.0
2021-07-01 11:10:00,57.18,57.22,57.03,57.13,87973.0,56.2355,56.2749,56.088,56.1864,87973.0
2021-07-01 11:20:00,57.13,57.17,56.79,56.99,121012.0,56.1864,56.2257,55.852,56.0487,121012.0
2021-07-01 11:30:00,56.99,57.04,56.92,56.99,77520.0,56.0487,56.0979,55.9798,56.0487,77520.0
2021-07-01 11:40:00,56.99,57.1,56.95,57.08,72278.0,56.0487,56.1569,56.0093,56.1372,72278.0
2021-07-01 11:50:00,57.09,57.18,57.05,57.11,77414.0,56.147,56.2355,56.1077,56.1667,77414.0
2021-07-01 12:00:00,57.08,57.11,56.99,57.02,150338.0,56.1372,56.1667,56.0487,56.0782,150338.0
2021-07-01 12:10:00,57.03,57.06,56.94,56.97,150276.0,56.088,56.1175,55.9995,56.029,150276.0
2021-07-01 12:20:00,56.96,57.09,56.92,57.05,67349.0,56.0192,56.147,55.9798,56.1077,67349.0
2021-07-01 12:30:00,57.06,57.13,56.95,56.95,44445.0,56.1175,56.1864,56.0093,56.0093,44445.0
2021-07-01 12:40:00,56.92,57.04,56.9,57.03,48123.0,55.9798,56.0979,55.9602,56.088,48123.0
2021-07-01 12:50:00,57.02,57.04,56.94,56.98,27146.0,56.0782,56.0979,55.9995,56.0388,27146.0
2021-07-01 13:00:00,56.98,57.05,56.87,57.04,139305.0,56.0388,56.1077,55.9307,56.0979,139305.0
2021-07-01 13:10:00,57.02,57.04,56.93,56.96,38914.0,56.0782,56.0979,55.9897,56.0192,38914.0
2021-07-01 13:20:00,56.97,57.11,56.95,57.05,31438.0,56.029,56.1667,56.0093,56.1077,31438.0
2021-07-01 13:30:00,57.06,57.29,57.05,57.26,30825.0,56.1175,56.3437,56.1077,56.3142,30825.0
2021-07-01 13:40:00,57.25,57.32,57.23,57.25,23864.0,56.3044,56.3732,56.2847,56.3044,23864.0
2021-07-01 13:50:00,57.26,57.27,57.12,57.15,28504.0,56.3142,56.3241,56.1765,56.206,28504.0
2021-07-01 14:00:00,57.14,57.19,57.08,57.17,89142.0,56.1962,56.2454,56.1372,56.2257,89142.0
2021-07-01 14:10:00,57.16,57.18,57.04,57.17,110765.0,56.2159,56.2355,56.0979,56.2257,110765.0
2021-07-01 14:20:00,57.17,57.29,57.16,57.29,34786.0,56.2257,56.3437,56.2159,56.3437,34786.0
2021-07-01 14:30:00,57.29,57.39,57.28,57.32,48502.0,56.3437,56.4421,56.3339,56.3732,48502.0
2021-07-01 14:40:00,57.32,57.39,57.3,57.34,52623.0,56.3732,56.4421,56.3536,56.3929,52623.0
2021-07-01 14:50:00,57.33,57.34,57.21,57.26,163642.0,56.3831,56.3929,56.265,56.3142,163642.0
2021-07-01 15:00:00,57.27,57.3,57.2,57.22,121593.0,56.3241,56.3536,56.2552,56.2749,121593.0
2021-07-01 15:10:00,57.22,57.29,57.1,57.17,71716.0,56.2749,56.3437,56.1569,56.2257,71716.0
2021-07-01 15:20:00,57.18,57.2,57.1,57.11,30525.0,56.2355,56.2552,56.1569,56.1667,30525.0
2021-07-01 15:30:00,57.12,57.2,57.1,57.14,53613.0,56.1765,56.2552,56.1569,56.1962,53613.0
2021-07-01 15:40:00,57.14,57.43,57.1,57.41,432830.0,56.1962,56.4814,56.1569,56.4617,432830.0
2021-07-01 15:50:00,57.4,57.46,57.22,57.39,576648.0,56.4519,56.5109,56.2749,56.4421,576648.0
2021-07-02 09:30:00,57.37,57.71,57.22,57.66,251341.0,56.4224,56.7568,56.2749,56.7076,251341.0
2021-07-02 09:40:00,57.69,57.7,57.34,57.39,69344.0,56.7371,56.747,56.3929,56.4421,69344.0
2021-07-02 09:50:00,57.4,57.41,57.04,57.04,70000.0,56.4519,56.4617,56.0979,56.0979,70000.0
2021-07-02 10:00:00,57.03,57.08,56.92,56.98,130734.0,56.088,56.1372,55.9798,56.0388,130734.0
2021-07-02 10:10:00,56.98,57.07,56.9,56.98,102126.0,56.0388,56.1274,55.9602,56.0388,102126.0
2021-07-02 10:20:00,57.0,57.01,56.84,56.86,131589.0,56.0585,56.0683,55.9012,55.9208,131589.0
2021-07-02 10:30:00,56.86,56.94,56.72,56.85,142371.0,55.9208,55.9995,55.7831,55.911,142371.0
2021-07-02 10:40:00,56.85,56.88,56.7,56.8,211205.0,55.911,55.9405,55.7635,55.8618,211205.0
2021-07-02 10:50:00,56.8,56.97,56.7,56.8,202401.0,55.8618,56.029,55.7635,55.8618,202401.0
2021-07-02 11:00:00,56.8,56.95,56.79,56.91,78521.0,55.8618,56.0093,55.852,55.97,78521.0
2021-07-02 11:10:00,56.9,56.99,56.78,56.84,88723.0,55.9602,56.0487,55.8421,55.9012,88723.0
2021-07-02 11:20:00,56.85,56.89,56.65,56.79,88981.0,55.911,55.9503,55.7143,55.852,88981.0
2021-07-02 11:30:00,56.8,56.92,56.78,56.9,39062.0,55.8618,55.9798,55.8421,55.9602,39062.0
2021-07-02 11:40:00,56.89,57.0,56.88,56.97,46032.0,55.9503,56.0585,55.9405,56.029,46032.0
2021-07-02 11:50:00,56.96,57.06,56.96,57.0,80912.0,56.0192,56.1175,56.0192,56.0585,80912.0
2021-07-02 12:00:00,57.0,57.06,56.88,56.9,78045.0,56.0585,56.1175,55.9405,55.9602,78045.0
2021-07-02 12:10:00,56.89,57.06,56.87,56.96,74379.0,55.9503,56.1175,55.9307,56.0192,74379.0
2021-07-02 12:20:00,56.96,57.05,56.91,56.92,51293.0,56.0192,56.1077,55.97,55.9798,51293.0
2021-07-02 12:30:00,56.92,57.05,56.91,57.04,54876.0,55.9798,56.1077,55.97,56.0979,54876.0
2021-07-02 12:40:00,57.04,57.06,56.97,57.0,44850.0,56.0979,56.1175,56.029,56.0585,44850.0
2021-07-02 12:50:00,57.01,57.14,56.98,57.14,217562.0,56.0683,56.1962,56.0388,56.1962,217562.0
2021-07-02 13:00:00,57.14,57.17,57.05,57.13,37887.0,56.1962,56.2257,56.1077,56.1864,37887.0
2021-07-02 13:10:00,57.12,57.14,57.01,57.1,55538.0,56.1765,56.1962,56.0683,56.1569,55538.0
2021-07-02 13:20:00,57.1,57.11,57.04,57.07,37253.0,56.1569,56.1667,56.0979,56.1274,37253.0
2021-07-02 13:30:00,57.07,57.2,57.07,57.19,61725.0,56.1274,56.2552,56.1274,56.2454,61725.0
2021-07-02 13:40:00,57.18,57.22,57.16,57.17,43149.0,56.2355,56.2749,56.2159,56.2257,43149.0
2021-07-02 13:50:00,57.17,57.23,57.14,57.16,39403.0,56.2257,56.2847,56.1962,56.2159,39403.0
2021-07-02 14:00:00,57.16,57.21,57.13,57.21,30746.0,56.2159,56.265,56.1864,56.265,30746.0
2021-07-02 14:10:00,57.2,57.25,57.18,57.23,42022.0,56.2552,56.3044,56.2355,56.2847,42022.0
2021-07-02 14:20:00,57.23,57.27,57.22,57.24,30336.0,56.2847,56.3241,56.2749,56.2945,30336.0
2021-07-02 14:30:00,57.25,57.27,57.1,57.13,85809.0,56.3044,56.3241,56.1569,56.1864,85809.0
2021-07-02 14:40:00,57.13,57.21,57.06,57.21,186821.0,56.1864,56.265,56.1175,56.265,186821.0
2021-07-02 14:50:00,57.21,57.23,57.16,57.19,51396.0,56.265,56.2847,56.2159,56.2454,51396.0
2021-07-02 15:00:00,57.19,57.22,57.16,57.19,51142.0,56.2454,56.2749,56.2159,56.2454,51142.0
2021-07-02 15:10:00,57.2,57.33,57.19,57.32,161594.0,56.2552,56.3831,56.2454,56.3732,161594.0
2021-07-02 15:20:00,57.31,57.42,57.26,57.34,100791.0,56.3634,56.4716,56.3142,56.3929,100791.0
2021-07-02 15:30:00,57.34,57.48,57.33,57.46,113117.0,56.3929,56.5306,56.3831,56.5109,113117.0
2021-07-02 15:40:00,57.45,57.48,57.37,57.46,112353.0,56.5011,56.5306,56.4224,56.5109,112353.0
2021-07-02 15:50:00,57.47,57.52,57.35,57.42,592063.0,56.5207,56.5699,56.4027,56.4716,592063.0
2021-07-06 09:30:00,57.96,57.99,57.5,57.6,189426.0,57.0027,57.0322,56.5503,56.6486,189426.0
2021-07-06 09:40:00,57.63,57.68,57.26,57.48,114517.0,56.6781,56.7273,56.3142,56.5306,114517.0
2021-07-06 09:50:00,57.49,57.52,57.26,57.45,45791.0,56.5404,56.5699,56.3142,56.5011,45791.0
2021-07-06 10:00:00,57.46,57.57,57.27,57.36,186679.0,56.5109,56.6191,56.3241,56.4126,186679.0
2021-07-06 10:10:00,57.37,57.44,57.23,57.3,106080.0,56.4224,56.4912,56.2847,56.3536,106080.0
2021-07-06 10:20:00,57.31,57.44,57.21,57.26,364739.0,56.3634,56.4912,56.265,56.3142,364739.0
2021-07-06 10:30:00,57.27,57.4,57.13,57.34,77357.0,56.3241,56.4519,56.1864,56.3929,77357.0
2021-07-06 10:40:00,57.33,57.66,57.32,57.58,69314.0,56.3831,56.7076,56.3732,56.6289,69314.0
2021-07-06 10:50:00,57.6,57.84,57.6,57.63,81316.0,56.6486,56.8846,56.6486,56.6781,81316.0
2021-07-06 11:00:00,57.62,57.75,57.55,57.7,100393.0,56.6683,56.7961,56.5994,56.747,100393.0
2021-07-06 11:10:00,57.69,57.74,57.51,57.53,62420.0,56.7371,56.7863,56.5601,56.5798,62420.0
2021-07-06 11:20:00,57.54,57.63,57.51,57.58,60578.0,56.5896,56.6781,56.5601,56.6289,60578.0
2021-07-06 11:30:00,57.58,57.61,57.53,57.54,40794.0,56.6289,56.6584,56.5798,56.5896,40794.0
2021-07-06 11:40:00,57.55,57.63,57.46,57.51,66200.0,56.5994,56.6781,56.5109,56.5601,66200.0
2021-07-06 11:50:00,57.56,57.63,57.5,57.53,81243.0,56.6093,56.6781,56.5503,56.5798,81243.0
2021-07-06 12:00:00,57.53,57.53,57.09,57.09,144922.0,56.5798,56.5798,56.147,56.147,144922.0
2021-07-06 12:10:00,57.1,57.13,56.84,56.88,92249.0,56.1569,56.1864,55.9012,55.9405,92249.0
2021-07-06 12:20:00,56.87,57.5,56.81,57.0,105565.0,55.9307,56.5503,55.8717,56.0585,105565.0
2021-07-06 12:30:00,56.99,57.08,56.87,56.93,48184.0,56.0487,56.1372,55.9307,55.9897,48184.0
2021-07-06 12:40:00,56.94,56.94,56.83,56.91,27055.0,55.9995,55.9995,55.8913,55.97,27055.0
2021-07-06 12:50:00,56.9,57.08,56.88,57.07,43279.0,55.9602,56.1372,55.9405,56.1274,43279.0
2021-07-06 13:00:00,57.07,57.09,57.0,57.02,50020.0,56.1274,56.147,56.0585,56.0782,50020.0
2021-07-06 13:10:00,57.02,57.03,56.95,56.97,52564.0,56.0782,56.088,56.0093,56.029,52564.0
2021-07-06 13:20:00,56.97,57.03,56.87,57.01,55514.0,56.029,56.088,55.9307,56.0683,55514.0
2021-07-06 13:30:00,57.02,57.06,56.96,57.02,41741.0,56.0782,56.1175,56.0192,56.0782,41741.0
2021-07-06 13:40:00,57.03,57.11,57.03,57.06,51833.0,56.088,56.1667,56.088,56.1175,51833.0
2021-07-06 13:50:00,57.07,57.09,56.99,57.02,37382.0,56.1274,56.147,56.0487,56.0782,37382.0
2021-07-06 14:00:00,57.03,57.08,56.97,57.04,26626.0,56.088,56.1372,56.029,56.0979,26626.0
2021-07-06 14:10:00,57.04,57.12,57.0,57.11,26112.0,56.0979,56.1765,56.0585,56.1667,26112.0
2021-07-06 14:20:00,57.12,57.13,57.06,57.07,26412.0,56.1765,56.1864,56.1175,56.1274,26412.0
2021-07-06 14:30:00,57.08,57.15,57.06,57.09,29963.0,56.1372,56.206,56.1175,56.147,29963.0
2021-07-06 14:40:00,57.08,57.12,57.01,57.03,44484.0,56.1372,56.1765,56.0683,56.088,44484.0
2021-07-06 14:50:00,57.03,57.07,56.99,57.06,60632.0,56.088,56.1274,56.0487,56.1175,60632.0
2021-07-06 15:00:00,57.06,57.18,57.04,57.16,144731.0,56.1175,56.2355,56.0979,56.2159,144731.0
2021-07-06 15:10:00,57.16,57.34,57.16,57.31,51401.0,56.2159,56.3929,56.2159,56.3634,51401.0
2021-07-06 15:20:00,57.32,57.35,57.27,57.31,44565.0,56.3732,56.4027,56.3241,56.3634,44565.0
2021-07-06 15:30:00,57.32,57.4,57.31,57.4,78388.0,56.3732,56.4519,56.3634,56.4519,78388.0
2021-07-06 15:40:00,57.4,57.53,57.39,57.48,216523.0,56.4519,56.5798,56.4421,56.5306,216523.0
2021-07-06 15:50:00,57.48,57.58,57.44,57.5,445383.0,56.5306,56.6289,56.4912,56.5503,445383.0
2021-07-07 09:30:00,58.0,58.2,57.57,57.57,157461.0,57.042,57.2387,56.6191,56.6191,157461.0
2021-07-07 09:40:00,57.55,57.61,57.3,57.32,218922.0,56.5994,56.6584,56.3536,56.3732,218922.0
2021-07-07 09:50:00,57.3,57.3,57.02,57.13,191203.0,56.3536,56.3536,56.0782,56.1864,191203.0
2021-07-07 10:00:00,57.1,57.12,56.77,56.99,121689.0,56.1569,56.1765,55.8323,56.0487,121689.0
2021-07-07 10:10:00,57.01,57.1,56.89,56.93,138653.0,56.0683,56.1569,55.9503,55.9897,138653.0
2021-07-07 10:20:00,56.93,56.99,56.72,56.73,160471.0,55.9897,56.0487,55.7831,55.793,160471.0
2021-07-07 10:30:00,56.73,56.75,56.39,56.42,283540.0,55.793,55.8126,55.4586,55.4881,283540.0
2021-07-07 10:40:00,56.41,56.45,56.09,56.4,206486.0,55.4783,55.5176,55.1635,55.4684,206486.0
2021-07-07 10:50:00,56.4,56.7,56.38,56.64,81434.0,55.4684,55.7635,55.4488,55.7045,81434.0
2021-07-07 11:00:00,56.63,56.69,56.48,56.65,104343.0,55.6946,55.7536,55.5471,55.7143,104343.0
2021-07-07 11:10:00,56.65,56.74,56.54,56.71,87831.0,55.7143,55.8028,55.6061,55.7733,87831.0
2021-07-07 11:20:00,56.72,56.75,56.51,56.53,66956.0,55.7831,55.8126,55.5766,55.5963,66956.0
2021-07-07 11:30:00,56.55,56.57,56.39,56.56,78682.0,55.6159,55.6356,55.4586,55.6258,78682.0
2021-07-07 11:40:00,56.57,56.7,56.49,56.69,39895.0,55.6356,55.7635,55.5569,55.7536,39895.0
2021-07-07 11:50:00,56.68,56.84,56.66,56.73,47486.0,55.7438,55.9012,55.7241,55.793,47486.0
2021-07-07 12:00:00,56.73,56.88,56.71,56.77,42445.0,55.793,55.9405,55.7733,55.8323,42445.0
2021-07-07 12:10:00,56.77,56.82,56.65,56.66,64806.0,55.8323,55.8815,55.7143,55.7241,64806.0
2021-07-07 12:20:00,56.66,56.69,56.57,56.65,43409.0,55.7241,55.7536,55.6356,55.7143,43409.0
2021-07-07 12:30:00,56.64,56.65,56.58,56.63,56247.0,55.7045,55.7143,55.6454,55.6946,56247.0
2021-07-07 12:40:00,56.64,56.65,56.55,56.61,50883.0,55.7045,55.7143,55.6159,55.675,50883.0
2021-07-07 12:50:00,56.61,56.75,56.6,56.72,51686.0,55.675,55.8126,55.6651,55.7831,51686.0
2021-07-07 13:00:00,56.73,56.76,56.61,56.67,68117.0,55.793,55.8225,55.675,55.734,68117.0
2021-07-07 13:10:00,56.66,56.84,56.61,56.79,79587.0,55.7241,55.9012,55.675,55.852,79587.0
2021-07-07 13:20:00,56.79,56.88,56.77,56.79,65273.0,55.852,55.9405,55.8323,55.852,65273.0
2021-07-07 13:30:00,56.79,56.8,56.64,56.68,57719.0,55.852,55.8618,55.7045,55.7438,57719.0
2021-07-07 13:40:00,56.68,56.69,56.63,56.66,41886.0,55.7438,55.7536,55.6946,55.7241,41886.0
2021-07-07 13:50:00,56.66,56.74,56.62,56.63,50887.0,55.7241,55.8028,55.6848,55.6946,50887.0
2021-07-07 14:00:00,56.63,56.82,56.6,56.78,73013.0,55.6946,55.8815,55.6651,55.8421,73013.0
2021-07-07 14:10:00,56.78,56.8,56.55,56.62,67157.0,55.8421,55.8618,55.6159,55.6848,67157.0
2021-07-07 14:20:00,56.62,56.62,56.48,56.56,71341.0,55.6848,55.6848,55.5471,55.6258,71341.0
2021-07-07 14:30:00,56.55,56.56,56.4,56.42,205976.0,55.6159,55.6258,55.4684,55.4881,205976.0
2021-07-07 14:40:00,56.41,56.61,56.4,56.59,75213.0,55.4783,55.675,55.4684,55.6553,75213.0
2021-07-07 14:50:00,56.6,56.66,56.54,56.63,33351.0,55.6651,55.7241,55.6061,55.6946,33351.0
2021-07-07 15:00:00,56.63,56.68,56.56,56.59,65768.0,55.6946,55.7438,55.6258,55.6553,65768.0
2021-07-07 15:10:00,56.59,56.66,56.58,56.62,63361.0,55.6553,55.7241,55.6454,55.6848,63361.0
2021-07-07 15:20:00,56.61,56.69,56.58,56.65,62446.0,55.675,55.7536,55.6454,55.7143,62446.0
2021-07-07 15:30:00,56.65,56.77,56.61,56.77,106534.0,55.7143,55.8323,55.675,55.8323,106534.0
2021-07-07 15:40:00,56.77,56.79,56.71,56.71,127626.0,55.8323,55.852,55.7733,55.7733,127626.0
2021-07-07 15:50:00,56.71,56.85,56.6,56.68,421652.0,55.7733,55.911,55.6651,55.7438,421652.0
2021-07-08 09:30:00,55.25,55.7,55.0,55.52,326889.0,54.3954,54.8384,54.1492,54.6612,326889.0
2021-07-08 09:40:00,55.54,55.69,55.2,55.29,192523.0,54.6809,54.8286,54.3461,54.4347,192523.0
2021-07-08 09:50:00,55.31,55.91,55.25,55.85,239926.0,54.4544,55.0451,54.3954,54.9861,239926.0
2021-07-08 10:00:00,55.88,55.9,55.4,55.78,275116.0,55.0156,55.0353,54.543,54.9172,275116.0
2021-07-08 10:10:00,55.8,55.98,55.74,55.9,71748.0,54.9368,55.1141,54.8778,55.0353,71748.0
2021-07-08 10:20:00,55.88,56.25,55.63,56.22,120880.0,55.0156,55.3799,54.7695,55.3504,120880.0
2021-07-08 10:30:00,56.25,56.28,55.94,56.06,94465.0,55.3799,55.4094,55.0747,55.1928,94465.0
2021-07-08 10:40:00,56.05,56.3,56.01,56.09,90212.0,55.183,55.4291,55.1436,55.2224,90212.0
2021-07-08 10:50:00,56.11,56.21,55.88,55.89,72782.0,55.2421,55.3405,55.0156,55.0255,72782.0
2021-07-08 11:00:00,55.92,56.29,55.87,56.27,60937.0,55.055,55.4193,55.0058,55.3996,60937.0
2021-07-08 11:10:00,56.28,56.33,56.18,56.23,86086.0,55.4094,55.4587,55.311,55.3602,86086.0
2021-07-08 11:20:00,56.21,56.27,56.09,56.22,37714.0,55.3405,55.3996,55.2224,55.3504,37714.0
2021-07-08 11:30:00,56.23,56.3,56.13,56.27,69033.0,55.3602,55.4291,55.2617,55.3996,69033.0
2021-07-08 11:40:00,56.26,56.28,56.18,56.26,56647.0,55.3897,55.4094,55.311,55.3897,56647.0
2021-07-08 11:50:00,56.25,56.34,56.21,56.3,80264.0,55.3799,55.4685,55.3405,55.4291,80264.0
2021-07-08 12:00:00,56.3,56.34,56.22,56.3,58233.0,55.4291,55.4685,55.3504,55.4291,58233.0
2021-07-08 12:10:00,56.3,56.3,56.08,56.08,49013.0,55.4291,55.4291,55.2125,55.2125,49013.0
2021-07-08 12:20:00,56.08,56.46,56.07,56.45,92871.0,55.2125,55.5866,55.2027,55.5768,92871.0
2021-07-08 12:30:00,56.45,56.5,56.41,56.45,52403.0,55.5768,55.626,55.5374,55.5768,52403.0
2021-07-08 12:40:00,56.45,56.49,56.4,56.47,63326.0,55.5768,55.6162,55.5276,55.5965,63326.0
2021-07-08 12:50:00,56.47,56.57,56.42,56.44,69560.0,55.5965,55.6949,55.5473,55.5669,69560.0
2021-07-08 13:00:00,56.44,56.53,56.44,56.45,74491.0,55.5669,55.6556,55.5669,55.5768,74491.0
2021-07-08 13:10:00,56.45,56.47,56.34,56.36,63331.0,55.5768,55.5965,55.4685,55.4882,63331.0
2021-07-08 13:20:00,56.35,56.58,56.33,56.57,68131.0,55.4783,55.7048,55.4587,55.6949,68131.0
2021-07-08 13:30:00,56.58,56.64,56.56,56.57,69920.0,55.7048,55.7639,55.6851,55.6949,69920.0
2021-07-08 13:40:00,56.58,56.6,56.49,56.49,59195.0,55.7048,55.7245,55.6162,55.6162,59195.0
2021-07-08 13:50:00,56.5,56.55,56.37,56.37,89975.0,55.626,55.6752,55.498,55.498,89975.0
2021-07-08 14:00:00,56.38,56.41,56.28,56.3,53759.0,55.5079,55.5374,55.4094,55.4291,53759.0
2021-07-08 14:10:00,56.3,56.39,56.25,56.28,49490.0,55.4291,55.5177,55.3799,55.4094,49490.0
2021-07-08 14:20:00,56.27,56.3,56.16,56.22,67548.0,55.3996,55.4291,55.2913,55.3504,67548.0
2021-07-08 14:30:00,56.23,56.32,56.18,56.19,164914.0,55.3602,55.4488,55.311,55.3208,164914.0
2021-07-08 14:40:00,56.2,56.26,56.14,56.15,76998.0,55.3307,55.3897,55.2716,55.2814,76998.0
2021-07-08 14:50:00,56.15,56.22,56.11,56.2,64514.0,55.2814,55.3504,55.2421,55.3307,64514.0
2021-07-08 15:00:00,56.2,56.21,56.11,56.16,58282.0,55.3307,55.3405,55.2421,55.2913,58282.0
2021-07-08 15:10:00,56.16,56.22,56.05,56.07,79099.0,55.2913,55.3504,55.183,55.2027,79099.0
2021-07-08 15:20:00,56.08,56.22,56.07,56.21,97054.0,55.2125,55.3504,55.2027,55.3405,97054.0
2021-07-08 15:30:00,56.2,56.36,56.2,56.33,123045.0,55.3307,55.4882,55.3307,55.4587,123045.0
2021-07-08 15:40:00,56.34,56.35,56.12,56.14,156360.0,55.4685,55.4783,55.2519,55.2716,156360.0
2021-07-08 15:50:00,56.13,56.28,56.04,56.26,497263.0,55.2617,55.4094,55.1731,55.3897,497263.0
2021-07-09 09:30:00,56.38,56.38,55.84,56.05,199956.0,55.5079,55.5079,54.9762,55.183,199956.0
2021-07-09 09:40:00,56.02,56.28,55.88,56.2,72843.0,55.1534,55.4094,55.0156,55.3307,72843.0
2021-07-09 09:50:00,56.21,56.31,56.1,56.27,106051.0,55.3405,55.439,55.2322,55.3996,106051.0
2021-07-09 10:00:00,56.29,56.46,56.18,56.44,98342.0,55.4193,55.5866,55.311,55.5669,98342.0
2021-07-09 10:10:00,56.45,56.61,56.42,56.55,98296.0,55.5768,55.7343,55.5473,55.6752,98296.0
2021-07-09 10:20:00,56.54,56.67,56.51,56.62,40600.0,55.6654,55.7934,55.6359,55.7442,40600.0
2021-07-09 10:30:00,56.59,56.7,56.56,56.65,45054.0,55.7146,55.8229,55.6851,55.7737,45054.0
2021-07-09 10:40:00,56.66,56.69,56.56,56.65,41283.0,55.7835,55.8131,55.6851,55.7737,41283.0
2021-07-09 10:50:00,56.65,56.85,56.58,56.8,52580.0,55.7737,55.9706,55.7048,55.9214,52580.0
2021-07-09 11:00:00,56.81,56.98,56.8,56.89,81714.0,55.9312,56.0986,55.9214,56.01,81714.0
2021-07-09 11:10:00,56.92,56.97,56.87,56.9,56764.0,56.0395,56.0888,55.9903,56.0198,56764.0
2021-07-09 11:20:00,56.89,56.99,56.88,56.91,74761.0,56.01,56.1084,56.0001,56.0297,74761.0
2021-07-09 11:30:00,56.92,56.96,56.84,56.94,80787.0,56.0395,56.0789,55.9608,56.0592,80787.0
2021-07-09 11:40:00,56.94,57.02,56.9,57.01,74740.0,56.0592,56.138,56.0198,56.1281,74740.0
2021-07-09 11:50:00,57.0,57.04,56.92,56.96,34571.0,56.1183,56.1577,56.0395,56.0789,34571.0
2021-07-09 12:00:00,56.96,57.03,56.96,57.0,48423.0,56.0789,56.1478,56.0789,56.1183,48423.0
2021-07-09 12:10:00,57.0,57.18,56.99,57.16,97840.0,56.1183,56.2955,56.1084,56.2758,97840.0
2021-07-09 12:20:00,57.16,57.17,57.06,57.08,34945.0,56.2758,56.2857,56.1774,56.197,34945.0
2021-07-09 12:30:00,57.07,57.07,56.98,57.04,50116.0,56.1872,56.1872,56.0986,56.1577,50116.0
2021-07-09 12:40:00,57.05,57.2,57.05,57.19,46579.0,56.1675,56.3152,56.1675,56.3053,46579.0
2021-07-09 12:50:00,57.2,57.25,57.17,57.21,45047.0,56.3152,56.3644,56.2857,56.325,45047.0
2021-07-09 13:00:00,57.2,57.23,57.05,57.1,71977.0,56.3152,56.3447,56.1675,56.2167,71977.0
2021-07-09 13:10:00,57.11,57.12,57.02,57.04,44826.0,56.2266,56.2364,56.138,56.1577,44826.0
2021-07-09 13:20:00,57.05,57.15,57.04,57.1,61836.0,56.1675,56.266,56.1577,56.2167,61836.0
2021-07-09 13:30:00,57.11,57.21,57.1,57.18,39775.0,56.2266,56.325,56.2167,56.2955,39775.0
2021-07-09 13:40:00,57.18,57.2,57.09,57.12,62962.0,56.2955,56.3152,56.2069,56.2364,62962.0
2021-07-09 13:50:00,57.11,57.12,57.06,57.12,52308.0,56.2266,56.2364,56.1774,56.2364,52308.0
2021-07-09 14:00:00,57.12,57.15,57.07,57.1,50240.0,56.2364,56.266,56.1872,56.2167,50240.0
2021-07-09 14:10:00,57.1,57.15,57.08,57.15,29858.0,56.2167,56.266,56.197,56.266,29858.0
2021-07-09 14:20:00,57.14,57.2,57.11,57.19,30859.0,56.2561,56.3152,56.2266,56.3053,30859.0
2021-07-09 14:30:00,57.19,57.27,57.14,57.27,107312.0,56.3053,56.3841,56.2561,56.3841,107312.0
2021-07-09 14:40:00,57.27,57.32,57.16,57.18,57967.0,56.3841,56.4333,56.2758,56.2955,57967.0
2021-07-09 14:50:00,57.18,57.21,57.15,57.18,27655.0,56.2955,56.325,56.266,56.2955,27655.0
2021-07-09 15:00:00,57.18,57.2,57.13,57.18,48102.0,56.2955,56.3152,56.2463,56.2955,48102.0
2021-07-09 15:10:00,57.18,57.19,57.08,57.09,66624.0,56.2955,56.3053,56.197,56.2069,66624.0
2021-07-09 15:20:00,57.08,57.14,57.06,57.09,59928.0,56.197,56.2561,56.1774,56.2069,59928.0
2021-07-09 15:30:00,57.09,57.1,57.0,57.01,94256.0,56.2069,56.2167,56.1183,56.1281,94256.0
2021-07-09 15:40:00,57.0,57.01,56.88,56.97,325895.0,56.1183,56.1281,56.0001,56.0888,325895.0
2021-07-09 15:50:00,56.98,57.08,56.94,56.99,518191.0,56.0986,56.197,56.0592,56.1084,518191.0
2021-07-12 09:30:00,56.64,57.41,56.64,57.15,228136.0,55.7639,56.5219,55.7639,56.266,228136.0
2021-07-12 09:40:00,57.12,57.16,56.85,56.85,93391.0,56.2364,56.2758,55.9706,55.9706,93391.0
2021-07-12 09:50:00,56.83,57.06,56.78,56.88,34430.0,55.9509,56.1774,55.9017,56.0001,34430.0
2021-07-12 10:00:00,56.85,57.05,56.81,57.02,68088.0,55.9706,56.1675,55.9312,56.138,68088.0
2021-07-12 10:10:00,56.97,57.04,56.88,56.97,104923.0,56.0888,56.1577,56.0001,56.0888,104923.0
2021-07-12 10:20:00,56.9,56.9,56.66,56.74,319358.0,56.0198,56.0198,55.7835,55.8623,319358.0
2021-07-12 10:30:00,56.74,56.84,56.68,56.71,56938.0,55.8623,55.9608,55.8032,55.8328,56938.0
2021-07-12 10:40:00,56.7,56.76,56.52,56.57,90674.0,55.8229,55.882,55.6457,55.6949,90674.0
2021-07-12 10:50:00,56.56,56.68,56.53,56.6,39725.0,55.6851,55.8032,55.6556,55.7245,39725.0
2021-07-12 11:00:00,56.59,56.81,56.57,56.71,50276.0,55.7146,55.9312,55.6949,55.8328,50276.0
2021-07-12 11:10:00,56.71,56.76,56.57,56.63,40886.0,55.8328,55.882,55.6949,55.754,40886.0
2021-07-12 11:20:00,56.64,56.72,56.55,56.64,150656.0,55.7639,55.8426,55.6752,55.7639,150656.0
2021-07-12 11:30:00,56.66,56.84,56.62,56.83,28077.0,55.7835,55.9608,55.7442,55.9509,28077.0
2021-07-12 11:40:00,56.84,57.12,56.84,57.11,50608.0,55.9608,56.2364,55.9608,56.2266,50608.0
2021-07-12 11:50:00,57.12,57.12,56.98,56.98,33832.0,56.2364,56.2364,56.0986,56.0986,33832.0
2021-07-12 12:00:00,56.98,57.02,56.89,56.91,24288.0,56.0986,56.138,56.01,56.0297,24288.0
2021-07-12 12:10:00,56.91,56.99,56.89,56.9,27141.0,56.0297,56.1084,56.01,56.0198,27141.0
2021-07-12 12:20:00,56.89,56.96,56.88,56.89,22364.0,56.01,56.0789,56.0001,56.01,22364.0
2021-07-12 12:30:00,56.91,56.94,56.81,56.83,31885.0,56.0297,56.0592,55.9312,55.9509,31885.0
2021-07-12 12:40:00,56.83,56.85,56.77,56.83,27295.0,55.9509,55.9706,55.8918,55.9509,27295.0
2021-07-12 12:50:00,56.83,56.94,56.82,56.89,29184.0,55.9509,56.0592,55.9411,56.01,29184.0
2021-07-12 13:00:00,56.88,56.93,56.78,56.83,22783.0,56.0001,56.0494,55.9017,55.9509,22783.0
2021-07-12 13:10:00,56.84,56.91,56.8,56.85,19195.0,55.9608,56.0297,55.9214,55.9706,19195.0
2021-07-12 13:20:00,56.84,56.87,56.77,56.8,22393.0,55.9608,55.9903,55.8918,55.9214,22393.0
2021-07-12 13:30:00,56.8,56.97,56.79,56.93,43453.0,55.9214,56.0888,55.9115,56.0494,43453.0
2021-07-12 13:40:00,56.93,56.97,56.9,56.94,18584.0,56.0494,56.0888,56.0198,56.0592,18584.0
2021-07-12 13:50:00,56.94,56.96,56.88,56.95,30968.0,56.0592,56.0789,56.0001,56.0691,30968.0
2021-07-12 14:00:00,56.95,57.01,56.92,56.99,48703.0,56.0691,56.1281,56.0395,56.1084,48703.0
2021-07-12 14:10:00,56.98,57.08,56.98,57.03,41013.0,56.0986,56.197,56.0986,56.1478,41013.0
2021-07-12 14:20:00,57.03,57.06,57.0,57.04,39635.0,56.1478,56.1774,56.1183,56.1577,39635.0
2021-07-12 14:30:00,57.03,57.1,57.03,57.06,36661.0,56.1478,56.2167,56.1478,56.1774,36661.0
2021-07-12 14:40:00,57.06,57.17,57.06,57.15,200439.0,56.1774,56.2857,56.1774,56.266,200439.0
2021-07-12 14:50:00,57.14,57.25,57.14,57.24,44157.0,56.2561,56.3644,56.2561,56.3546,44157.0
2021-07-12 15:00:00,57.23,57.29,57.18,57.24,48874.0,56.3447,56.4038,56.2955,56.3546,48874.0
2021-07-12 15:10:00,57.24,57.28,57.23,57.28,95260.0,56.3546,56.394,56.3447,56.394,95260.0
2021-07-12 15:20:00,57.28,57.37,57.27,57.36,64993.0,56.394,56.4826,56.3841,56.4727,64993.0
2021-07-12 15:30:00,57.36,57.38,57.25,57.26,171830.0,56.4727,56.4924,56.3644,56.3743,171830.0
2021-07-12 15:40:00,57.26,57.37,57.22,57.35,154803.0,56.3743,56.4826,56.3349,56.4629,154803.0
2021-07-12 15:50:00,57.36,57.42,57.21,57.32,417057.0,56.4727,56.5318,56.325,56.4333,417057.0
2021-07-13 09:30:00,57.08,57.38,56.88,57.0,368131.0,56.197,56.4924,56.0001,56.1183,368131.0
2021-07-13 09:40:00,57.02,57.49,57.01,57.38,84201.0,56.138,56.6007,56.1281,56.4924,84201.0
2021-07-13 09:50:00,57.29,57.35,57.15,57.16,60448.0,56.4038,56.4629,56.266,56.2758,60448.0
2021-07-13 10:00:00,57.18,57.29,57.05,57.06,208139.0,56.2955,56.4038,56.1675,56.1774,208139.0
2021-07-13 10:10:00,57.02,57.13,56.98,56.98,75425.0,56.138,56.2463,56.0986,56.0986,75425.0
2021-07-13 10:20:00,56.98,57.28,56.97,57.27,44048.0,56.0986,56.394,56.0888,56.3841,44048.0
2021-07-13 10:30:00,57.26,57.3,57.07,57.12,35434.0,56.3743,56.4136,56.1872,56.2364,35434.0
2021-07-13 10:40:00,57.1,57.12,56.94,57.07,49947.0,56.2167,56.2364,56.0592,56.1872,49947.0
2021-07-13 10:50:00,57.04,57.19,57.0,57.17,53308.0,56.1577,56.3053,56.1183,56.2857,53308.0
2021-07-13 11:00:00,57.18,57.22,57.15,57.18,48434.0,56.2955,56.3349,56.266,56.2955,48434.0
2021-07-13 11:10:00,57.18,57.2,57.0,57.03,57051.0,56.2955,56.3152,56.1183,56.1478,57051.0
2021-07-13 11:20:00,57.03,57.19,57.02,57.14,49085.0,56.1478,56.3053,56.138,56.2561,49085.0
2021-07-13 11:30:00,57.13,57.17,57.03,57.09,54336.0,56.2463,56.2857,56.1478,56.2069,54336.0
2021-07-13 11:40:00,57.1,57.2,57.09,57.12,49737.0,56.2167,56.3152,56.2069,56.2364,49737.0
2021-07-13 11:50:00,57.12,57.2,57.11,57.13,427923.0,56.2364,56.3152,56.2266,56.2463,427923.0
2021-07-13 12:00:00,57.13,57.21,57.1,57.14,129121.0,56.2463,56.325,56.2167,56.2561,129121.0
2021-07-13 12:10:00,57.13,57.2,57.12,57.18,44372.0,56.2463,56.3152,56.2364,56.2955,44372.0
2021-07-13 12:20:00,57.18,57.23,57.11,57.11,55717.0,56.2955,56.3447,56.2266,56.2266,55717.0
2021-07-13 12:30:00,57.11,57.15,57.07,57.14,58327.0,56.2266,56.266,56.1872,56.2561,58327.0
2021-07-13 12:40:00,57.13,57.17,57.09,57.1,37951.0,56.2463,56.2857,56.2069,56.2167,37951.0
2021-07-13 12:50:00,57.1,57.12,57.07,57.11,24244.0,56.2167,56.2364,56.1872,56.2266,24244.0
2021-07-13 13:00:00,57.11,57.15,56.94,56.98,29937.0,56.2266,56.266,56.0592,56.0986,29937.0
2021-07-13 13:10:00,56.98,57.0,56.77,56.77,127966.0,56.0986,56.1183,55.8918,55.8918,127966.0
2021-07-13 13:20:00,56.77,56.79,56.63,56.74,39213.0,55.8918,55.9115,55.754,55.8623,39213.0
2021-07-13 13:30:00,56.73,56.75,56.62,56.75,41320.0,55.8525,55.8722,55.7442,55.8722,41320.0
2021-07-13 13:40:00,56.76,56.8,56.64,56.69,34990.0,55.882,55.9214,55.7639,55.8131,34990.0
2021-07-13 13:50:00,56.67,56.73,56.63,56.69,49561.0,55.7934,55.8525,55.754,55.8131,49561.0
2021-07-13 14:00:00,56.71,56.71,56.51,56.63,46006.0,55.8328,55.8328,55.6359,55.754,46006.0
2021-07-13 14:10:00,56.64,56.79,56.64,56.77,43324.0,55.7639,55.9115,55.7639,55.8918,43324.0
2021-07-13 14:20:00,56.79,56.94,56.74,56.92,38417.0,55.9115,56.0592,55.8623,56.0395,38417.0
2021-07-13 14:30:00,56.9,56.93,56.82,56.83,35335.0,56.0198,56.0494,55.9411,55.9509,35335.0
2021-07-13 14:40:00,56.85,56.89,56.73,56.79,31873.0,55.9706,56.01,55.8525,55.9115,31873.0
2021-07-13 14:50:00,56.78,56.95,56.76,56.94,34188.0,55.9017,56.0691,55.882,56.0592,34188.0
2021-07-13 15:00:00,56.94,56.97,56.9,56.93,42440.0,56.0592,56.0888,56.0198,56.0494,42440.0
2021-07-13 15:10:00,56.93,56.98,56.89,56.94,54175.0,56.0494,56.0986,56.01,56.0592,54175.0
2021-07-13 15:20:00,56.94,57.0,56.92,56.96,54009.0,56.0592,56.1183,56.0395,56.0789,54009.0
2021-07-13 15:30:00,56.96,56.99,56.83,56.94,107326.0,56.0789,56.1084,55.9509,56.0592,107326.0
2021-07-13 15:40:00,56.93,56.94,56.8,56.82,128207.0,56.0494,56.0592,55.9214,55.9411,128207.0
2021-07-13 15:50:00,56.83,56.85,56.69,56.77,292805.0,55.9509,55.9706,55.8131,55.8918,292805.0
2021-07-14 09:30:00,57.5,57.58,56.93,57.37,227841.0,56.6106,56.6893,56.0494,56.4826,227841.0
2021-07-14 09:40:00,57.39,57.47,57.2,57.42,182148.0,56.5023,56.581,56.3152,56.5318,182148.0
2021-07-14 09:50:00,57.45,57.46,57.08,57.09,70551.0,56.5613,56.5712,56.197,56.2069,70551.0
2021-07-14 10:00:00,57.1,57.37,57.08,57.35,72897.0,56.2167,56.4826,56.197,56.4629,72897.0
2021-07-14 10:10:00,57.36,57.44,57.14,57.14,111535.0,56.4727,56.5515,56.2561,56.2561,111535.0
2021-07-14 10:20:00,57.15,57.18,56.7,56.82,92221.0,56.266,56.2955,55.8229,55.9411,92221.0
2021-07-14 10:30:00,56.81,56.84,56.58,56.75,62684.0,55.9312,55.9608,55.7048,55.8722,62684.0
2021-07-14 10:40:00,56.75,56.96,56.74,56.92,51988.0,55.8722,56.0789,55.8623,56.0395,51988.0
2021-07-14 10:50:00,56.9,57.05,56.85,56.92,37311.0,56.0198,56.1675,55.9706,56.0395,37311.0
2021-07-14 11:00:00,56.93,56.98,56.68,56.68,42735.0,56.0494,56.0986,55.8032,55.8032,42735.0
2021-07-14 11:10:00,56.66,56.72,56.57,56.65,56970.0,55.7835,55.8426,55.6949,55.7737,56970.0
2021-07-14 11:20:00,56.66,56.79,56.41,56.51,60882.0,55.7835,55.9115,55.5374,55.6359,60882.0
2021-07-14 11:30:00,56.51,56.64,56.51,56.6,55224.0,55.6359,55.7639,55.6359,55.7245,55224.0
2021-07-14 11:40:00,56.59,56.62,56.42,56.48,51999.0,55.7146,55.7442,55.5473,55.6063,51999.0
2021-07-14 11:50:00,56.49,56.5,56.27,56.34,106608.0,55.6162,55.626,55.3996,55.4685,106608.0
2021-07-14 12:00:00,56.33,56.57,56.31,56.51,32331.0,55.4587,55.6949,55.439,55.6359,32331.0
2021-07-14 12:10:00,56.5,56.59,56.46,56.5,30824.0,55.626,55.7146,55.5866,55.626,30824.0
2021-07-14 12:20:00,56.51,56.55,56.48,56.48,39513.0,55.6359,55.6752,55.6063,55.6063,39513.0
2021-07-14 12:30:00,56.48,56.54,56.46,56.52,27018.0,55.6063,55.6654,55.5866,55.6457,27018.0
2021-07-14 12:40:00,56.52,56.61,56.5,56.54,66941.0,55.6457,55.7343,55.626,55.6654,66941.0
2021-07-14 12:50:00,56.54,56.62,56.53,56.59,32053.0,55.6654,55.7442,55.6556,55.7146,32053.0
2021-07-14 13:00:00,56.61,56.64,56.47,56.47,21931.0,55.7343,55.7639,55.5965,55.5965,21931.0
2021-07-14 13:10:00,56.47,56.48,56.38,56.44,38955.0,55.5965,55.6063,55.5079,55.5669,38955.0
2021-07-14 13:20:00,56.43,56.5,56.39,56.41,34349.0,55.5571,55.626,55.5177,55.5374,34349.0
2021-07-14 13:30:00,56.42,56.49,56.41,56.46,32027.0,55.5473,55.6162,55.5374,55.5866,32027.0
2021-07-14 13:40:00,56.45,56.49,56.4,56.41,31204.0,55.5768,55.6162,55.5276,55.5374,31204.0
2021-07-14 13:50:00,56.42,56.47,56.37,56.39,37366.0,55.5473,55.5965,55.498,55.5177,37366.0
2021-07-14 14:00:00,56.39,56.51,56.37,56.44,32751.0,55.5177,55.6359,55.498,55.5669,32751.0
2021-07-14 14:10:00,56.43,56.55,56.42,56.5,28956.0,55.5571,55.6752,55.5473,55.626,28956.0
2021-07-14 14:20:00,56.51,56.58,56.47,56.47,30121.0,55.6359,55.7048,55.5965,55.5965,30121.0
2021-07-14 14:30:00,56.48,56.49,56.37,56.42,77663.0,55.6063,55.6162,55.498,55.5473,77663.0
2021-07-14 14:40:00,56.42,56.45,56.22,56.41,61281.0,55.5473,55.5768,55.3504,55.5374,61281.0
2021-07-14 14:50:00,56.42,56.45,56.36,56.39,37285.0,55.5473,55.5768,55.4882,55.5177,37285.0
2021-07-14 15:00:00,56.39,56.46,56.36,56.43,45740.0,55.5177,55.5866,55.4882,55.5571,45740.0
2021-07-14 15:10:00,56.43,56.48,56.3,56.31,53978.0,55.5571,55.6063,55.4291,55.439,53978.0
2021-07-14 15:20:00,56.31,56.35,56.16,56.23,74733.0,55.439,55.4783,55.2913,55.3602,74733.0
2021-07-14 15:30:00,56.22,56.3,56.14,56.28,87081.0,55.3504,55.4291,55.2716,55.4094,87081.0
2021-07-14 15:40:00,56.29,56.33,56.18,56.26,145406.0,55.4193,55.4587,55.311,55.3897,145406.0
2021-07-14 15:50:00,56.25,56.25,55.91,56.01,579134.0,55.3799,55.3799,55.0451,55.1436,579134.0
2021-07-15 09:30:00,56.49,56.49,55.55,55.62,326418.0,55.6162,55.6162,54.6907,54.7596,326418.0
2021-07-15 09:40:00,55.63,56.15,55.51,56.13,134008.0,54.7695,55.2814,54.6513,55.2617,134008.0
2021-07-15 09:50:00,56.13,56.88,55.96,56.87,166866.0,55.2617,56.0001,55.0944,55.9903,166866.0
2021-07-15 10:00:00,56.89,57.06,56.69,57.02,169260.0,56.01,56.1774,55.8131,56.138,169260.0
2021-07-15 10:10:00,57.03,57.03,56.68,56.7,175640.0,56.1478,56.1478,55.8032,55.8229,175640.0
2021-07-15 10:20:00,56.69,56.69,56.14,56.2,149822.0,55.8131,55.8131,55.2716,55.3307,149822.0
2021-07-15 10:30:00,56.19,56.58,56.16,56.58,161633.0,55.3208,55.7048,55.2913,55.7048,161633.0
2021-07-15 10:40:00,56.57,56.59,56.19,56.23,80086.0,55.6949,55.7146,55.3208,55.3602,80086.0
2021-07-15 10:50:00,56.24,56.48,56.22,56.34,90419.0,55.37,55.6063,55.3504,55.4685,90419.0
2021-07-15 11:00:00,56.38,56.39,56.01,56.33,99482.0,55.5079,55.5177,55.1436,55.4587,99482.0
2021-07-15 11:10:00,56.3,56.44,56.26,56.38,55872.0,55.4291,55.5669,55.3897,55.5079,55872.0
2021-07-15 11:20:00,56.39,56.49,56.36,56.42,49199.0,55.5177,55.6162,55.4882,55.5473,49199.0
2021-07-15 11:30:00,56.43,56.5,56.28,56.37,48777.0,55.5571,55.626,55.4094,55.498,48777.0
2021-07-15 11:40:00,56.36,56.36,56.19,56.2,48023.0,55.4882,55.4882,55.3208,55.3307,48023.0
2021-07-15 11:50:00,56.19,56.26,56.09,56.15,94976.0,55.3208,55.3897,55.2224,55.2814,94976.0
2021-07-15 12:00:00,56.15,56.18,55.77,55.8,143706.0,55.2814,55.311,54.9073,54.9368,143706.0
2021-07-15 12:10:00,55.81,55.87,55.71,55.85,159714.0,54.9467,55.0058,54.8482,54.9861,159714.0
2021-07-15 12:20:00,55.85,55.95,55.8,55.92,51341.0,54.9861,55.0845,54.9368,55.055,51341.0
2021-07-15 12:30:00,55.92,55.94,55.72,55.88,146522.0,55.055,55.0747,54.8581,55.0156,146522.0
2021-07-15 12:40:00,55.89,55.97,55.88,55.95,58090.0,55.0255,55.1042,55.0156,55.0845,58090.0
2021-07-15 12:50:00,55.96,56.04,55.93,55.95,54095.0,55.0944,55.1731,55.0648,55.0845,54095.0
2021-07-15 13:00:00,55.94,55.95,55.66,55.68,57342.0,55.0747,55.0845,54.799,54.8187,57342.0
2021-07-15 13:10:00,55.68,55.83,55.65,55.69,49788.0,54.8187,54.9664,54.7892,54.8286,49788.0
2021-07-15 13:20:00,55.69,55.89,55.68,55.83,68129.0,54.8286,55.0255,54.8187,54.9664,68129.0
2021-07-15 13:30:00,55.82,55.82,55.64,55.69,70893.0,54.9565,54.9565,54.7793,54.8286,70893.0
2021-07-15 13:40:00,55.67,55.76,55.61,55.67,61635.0,54.8089,54.8975,54.7498,54.8089,61635.0
2021-07-15 13:50:00,55.66,55.66,55.35,55.38,100960.0,54.799,54.799,54.4938,54.5233,100960.0
2021-07-15 14:00:00,55.38,55.57,55.38,55.47,237888.0,54.5233,54.7104,54.5233,54.612,237888.0
2021-07-15 14:10:00,55.48,55.57,55.36,55.56,85530.0,54.6218,54.7104,54.5037,54.7006,85530.0
2021-07-15 14:20:00,55.56,55.57,55.42,55.46,54754.0,54.7006,54.7104,54.5627,54.6021,54754.0
2021-07-15 14:30:00,55.46,55.64,55.45,55.61,155976.0,54.6021,54.7793,54.5923,54.7498,155976.0
2021-07-15 14:40:00,55.62,55.7,55.55,55.68,138978.0,54.7596,54.8384,54.6907,54.8187,138978.0
2021-07-15 14:50:00,55.66,55.76,55.64,55.7,73713.0,54.799,54.8975,54.7793,54.8384,73713.0
2021-07-15 15:00:00,55.69,55.75,55.65,55.67,118345.0,54.8286,54.8876,54.7892,54.8089,118345.0
2021-07-15 15:10:00,55.68,55.71,55.6,55.65,83913.0,54.8187,54.8482,54.7399,54.7892,83913.0
2021-07-15 15:20:00,55.65,55.73,55.58,55.71,65137.0,54.7892,54.8679,54.7203,54.8482,65137.0
2021-07-15 15:30:00,55.71,55.94,55.7,55.8,180496.0,54.8482,55.0747,54.8384,54.9368,180496.0
2021-07-15 15:40:00,55.8,55.82,55.64,55.69,159669.0,54.9368,54.9565,54.7793,54.8286,159669.0
2021-07-15 15:50:00,55.7,55.72,55.57,55.71,589073.0,54.8384,54.8581,54.7104,54.8482,589073.0
2021-07-16 09:30:00,55.9,56.19,55.52,55.97,321197.0,55.0353,55.3208,54.6612,55.1042,321197.0
2021-07-16 09:40:00,56.01,56.04,55.52,55.53,150826.0,55.1436,55.1731,54.6612,54.671,150826.0
2021-07-16 09:50:00,55.53,55.56,55.26,55.3,146500.0,54.671,54.7006,54.4052,54.4446,146500.0
2021-07-16 10:00:00,55.34,55.38,54.88,54.91,232176.0,54.484,54.5233,54.0311,54.0606,232176.0
2021-07-16 10:10:00,54.91,54.94,54.76,54.8,190232.0,54.0606,54.0902,53.9129,53.9523,190232.0
2021-07-16 10:20:00,54.79,54.81,54.42,54.59,237595.0,53.9425,53.9622,53.5782,53.7456,237595.0
2021-07-16 10:30:00,54.58,54.99,54.55,54.94,185536.0,53.7357,54.1394,53.7062,54.0902,185536.0
2021-07-16 10:40:00,54.93,54.93,54.69,54.75,106971.0,54.0803,54.0803,53.844,53.9031,106971.0
2021-07-16 10:50:00,54.75,54.95,54.72,54.81,95860.0,53.9031,54.1,53.8736,53.9622,95860.0
2021-07-16 11:00:00,54.82,54.87,54.63,54.79,94299.0,53.972,54.0212,53.7849,53.9425,94299.0
2021-07-16 11:10:00,54.78,54.85,54.64,54.83,84040.0,53.9326,54.0015,53.7948,53.9819,84040.0
2021-07-16 11:20:00,54.82,54.86,54.64,54.67,56715.0,53.972,54.0114,53.7948,53.8243,56715.0
2021-07-16 11:30:00,54.64,54.86,54.63,54.83,66705.0,53.7948,54.0114,53.7849,53.9819,66705.0
2021-07-16 11:40:00,54.83,54.87,54.69,54.8,47561.0,53.9819,54.0212,53.844,53.9523,47561.0
2021-07-16 11:50:00,54.8,54.93,54.79,54.81,55033.0,53.9523,54.0803,53.9425,53.9622,55033.0
2021-07-16 12:00:00,54.8,54.86,54.69,54.72,22537.0,53.9523,54.0114,53.844,53.8736,22537.0
2021-07-16 12:10:00,54.76,54.93,54.73,54.92,44170.0,53.9129,54.0803,53.8834,54.0705,44170.0
2021-07-16 12:20:00,54.92,54.92,54.81,54.83,41404.0,54.0705,54.0705,53.9622,53.9819,41404.0
2021-07-16 12:30:00,54.83,54.86,54.74,54.74,33575.0,53.9819,54.0114,53.8932,53.8932,33575.0
2021-07-16 12:40:00,54.76,54.8,54.71,54.75,52987.0,53.9129,53.9523,53.8637,53.9031,52987.0
2021-07-16 12:50:00,54.74,54.85,54.72,54.75,207103.0,53.8932,54.0015,53.8736,53.9031,207103.0
2021-07-16 13:00:00,54.74,54.82,54.73,54.8,40044.0,53.8932,53.972,53.8834,53.9523,40044.0
2021-07-16 13:10:00,54.8,54.81,54.67,54.7,29995.0,53.9523,53.9622,53.8243,53.8539,29995.0
2021-07-16 13:20:00,54.69,54.69,54.53,54.56,32761.0,53.844,53.844,53.6865,53.716,32761.0
2021-07-16 13:30:00,54.57,54.58,54.47,54.47,41414.0,53.7259,53.7357,53.6274,53.6274,41414.0
2021-07-16 13:40:00,54.47,54.54,54.43,54.43,35136.0,53.6274,53.6963,53.588,53.588,35136.0
2021-07-16 13:50:00,54.44,54.5,54.37,54.39,36544.0,53.5979,53.657,53.529,53.5487,36544.0
2021-07-16 14:00:00,54.39,54.42,54.28,54.4,41150.0,53.5487,53.5782,53.4404,53.5585,41150.0
2021-07-16 14:10:00,54.41,54.41,54.29,54.31,90387.0,53.5684,53.5684,53.4502,53.4699,90387.0
2021-07-16 14:20:00,54.3,54.31,54.17,54.18,82277.0,53.4601,53.4699,53.3321,53.3419,82277.0
2021-07-16 14:30:00,54.17,54.25,54.09,54.1,72948.0,53.3321,53.4108,53.2533,53.2631,72948.0
2021-07-16 14:40:00,54.11,54.16,53.97,53.97,138878.0,53.273,53.3222,53.1352,53.1352,138878.0
2021-07-16 14:50:00,53.98,54.01,53.87,53.9,121219.0,53.145,53.1745,53.0367,53.0662,121219.0
2021-07-16 15:00:00,53.9,53.96,53.81,53.92,147824.0,53.0662,53.1253,52.9776,53.0859,147824.0
2021-07-16 15:10:00,53.92,54.03,53.77,54.03,152747.0,53.0859,53.1942,52.9383,53.1942,152747.0
2021-07-16 15:20:00,54.02,54.02,53.86,53.87,82238.0,53.1844,53.1844,53.0269,53.0367,82238.0
2021-07-16 15:30:00,53.87,53.99,53.83,53.95,112427.0,53.0367,53.1548,52.9973,53.1155,112427.0
2021-07-16 15:40:00,53.95,54.01,53.9,54.0,196029.0,53.1155,53.1745,53.0662,53.1647,196029.0
2021-07-16 15:50:00,54.01,54.02,53.85,53.97,639183.0,53.1745,53.1844,53.017,53.1352,639183.0
2021-07-19 09:30:00,53.35,53.44,52.79,53.23,396216.0,52.5247,52.6134,51.9734,52.4066,396216.0
2021-07-19 09:40:00,53.23,53.8,53.18,53.67,233513.0,52.4066,52.9678,52.3574,52.8398,233513.0
2021-07-19 09:50:00,53.67,53.67,53.25,53.43,230318.0,52.8398,52.8398,52.4263,52.6035,230318.0
2021-07-19 10:00:00,53.41,53.96,53.24,53.94,299944.0,52.5838,53.1253,52.4164,53.1056,299944.0
2021-07-19 10:10:00,53.92,54.35,53.82,54.28,211321.0,53.0859,53.5093,52.9875,53.4404,211321.0
2021-07-19 10:20:00,54.25,54.48,54.09,54.33,84063.0,53.4108,53.6373,53.2533,53.4896,84063.0
2021-07-19 10:30:00,54.31,54.43,54.09,54.42,109342.0,53.4699,53.588,53.2533,53.5782,109342.0
2021-07-19 10:40:00,54.41,54.78,54.41,54.73,327740.0,53.5684,53.9326,53.5684,53.8834,327740.0
2021-07-19 10:50:00,54.74,54.89,54.39,54.58,163270.0,53.8932,54.0409,53.5487,53.7357,163270.0
2021-07-19 11:00:00,54.57,54.76,54.51,54.75,100797.0,53.7259,53.9129,53.6668,53.9031,100797.0
2021-07-19 11:10:00,54.76,54.95,54.67,54.84,189064.0,53.9129,54.1,53.8243,53.9917,189064.0
2021-07-19 11:20:00,54.84,54.85,54.6,54.69,65911.0,53.9917,54.0015,53.7554,53.844,65911.0
2021-07-19 11:30:00,54.69,54.96,54.67,54.8,92033.0,53.844,54.1098,53.8243,53.9523,92033.0
2021-07-19 11:40:00,54.81,54.93,54.76,54.84,68446.0,53.9622,54.0803,53.9129,53.9917,68446.0
2021-07-19 11:50:00,54.83,54.93,54.72,54.76,101965.0,53.9819,54.0803,53.8736,53.9129,101965.0
2021-07-19 12:00:00,54.76,54.78,54.58,54.68,80598.0,53.9129,53.9326,53.7357,53.8342,80598.0
2021-07-19 12:10:00,54.66,54.82,54.65,54.66,85323.0,53.8145,53.972,53.8046,53.8145,85323.0
2021-07-19 12:20:00,54.65,54.73,54.56,54.57,157245.0,53.8046,53.8834,53.716,53.7259,157245.0
2021-07-19 12:30:00,54.58,54.58,54.34,54.34,137923.0,53.7357,53.7357,53.4994,53.4994,137923.0
2021-07-19 12:40:00,54.35,54.47,54.22,54.41,109086.0,53.5093,53.6274,53.3813,53.5684,109086.0
2021-07-19 12:50:00,54.42,54.6,54.38,54.55,82890.0,53.5782,53.7554,53.5388,53.7062,82890.0
2021-07-19 13:00:00,54.55,54.75,54.53,54.69,64102.0,53.7062,53.9031,53.6865,53.844,64102.0
2021-07-19 13:10:00,54.69,54.7,54.5,54.5,73709.0,53.844,53.8539,53.657,53.657,73709.0
2021-07-19 13:20:00,54.5,54.55,54.39,54.44,53075.0,53.657,53.7062,53.5487,53.5979,53075.0
2021-07-19 13:30:00,54.43,54.57,54.32,54.51,69967.0,53.588,53.7259,53.4797,53.6668,69967.0
2021-07-19 13:40:00,54.53,54.57,54.36,54.36,48871.0,53.6865,53.7259,53.5191,53.5191,48871.0
2021-07-19 13:50:00,54.37,54.49,54.29,54.33,76774.0,53.529,53.6471,53.4502,53.4896,76774.0
2021-07-19 14:00:00,54.33,54.6,54.33,54.39,62894.0,53.4896,53.7554,53.4896,53.5487,62894.0
2021-07-19 14:10:00,54.41,54.68,54.41,54.63,60342.0,53.5684,53.8342,53.5684,53.7849,60342.0
2021-07-19 14:20:00,54.62,54.67,54.49,54.57,50401.0,53.7751,53.8243,53.6471,53.7259,50401.0
2021-07-19 14:30:00,54.57,54.58,54.35,54.43,80813.0,53.7259,53.7357,53.5093,53.588,80813.0
2021-07-19 14:40:00,54.43,54.48,54.34,54.45,86018.0,53.588,53.6373,53.4994,53.6077,86018.0
2021-07-19 14:50:00,54.45,54.57,54.26,54.44,127383.0,53.6077,53.7259,53.4207,53.5979,127383.0
2021-07-19 15:00:00,54.44,54.59,54.37,54.55,59382.0,53.5979,53.7456,53.529,53.7062,59382.0
2021-07-19 15:10:00,54.56,54.64,54.47,54.5,115257.0,53.716,53.7948,53.6274,53.657,115257.0
2021-07-19 15:20:00,54.5,54.61,54.42,54.52,131992.0,53.657,53.7653,53.5782,53.6766,131992.0
2021-07-19 15:30:00,54.52,54.62,54.45,54.62,121085.0,53.6766,53.7751,53.6077,53.7751,121085.0
2021-07-19 15:40:00,54.61,54.65,54.45,54.61,173626.0,53.7653,53.8046,53.6077,53.7653,173626.0
2021-07-19 15:50:00,54.6,54.82,54.56,54.81,631258.0,53.7554,53.972,53.716,53.9622,631258.0
2021-07-20 09:30:00,54.85,55.08,54.53,54.53,196844.0,54.0015,54.228,53.6865,53.6865,196844.0
2021-07-20 09:40:00,54.51,54.88,54.45,54.75,92993.0,53.6668,54.0311,53.6077,53.9031,92993.0
2021-07-20 09:50:00,54.72,54.94,54.63,54.91,88728.0,53.8736,54.0902,53.7849,54.0606,88728.0
2021-07-20 10:00:00,54.91,55.2,54.81,55.15,111972.0,54.0606,54.3461,53.9622,54.2969,111972.0
2021-07-20 10:10:00,55.13,55.29,55.07,55.27,119813.0,54.2772,54.4347,54.2181,54.415,119813.0
2021-07-20 10:20:00,55.26,55.39,55.22,55.29,70308.0,54.4052,54.5332,54.3658,54.4347,70308.0
2021-07-20 10:30:00,55.29,55.38,55.17,55.26,68208.0,54.4347,54.5233,54.3166,54.4052,68208.0
2021-07-20 10:40:00,55.27,55.66,55.27,55.64,123002.0,54.415,54.799,54.415,54.7793,123002.0
2021-07-20 10:50:00,55.66,55.86,55.62,55.63,126380.0,54.799,54.9959,54.7596,54.7695,126380.0
2021-07-20 11:00:00,55.64,55.78,55.48,55.71,60621.0,54.7793,54.9172,54.6218,54.8482,60621.0
2021-07-20 11:10:00,55.72,55.81,55.66,55.8,58699.0,54.8581,54.9467,54.799,54.9368,58699.0
2021-07-20 11:20:00,55.8,55.93,55.8,55.83,77367.0,54.9368,55.0648,54.9368,54.9664,77367.0
2021-07-20 11:30:00,55.84,55.88,55.76,55.82,53023.0,54.9762,55.0156,54.8975,54.9565,53023.0
2021-07-20 11:40:00,55.84,56.06,55.84,55.98,90388.0,54.9762,55.1928,54.9762,55.1141,90388.0
2021-07-20 11:50:00,55.99,56.02,55.85,55.93,61752.0,55.1239,55.1534,54.9861,55.0648,61752.0
2021-07-20 12:00:00,55.92,55.98,55.87,55.91,42283.0,55.055,55.1141,55.0058,55.0451,42283.0
2021-07-20 12:10:00,55.91,56.03,55.9,56.02,45892.0,55.0451,55.1633,55.0353,55.1534,45892.0
2021-07-20 12:20:00,56.03,56.24,56.03,56.16,77357.0,55.1633,55.37,55.1633,55.2913,77357.0
2021-07-20 12:30:00,56.16,56.22,56.11,56.16,50087.0,55.2913,55.3504,55.2421,55.2913,50087.0
2021-07-20 12:40:00,56.15,56.2,56.11,56.17,43033.0,55.2814,55.3307,55.2421,55.3011,43033.0
2021-07-20 12:50:00,56.16,56.22,56.15,56.16,52804.0,55.2913,55.3504,55.2814,55.2913,52804.0
2021-07-20 13:00:00,56.16,56.16,56.01,56.03,51268.0,55.2913,55.2913,55.1436,55.1633,51268.0
2021-07-20 13:10:00,56.02,56.27,56.01,56.24,68878.0,55.1534,55.3996,55.1436,55.37,68878.0
2021-07-20 13:20:00,56.23,56.24,56.05,56.07,40954.0,55.3602,55.37,55.183,55.2027,40954.0
2021-07-20 13:30:00,56.06,56.14,56.01,56.12,42999.0,55.1928,55.2716,55.1436,55.2519,42999.0
2021-07-20 13:40:00,56.12,56.69,56.11,56.33,785117.0,55.2519,55.8131,55.2421,55.4587,785117.0
2021-07-20 13:50:00,56.33,56.45,56.22,56.45,102967.0,55.4587,55.5768,55.3504,55.5768,102967.0
2021-07-20 14:00:00,56.44,56.48,56.34,56.45,71276.0,55.5669,55.6063,55.4685,55.5768,71276.0
2021-07-20 14:10:00,56.46,56.54,56.37,56.54,104003.0,55.5866,55.6654,55.498,55.6654,104003.0
2021-07-20 14:20:00,56.55,56.69,56.47,56.68,169411.0,55.6752,55.8131,55.5965,55.8032,169411.0
2021-07-20 14:30:00,56.68,56.71,56.6,56.69,64271.0,55.8032,55.8328,55.7245,55.8131,64271.0
2021-07-20 14:40:00,56.69,56.71,56.54,56.68,125044.0,55.8131,55.8328,55.6654,55.8032,125044.0
2021-07-20 14:50:00,56.69,56.85,56.68,56.76,103627.0,55.8131,55.9706,55.8032,55.882,103627.0
2021-07-20 15:00:00,56.76,56.88,56.72,56.85,73258.0,55.882,56.0001,55.8426,55.9706,73258.0
2021-07-20 15:10:00,56.86,56.94,56.83,56.87,123610.0,55.9805,56.0592,55.9509,55.9903,123610.0
2021-07-20 15:20:00,56.87,56.97,56.83,56.97,95137.0,55.9903,56.0888,55.9509,56.0888,95137.0
2021-07-20 15:30:00,56.97,57.03,56.92,57.0,179324.0,56.0888,56.1478,56.0395,56.1183,179324.0
2021-07-20 15:40:00,57.0,57.03,56.85,56.88,321303.0,56.1183,56.1478,55.9706,56.0001,321303.0
2021-07-20 15:50:00,56.89,56.89,56.55,56.56,802436.0,56.01,56.01,55.6752,55.6851,802436.0
2021-07-21 09:30:00,56.61,56.74,56.24,56.48,176625.0,55.7343,55.8623,55.37,55.6063,176625.0
2021-07-21 09:40:00,56.46,56.93,56.43,56.8,122742.0,55.5866,56.0494,55.5571,55.9214,122742.0
2021-07-21 09:50:00,56.81,57.29,56.77,57.29,106383.0,55.9312,56.4038,55.8918,56.4038,106383.0
2021-07-21 10:00:00,57.3,57.48,57.24,57.25,112710.0,56.4136,56.5909,56.3546,56.3644,112710.0
2021-07-21 10:10:00,57.26,57.27,56.96,57.15,86713.0,56.3743,56.3841,56.0789,56.266,86713.0
2021-07-21 10:20:00,57.15,57.23,57.07,57.07,34197.0,56.266,56.3447,56.1872,56.1872,34197.0
2021-07-21 10:30:00,57.06,57.14,56.92,57.02,69074.0,56.1774,56.2561,56.0395,56.138,69074.0
2021-07-21 10:40:00,57.03,57.11,56.84,56.93,40490.0,56.1478,56.2266,55.9608,56.0494,40490.0
2021-07-21 10:50:00,56.94,57.04,56.84,57.03,52939.0,56.0592,56.1577,55.9608,56.1478,52939.0
2021-07-21 11:00:00,57.02,57.37,57.02,57.36,56275.0,56.138,56.4826,56.138,56.4727,56275.0
2021-07-21 11:10:00,57.36,57.59,57.34,57.57,137875.0,56.4727,56.6992,56.453,56.6795,137875.0
2021-07-21 11:20:00,57.57,57.62,57.5,57.52,70316.0,56.6795,56.7287,56.6106,56.6302,70316.0
2021-07-21 11:30:00,57.52,57.66,57.47,57.66,78381.0,56.6302,56.7681,56.581,56.7681,78381.0
2021-07-21 11:40:00,57.65,57.73,57.58,57.68,79286.0,56.7582,56.837,56.6893,56.7878,79286.0
2021-07-21 11:50:00,57.68,57.76,57.58,57.71,69095.0,56.7878,56.8665,56.6893,56.8173,69095.0
2021-07-21 12:00:00,57.7,57.74,57.64,57.68,37564.0,56.8075,56.8468,56.7484,56.7878,37564.0
2021-07-21 12:10:00,57.67,57.77,57.66,57.76,37096.0,56.7779,56.8764,56.7681,56.8665,37096.0
2021-07-21 12:20:00,57.76,57.96,57.73,57.91,77442.0,56.8665,57.0634,56.837,57.0142,77442.0
2021-07-21 12:30:00,57.92,57.96,57.77,57.78,64467.0,57.0241,57.0634,56.8764,56.8862,64467.0
2021-07-21 12:40:00,57.77,57.81,57.64,57.67,43853.0,56.8764,56.9158,56.7484,56.7779,43853.0
2021-07-21 12:50:00,57.68,57.73,57.54,57.57,75948.0,56.7878,56.837,56.6499,56.6795,75948.0
2021-07-21 13:00:00,57.57,57.66,57.51,57.66,37694.0,56.6795,56.7681,56.6204,56.7681,37694.0
2021-07-21 13:10:00,57.67,57.72,57.62,57.7,39531.0,56.7779,56.8271,56.7287,56.8075,39531.0
2021-07-21 13:20:00,57.71,57.87,57.71,57.84,51043.0,56.8173,56.9748,56.8173,56.9453,51043.0
2021-07-21 13:30:00,57.84,57.89,57.81,57.86,29784.0,56.9453,56.9945,56.9158,56.965,29784.0
2021-07-21 13:40:00,57.86,57.91,57.85,57.89,31302.0,56.965,57.0142,56.9551,56.9945,31302.0
2021-07-21 13:50:00,57.89,57.92,57.86,57.89,28399.0,56.9945,57.0241,56.965,56.9945,28399.0
2021-07-21 14:00:00,57.89,57.89,57.76,57.78,47215.0,56.9945,56.9945,56.8665,56.8862,47215.0
2021-07-21 14:10:00,57.78,57.81,57.68,57.68,39088.0,56.8862,56.9158,56.7878,56.7878,39088.0
2021-07-21 14:20:00,57.67,57.84,57.66,57.84,52081.0,56.7779,56.9453,56.7681,56.9453,52081.0
2021-07-21 14:30:00,57.84,57.88,57.8,57.8,48774.0,56.9453,56.9847,56.9059,56.9059,48774.0
2021-07-21 14:40:00,57.79,57.9,57.79,57.89,39999.0,56.8961,57.0044,56.8961,56.9945,39999.0
2021-07-21 14:50:00,57.9,57.95,57.87,57.94,54267.0,57.0044,57.0536,56.9748,57.0437,54267.0
2021-07-21 15:00:00,57.94,58.04,57.91,58.04,148916.0,57.0437,57.1422,57.0142,57.1422,148916.0
2021-07-21 15:10:00,58.04,58.1,58.02,58.08,191339.0,57.1422,57.2013,57.1225,57.1816,191339.0
2021-07-21 15:20:00,58.08,58.19,57.99,58.17,244595.0,57.1816,57.2899,57.093,57.2702,244595.0
2021-07-21 15:30:00,58.17,58.25,58.12,58.18,194271.0,57.2702,57.349,57.221,57.28,194271.0
2021-07-21 15:40:00,58.18,58.25,58.14,58.15,425471.0,57.28,57.349,57.2407,57.2505,425471.0
2021-07-21 15:50:00,58.15,58.38,58.14,58.33,559325.0,57.2505,57.4769,57.2407,57.4277,559325.0
2021-07-22 09:30:00,57.57,57.95,57.39,57.95,225926.0,56.6795,57.0536,56.5023,57.0536,225926.0
2021-07-22 09:40:00,57.95,57.98,57.79,57.8,119744.0,57.0536,57.0831,56.8961,56.9059,119744.0
2021-07-22 09:50:00,57.81,57.92,57.67,57.77,55439.0,56.9158,57.0241,56.7779,56.8764,55439.0
2021-07-22 10:00:00,57.78,58.05,57.77,57.96,121559.0,56.8862,57.152,56.8764,57.0634,121559.0
2021-07-22 10:10:00,57.96,57.96,57.75,57.94,56233.0,57.0634,57.0634,56.8567,57.0437,56233.0
2021-07-22 10:20:00,57.93,57.99,57.68,57.92,36940.0,57.0339,57.093,56.7878,57.0241,36940.0
2021-07-22 10:30:00,57.92,57.98,57.83,57.95,30148.0,57.0241,57.0831,56.9354,57.0536,30148.0
2021-07-22 10:40:00,57.94,58.07,57.9,57.93,43421.0,57.0437,57.1717,57.0044,57.0339,43421.0
2021-07-22 10:50:00,57.94,57.96,57.81,57.86,15567.0,57.0437,57.0634,56.9158,56.965,15567.0
2021-07-22 11:00:00,57.88,57.9,57.71,57.75,62183.0,56.9847,57.0044,56.8173,56.8567,62183.0
2021-07-22 11:10:00,57.75,57.77,57.44,57.55,55364.0,56.8567,56.8764,56.5515,56.6598,55364.0
2021-07-22 11:20:00,57.57,57.72,57.56,57.68,32535.0,56.6795,56.8271,56.6696,56.7878,32535.0
2021-07-22 11:30:00,57.69,57.72,57.63,57.72,16216.0,56.7976,56.8271,56.7385,56.8271,16216.0
2021-07-22 11:40:00,57.69,57.73,57.59,57.73,25561.0,56.7976,56.837,56.6992,56.837,25561.0
2021-07-22 11:50:00,57.76,57.78,57.72,57.72,16376.0,56.8665,56.8862,56.8271,56.8271,16376.0
2021-07-22 12:00:00,57.72,57.76,57.51,57.51,40073.0,56.8271,56.8665,56.6204,56.6204,40073.0
2021-07-22 12:10:00,57.53,57.63,57.46,57.6,50704.0,56.6401,56.7385,56.5712,56.709,50704.0
2021-07-22 12:20:00,57.6,57.73,57.55,57.72,21199.0,56.709,56.837,56.6598,56.8271,21199.0
2021-07-22 12:30:00,57.73,57.77,57.68,57.76,27623.0,56.837,56.8764,56.7878,56.8665,27623.0
2021-07-22 12:40:00,57.76,57.77,57.64,57.65,25865.0,56.8665,56.8764,56.7484,56.7582,25865.0
2021-07-22 12:50:00,57.69,57.73,57.65,57.7,20447.0,56.7976,56.837,56.7582,56.8075,20447.0
2021-07-22 13:00:00,57.7,57.8,57.69,57.76,16975.0,56.8075,56.9059,56.7976,56.8665,16975.0
2021-07-22 13:10:00,57.77,57.81,57.73,57.73,17438.0,56.8764,56.9158,56.837,56.837,17438.0
2021-07-22 13:20:00,57.75,57.8,57.69,57.76,31095.0,56.8567,56.9059,56.7976,56.8665,31095.0
2021-07-22 13:30:00,57.77,57.83,57.76,57.83,11465.0,56.8764,56.9354,56.8665,56.9354,11465.0
2021-07-22 13:40:00,57.83,57.88,57.78,57.87,14601.0,56.9354,56.9847,56.8862,56.9748,14601.0
2021-07-22 13:50:00,57.87,57.92,57.84,57.9,14500.0,56.9748,57.0241,56.9453,57.0044,14500.0
2021-07-22 14:00:00,57.89,57.9,57.81,57.87,16373.0,56.9945,57.0044,56.9158,56.9748,16373.0
2021-07-22 14:10:00,57.86,57.97,57.83,57.92,20652.0,56.965,57.0733,56.9354,57.0241,20652.0
2021-07-22 14:20:00,57.94,57.96,57.91,57.96,18528.0,57.0437,57.0634,57.0142,57.0634,18528.0
2021-07-22 14:30:00,57.96,58.0,57.95,58.0,54275.0,57.0634,57.1028,57.0536,57.1028,54275.0
2021-07-22 14:40:00,57.99,58.04,57.93,57.94,47436.0,57.093,57.1422,57.0339,57.0437,47436.0
2021-07-22 14:50:00,57.94,58.02,57.83,58.0,31779.0,57.0437,57.1225,56.9354,57.1028,31779.0
2021-07-22 15:00:00,58.01,58.02,57.93,57.97,58161.0,57.1127,57.1225,57.0339,57.0733,58161.0
2021-07-22 15:10:00,57.97,57.99,57.94,57.99,17589.0,57.0733,57.093,57.0437,57.093,17589.0
2021-07-22 15:20:00,57.98,58.02,57.97,57.98,59330.0,57.0831,57.1225,57.0733,57.0831,59330.0
2021-07-22 15:30:00,57.98,58.01,57.92,57.92,40638.0,57.0831,57.1127,57.0241,57.0241,40638.0
2021-07-22 15:40:00,57.92,57.94,57.84,57.89,62075.0,57.0241,57.0437,56.9453,56.9945,62075.0
2021-07-22 15:50:00,57.9,58.02,57.83,58.0,242831.0,57.0044,57.1225,56.9354,57.1028,242831.0
2021-07-23 09:30:00,58.45,58.49,57.84,58.05,198235.0,57.5459,57.5852,56.9453,57.152,198235.0
2021-07-23 09:40:00,58.06,58.4,57.94,58.3,114006.0,57.1619,57.4966,57.0437,57.3982,114006.0
2021-07-23 09:50:00,58.25,58.29,58.03,58.12,62509.0,57.349,57.3883,57.1324,57.221,62509.0
2021-07-23 10:00:00,58.12,58.15,57.82,57.91,73594.0,57.221,57.2505,56.9256,57.0142,73594.0
2021-07-23 10:10:00,57.92,58.12,57.81,58.09,54949.0,57.0241,57.221,56.9158,57.1914,54949.0
2021-07-23 10:20:00,58.08,58.2,57.99,58.2,35905.0,57.1816,57.2997,57.093,57.2997,35905.0
2021-07-23 10:30:00,58.19,58.44,58.16,58.39,72977.0,57.2899,57.536,57.2603,57.4868,72977.0
2021-07-23 10:40:00,58.38,58.44,58.24,58.29,92499.0,57.4769,57.536,57.3391,57.3883,92499.0
2021-07-23 10:50:00,58.3,58.61,58.3,58.61,105626.0,57.3982,57.7034,57.3982,57.7034,105626.0
2021-07-23 11:00:00,58.6,58.65,58.49,58.61,70590.0,57.6935,57.7428,57.5852,57.7034,70590.0
2021-07-23 11:10:00,58.61,58.91,58.6,58.86,153271.0,57.7034,57.9987,57.6935,57.9495,153271.0
2021-07-23 11:20:00,58.88,59.27,58.87,59.16,639955.0,57.9692,58.3532,57.9594,58.2449,639955.0
2021-07-23 11:30:00,59.15,59.27,59.04,59.23,132385.0,58.235,58.3532,58.1267,58.3138,132385.0
2021-07-23 11:40:00,59.24,59.24,59.02,59.17,78407.0,58.3236,58.3236,58.107,58.2547,78407.0
2021-07-23 11:50:00,59.16,59.18,59.02,59.02,47247.0,58.2449,58.2646,58.107,58.107,47247.0
2021-07-23 12:00:00,59.02,59.05,58.87,58.92,80136.0,58.107,58.1366,57.9594,58.0086,80136.0
2021-07-23 12:10:00,58.92,58.99,58.92,58.96,34942.0,58.0086,58.0775,58.0086,58.048,34942.0
2021-07-23 12:20:00,58.96,58.99,58.78,58.78,57502.0,58.048,58.0775,57.8708,57.8708,57502.0
2021-07-23 12:30:00,58.79,58.85,58.69,58.73,104772.0,57.8806,57.9397,57.7821,57.8215,104772.0
2021-07-23 12:40:00,58.74,58.81,58.64,58.74,55609.0,57.8314,57.9003,57.7329,57.8314,55609.0
2021-07-23 12:50:00,58.73,58.73,58.56,58.65,40079.0,57.8215,57.8215,57.6542,57.7428,40079.0
2021-07-23 13:00:00,58.66,58.66,58.56,58.64,40536.0,57.7526,57.7526,57.6542,57.7329,40536.0
2021-07-23 13:10:00,58.64,58.78,58.64,58.77,21615.0,57.7329,57.8708,57.7329,57.8609,21615.0
2021-07-23 13:20:00,58.77,58.91,58.77,58.8,41491.0,57.8609,57.9987,57.8609,57.8904,41491.0
2021-07-23 13:30:00,58.8,58.82,58.72,58.77,37006.0,57.8904,57.9101,57.8117,57.8609,37006.0
2021-07-23 13:40:00,58.77,58.78,58.69,58.73,25041.0,57.8609,57.8708,57.7821,57.8215,25041.0
2021-07-23 13:50:00,58.74,58.8,58.7,58.77,21744.0,57.8314,57.8904,57.792,57.8609,21744.0
2021-07-23 14:00:00,58.75,58.78,58.73,58.77,15278.0,57.8412,57.8708,57.8215,57.8609,15278.0
2021-07-23 14:10:00,58.77,58.8,58.75,58.78,31085.0,57.8609,57.8904,57.8412,57.8708,31085.0
2021-07-23 14:20:00,58.77,58.82,58.75,58.78,35225.0,57.8609,57.9101,57.8412,57.8708,35225.0
2021-07-23 14:30:00,58.79,58.83,58.75,58.8,26041.0,57.8806,57.92,57.8412,57.8904,26041.0
2021-07-23 14:40:00,58.79,58.79,58.73,58.79,23561.0,57.8806,57.8806,57.8215,57.8806,23561.0
2021-07-23 14:50:00,58.79,58.8,58.72,58.75,27186.0,57.8806,57.8904,57.8117,57.8412,27186.0
2021-07-23 15:00:00,58.74,58.75,58.68,58.74,37210.0,57.8314,57.8412,57.7723,57.8314,37210.0
2021-07-23 15:10:00,58.73,58.75,58.68,58.73,28899.0,57.8215,57.8412,57.7723,57.8215,28899.0
2021-07-23 15:20:00,58.74,58.77,58.71,58.76,33896.0,57.8314,57.8609,57.8018,57.8511,33896.0
2021-07-23 15:30:00,58.77,58.88,58.77,58.88,45124.0,57.8609,57.9692,57.8609,57.9692,45124.0
2021-07-23 15:40:00,58.88,58.89,58.83,58.83,69273.0,57.9692,57.9791,57.92,57.92,69273.0
2021-07-23 15:50:00,58.84,58.94,58.83,58.92,311504.0,57.9298,58.0283,57.92,58.0086,311504.0
2021-07-26 09:30:00,58.63,59.23,58.45,59.09,182396.0,57.7231,58.3138,57.5459,58.176,182396.0
2021-07-26 09:40:00,59.1,59.15,58.9,58.97,87743.0,58.1858,58.235,57.9889,58.0578,87743.0
2021-07-26 09:50:00,58.97,59.2,58.94,59.12,95750.0,58.0578,58.2843,58.0283,58.2055,95750.0
2021-07-26 10:00:00,59.11,59.24,58.97,59.05,84090.0,58.1956,58.3236,58.0578,58.1366,84090.0
2021-07-26 10:10:00,59.07,59.07,58.88,58.96,63692.0,58.1563,58.1563,57.9692,58.048,63692.0
2021-07-26 10:20:00,58.97,58.98,58.81,58.87,45988.0,58.0578,58.0677,57.9003,57.9594,45988.0
2021-07-26 10:30:00,58.87,59.0,58.83,58.98,53582.0,57.9594,58.0873,57.92,58.0677,53582.0
2021-07-26 10:40:00,58.97,58.98,58.74,58.8,42074.0,58.0578,58.0677,57.8314,57.8904,42074.0
2021-07-26 10:50:00,58.8,58.92,58.79,58.83,52925.0,57.8904,58.0086,57.8806,57.92,52925.0
2021-07-26 11:00:00,58.82,58.95,58.78,58.82,90231.0,57.9101,58.0381,57.8708,57.9101,90231.0
2021-07-26 11:10:00,58.82,58.92,58.78,58.85,29118.0,57.9101,58.0086,57.8708,57.9397,29118.0
2021-07-26 11:20:00,58.85,58.95,58.83,58.95,49027.0,57.9397,58.0381,57.92,58.0381,49027.0
2021-07-26 11:30:00,58.93,58.96,58.85,58.86,28823.0,58.0184,58.048,57.9397,57.9495,28823.0
2021-07-26 11:40:00,58.88,58.91,58.8,58.84,19590.0,57.9692,57.9987,57.8904,57.9298,19590.0
2021-07-26 11:50:00,58.82,58.85,58.78,58.81,27306.0,57.9101,57.9397,57.8708,57.9003,27306.0
2021-07-26 12:00:00,58.8,58.86,58.78,58.82,28734.0,57.8904,57.9495,57.8708,57.9101,28734.0
2021-07-26 12:10:00,58.82,58.85,58.75,58.8,26208.0,57.9101,57.9397,57.8412,57.8904,26208.0
2021-07-26 12:20:00,58.8,58.9,58.77,58.83,20472.0,57.8904,57.9889,57.8609,57.92,20472.0
2021-07-26 12:30:00,58.82,58.82,58.64,58.7,24453.0,57.9101,57.9101,57.7329,57.792,24453.0
2021-07-26 12:40:00,58.69,58.69,58.56,58.67,19865.0,57.7821,57.7821,57.6542,57.7625,19865.0
2021-07-26 12:50:00,58.66,58.7,58.61,58.68,20697.0,57.7526,57.792,57.7034,57.7723,20697.0
2021-07-26 13:00:00,58.67,58.75,58.64,58.73,19381.0,57.7625,57.8412,57.7329,57.8215,19381.0
2021-07-26 13:10:00,58.72,58.72,58.61,58.67,15654.0,57.8117,57.8117,57.7034,57.7625,15654.0
2021-07-26 13:20:00,58.67,58.82,58.65,58.77,34775.0,57.7625,57.9101,57.7428,57.8609,34775.0
2021-07-26 13:30:00,58.77,58.83,58.74,58.83,25178.0,57.8609,57.92,57.8314,57.92,25178.0
2021-07-26 13:40:00,58.83,58.84,58.78,58.78,15326.0,57.92,57.9298,57.8708,57.8708,15326.0
2021-07-26 13:50:00,58.78,58.94,58.78,58.9,42238.0,57.8708,58.0283,57.8708,57.9889,42238.0
2021-07-26 14:00:00,58.9,58.93,58.82,58.87,22785.0,57.9889,58.0184,57.9101,57.9594,22785.0
2021-07-26 14:10:00,58.88,58.88,58.79,58.81,16207.0,57.9692,57.9692,57.8806,57.9003,16207.0
2021-07-26 14:20:00,58.8,58.92,58.79,58.92,31520.0,57.8904,58.0086,57.8806,58.0086,31520.0
2021-07-26 14:30:00,58.91,58.94,58.89,58.93,70529.0,57.9987,58.0283,57.9791,58.0184,70529.0
2021-07-26 14:40:00,58.93,59.0,58.93,58.98,29982.0,58.0184,58.0873,58.0184,58.0677,29982.0
2021-07-26 14:50:00,58.98,58.99,58.92,58.94,25638.0,58.0677,58.0775,58.0086,58.0283,25638.0
2021-07-26 15:00:00,58.94,59.0,58.9,58.98,61224.0,58.0283,58.0873,57.9889,58.0677,61224.0
2021-07-26 15:10:00,58.98,59.0,58.94,58.98,43733.0,58.0677,58.0873,58.0283,58.0677,43733.0
2021-07-26 15:20:00,58.98,59.06,58.98,59.02,51896.0,58.0677,58.1464,58.0677,58.107,51896.0
2021-07-26 15:30:00,59.02,59.11,58.94,59.01,93471.0,58.107,58.1956,58.0283,58.0972,93471.0
2021-07-26 15:40:00,59.01,59.01,58.94,58.95,98157.0,58.0972,58.0972,58.0283,58.0381,98157.0
2021-07-26 15:50:00,58.96,59.0,58.82,58.95,381926.0,58.048,58.0873,57.9101,58.0381,381926.0
2021-07-27 09:30:00,58.96,58.96,58.45,58.6,135333.0,58.048,58.048,57.5459,57.6935,135333.0
2021-07-27 09:40:00,58.61,58.89,58.59,58.74,171115.0,57.7034,57.9791,57.6837,57.8314,171115.0
2021-07-27 09:50:00,58.76,58.79,58.3,58.37,120722.0,57.8511,57.8806,57.3982,57.4671,120722.0
2021-07-27 10:00:00,58.37,58.48,58.04,58.12,138208.0,57.4671,57.5754,57.1422,57.221,138208.0
2021-07-27 10:10:00,58.11,58.11,57.6,57.76,142982.0,57.2111,57.2111,56.709,56.8665,142982.0
2021-07-27 10:20:00,57.77,57.98,57.59,57.86,105304.0,56.8764,57.0831,56.6992,56.965,105304.0
2021-07-27 10:30:00,57.86,57.9,57.52,57.61,78032.0,56.965,57.0044,56.6302,56.7189,78032.0
2021-07-27 10:40:00,57.61,57.75,57.55,57.71,81055.0,56.7189,56.8567,56.6598,56.8173,81055.0
2021-07-27 10:50:00,57.72,57.82,57.54,57.76,56394.0,56.8271,56.9256,56.6499,56.8665,56394.0
2021-07-27 11:00:00,57.75,57.87,57.47,57.5,136547.0,56.8567,56.9748,56.581,56.6106,136547.0
2021-07-27 11:10:00,57.5,57.63,57.03,57.04,142165.0,56.6106,56.7385,56.1478,56.1577,142165.0
2021-07-27 11:20:00,57.02,57.17,56.9,57.08,273031.0,56.138,56.2857,56.0198,56.197,273031.0
2021-07-27 11:30:00,57.07,57.08,56.74,56.86,96512.0,56.1872,56.197,55.8623,55.9805,96512.0
2021-07-27 11:40:00,56.86,57.03,56.83,56.93,158256.0,55.9805,56.1478,55.9509,56.0494,158256.0
2021-07-27 11:50:00,56.92,56.99,56.89,56.9,59019.0,56.0395,56.1084,56.01,56.0198,59019.0
2021-07-27 12:00:00,56.9,57.03,56.71,56.99,79733.0,56.0198,56.1478,55.8328,56.1084,79733.0
2021-07-27 12:10:00,57.0,57.15,56.93,56.95,93730.0,56.1183,56.266,56.0494,56.0691,93730.0
2021-07-27 12:20:00,56.94,57.05,56.92,56.97,48875.0,56.0592,56.1675,56.0395,56.0888,48875.0
2021-07-27 12:30:00,56.97,57.02,56.8,56.83,87436.0,56.0888,56.138,55.9214,55.9509,87436.0
2021-07-27 12:40:00,56.85,56.94,56.8,56.88,66799.0,55.9706,56.0592,55.9214,56.0001,66799.0
2021-07-27 12:50:00,56.88,56.92,56.7,56.7,49894.0,56.0001,56.0395,55.8229,55.8229,49894.0
2021-07-27 13:00:00,56.7,56.83,56.63,56.77,62586.0,55.8229,55.9509,55.754,55.8918,62586.0
2021-07-27 13:10:00,56.74,56.76,56.52,56.55,89623.0,55.8623,55.882,55.6457,55.6752,89623.0
2021-07-27 13:20:00,56.57,56.65,56.48,56.63,119064.0,55.6949,55.7737,55.6063,55.754,119064.0
2021-07-27 13:30:00,56.63,56.79,56.59,56.76,72008.0,55.754,55.9115,55.7146,55.882,72008.0
2021-07-27 13:40:00,56.76,57.08,56.75,57.05,55945.0,55.882,56.197,55.8722,56.1675,55945.0
2021-07-27 13:50:00,57.06,57.08,56.91,56.91,27803.0,56.1774,56.197,56.0297,56.0297,27803.0
2021-07-27 14:00:00,56.91,57.17,56.91,57.13,35543.0,56.0297,56.2857,56.0297,56.2463,35543.0
2021-07-27 14:10:00,57.14,57.37,57.1,57.31,43135.0,56.2561,56.4826,56.2167,56.4235,43135.0
2021-07-27 14:20:00,57.32,57.46,57.32,57.41,57276.0,56.4333,56.5712,56.4333,56.5219,57276.0
2021-07-27 14:30:00,57.41,57.55,57.4,57.47,48028.0,56.5219,56.6598,56.5121,56.581,48028.0
2021-07-27 14:40:00,57.48,57.64,57.48,57.64,33259.0,56.5909,56.7484,56.5909,56.7484,33259.0
2021-07-27 14:50:00,57.62,57.84,57.56,57.8,72646.0,56.7287,56.9453,56.6696,56.9059,72646.0
2021-07-27 15:00:00,57.81,58.03,57.81,58.02,101405.0,56.9158,57.1324,56.9158,57.1225,101405.0
2021-07-27 15:10:00,58.02,58.03,57.9,57.92,105711.0,57.1225,57.1324,57.0044,57.0241,105711.0
2021-07-27 15:20:00,57.92,58.16,57.89,57.98,243900.0,57.0241,57.2603,56.9945,57.0831,243900.0
2021-07-27 15:30:00,57.99,58.12,57.8,57.8,138842.0,57.093,57.221,56.9059,56.9059,138842.0
2021-07-27 15:40:00,57.79,57.81,57.68,57.72,106172.0,56.8961,56.9158,56.7878,56.8271,106172.0
2021-07-27 15:50:00,57.73,58.01,57.69,57.98,427954.0,56.837,57.1127,56.7976,57.0831,427954.0
2021-07-28 09:30:00,57.95,58.7,57.95,58.41,189898.0,57.0536,57.792,57.0536,57.5065,189898.0
2021-07-28 09:40:00,58.38,58.42,57.97,58.27,104288.0,57.4769,57.5163,57.0733,57.3686,104288.0
2021-07-28 09:50:00,58.28,58.43,58.18,58.3,106781.0,57.3785,57.5262,57.28,57.3982,106781.0
2021-07-28 10:00:00,58.32,58.62,58.28,58.53,63084.0,57.4179,57.7132,57.3785,57.6246,63084.0
2021-07-28 10:10:00,58.53,58.8,58.4,58.73,72890.0,57.6246,57.8904,57.4966,57.8215,72890.0
2021-07-28 10:20:00,58.76,58.83,58.53,58.64,89894.0,57.8511,57.92,57.6246,57.7329,89894.0
2021-07-28 10:30:00,58.62,58.67,58.4,58.51,64513.0,57.7132,57.7625,57.4966,57.6049,64513.0
2021-07-28 10:40:00,58.5,58.59,58.34,58.57,83217.0,57.5951,57.6837,57.4376,57.664,83217.0
2021-07-28 10:50:00,58.56,58.63,58.52,58.53,40233.0,57.6542,57.7231,57.6148,57.6246,40233.0
2021-07-28 11:00:00,58.53,58.72,58.52,58.65,59992.0,57.6246,57.8117,57.6148,57.7428,59992.0
2021-07-28 11:10:00,58.67,58.95,58.66,58.85,163275.0,57.7625,58.0381,57.7526,57.9397,163275.0
2021-07-28 11:20:00,58.85,58.88,58.63,58.63,81379.0,57.9397,57.9692,57.7231,57.7231,81379.0
2021-07-28 11:30:00,58.63,58.73,58.56,58.71,50562.0,57.7231,57.8215,57.6542,57.8018,50562.0
2021-07-28 11:40:00,58.7,58.73,58.6,58.65,30535.0,57.792,57.8215,57.6935,57.7428,30535.0
2021-07-28 11:50:00,58.68,58.8,58.63,58.78,42756.0,57.7723,57.8904,57.7231,57.8708,42756.0
2021-07-28 12:00:00,58.78,58.81,58.71,58.78,39114.0,57.8708,57.9003,57.8018,57.8708,39114.0
2021-07-28 12:10:00,58.79,58.88,58.7,58.73,69950.0,57.8806,57.9692,57.792,57.8215,69950.0
2021-07-28 12:20:00,58.73,58.85,58.71,58.8,45000.0,57.8215,57.9397,57.8018,57.8904,45000.0
2021-07-28 12:30:00,58.8,58.92,58.64,58.69,66651.0,57.8904,58.0086,57.7329,57.7821,66651.0
2021-07-28 12:40:00,58.7,58.78,58.67,58.76,30539.0,57.792,57.8708,57.7625,57.8511,30539.0
2021-07-28 12:50:00,58.75,58.79,58.68,58.73,47244.0,57.8412,57.8806,57.7723,57.8215,47244.0
2021-07-28 13:00:00,58.73,58.81,58.7,58.77,41992.0,57.8215,57.9003,57.792,57.8609,41992.0
2021-07-28 13:10:00,58.76,58.8,58.68,58.71,62278.0,57.8511,57.8904,57.7723,57.8018,62278.0
2021-07-28 13:20:00,58.71,58.81,58.67,58.68,58238.0,57.8018,57.9003,57.7625,57.7723,58238.0
2021-07-28 13:30:00,58.69,58.7,58.58,58.61,29340.0,57.7821,57.792,57.6738,57.7034,29340.0
2021-07-28 13:40:00,58.6,58.74,58.59,58.72,28116.0,57.6935,57.8314,57.6837,57.8117,28116.0
2021-07-28 13:50:00,58.74,58.78,58.68,58.72,106052.0,57.8314,57.8708,57.7723,57.8117,106052.0
2021-07-28 14:00:00,58.73,58.88,58.55,58.62,226157.0,57.8215,57.9692,57.6443,57.7132,226157.0
2021-07-28 14:10:00,58.64,58.84,58.64,58.78,48312.0,57.7329,57.9298,57.7329,57.8708,48312.0
2021-07-28 14:20:00,58.76,58.84,58.74,58.79,39978.0,57.8511,57.9298,57.8314,57.8806,39978.0
2021-07-28 14:30:00,58.79,58.92,58.66,58.88,79836.0,57.8806,58.0086,57.7526,57.9692,79836.0
2021-07-28 14:40:00,58.89,58.99,58.85,58.92,197348.0,57.9791,58.0775,57.9397,58.0086,197348.0
2021-07-28 14:50:00,58.93,59.03,58.82,58.87,112582.0,58.0184,58.1169,57.9101,57.9594,112582.0
2021-07-28 15:00:00,58.89,59.0,58.88,58.99,68671.0,57.9791,58.0873,57.9692,58.0775,68671.0
2021-07-28 15:10:00,59.0,59.13,58.93,59.07,120673.0,58.0873,58.2153,58.0184,58.1563,120673.0
2021-07-28 15:20:00,59.07,59.13,58.98,59.13,67889.0,58.1563,58.2153,58.0677,58.2153,67889.0
2021-07-28 15:30:00,59.13,59.13,59.02,59.04,97033.0,58.2153,58.2153,58.107,58.1267,97033.0
2021-07-28 15:40:00,59.04,59.09,59.0,59.06,144684.0,58.1267,58.176,58.0873,58.1464,144684.0
2021-07-28 15:50:00,59.06,59.09,58.96,58.99,444087.0,58.1464,58.176,58.048,58.0775,444087.0
2021-07-29 09:30:00,59.14,59.97,59.1,59.9,399532.0,58.2252,59.0423,58.1858,58.9734,399532.0
2021-07-29 09:40:00,59.91,60.19,59.8,60.01,430980.0,58.9833,59.2589,58.875,59.0817,430980.0
2021-07-29 09:50:00,60.0,60.04,59.43,59.66,122627.0,59.0719,59.1113,58.5107,58.7371,122627.0
2021-07-29 10:00:00,59.67,59.77,59.38,59.52,119672.0,58.747,58.8454,58.4615,58.5993,119672.0
2021-07-29 10:10:00,59.52,59.94,59.52,59.92,63584.0,58.5993,59.0128,58.5993,58.9931,63584.0
2021-07-29 10:20:00,59.91,60.0,59.83,59.96,60720.0,58.9833,59.0719,58.9045,59.0325,60720.0
2021-07-29 10:30:00,59.97,59.98,59.84,59.89,36369.0,59.0423,59.0522,58.9144,58.9636,36369.0
2021-07-29 10:40:00,59.91,59.97,59.77,59.79,52205.0,58.9833,59.0423,58.8454,58.8651,52205.0
2021-07-29 10:50:00,59.79,59.94,59.76,59.85,48092.0,58.8651,59.0128,58.8356,58.9242,48092.0
2021-07-29 11:00:00,59.85,60.0,59.8,59.97,50686.0,58.9242,59.0719,58.875,59.0423,50686.0
2021-07-29 11:10:00,59.98,59.99,59.76,59.8,86101.0,59.0522,59.062,58.8356,58.875,86101.0
2021-07-29 11:20:00,59.78,59.88,59.76,59.8,31116.0,58.8553,58.9537,58.8356,58.875,31116.0
2021-07-29 11:30:00,59.81,59.82,59.58,59.59,58560.0,58.8848,58.8947,58.6584,58.6682,58560.0
2021-07-29 11:40:00,59.6,59.79,59.59,59.77,34392.0,58.6781,58.8651,58.6682,58.8454,34392.0
2021-07-29 11:50:00,59.78,59.82,59.69,59.78,38556.0,58.8553,58.8947,58.7667,58.8553,38556.0
2021-07-29 12:00:00,59.79,59.85,59.72,59.85,37028.0,58.8651,58.9242,58.7962,58.9242,37028.0
2021-07-29 12:10:00,59.85,59.96,59.84,59.95,68664.0,58.9242,59.0325,58.9144,59.0227,68664.0
2021-07-29 12:20:00,59.95,60.0,59.89,59.94,76878.0,59.0227,59.0719,58.9636,59.0128,76878.0
2021-07-29 12:30:00,59.94,59.96,59.84,59.86,23180.0,59.0128,59.0325,58.9144,58.934,23180.0
2021-07-29 12:40:00,59.86,59.87,59.74,59.83,34134.0,58.934,58.9439,58.8159,58.9045,34134.0
2021-07-29 12:50:00,59.84,59.9,59.81,59.89,30994.0,58.9144,58.9734,58.8848,58.9636,30994.0
2021-07-29 13:00:00,59.89,59.96,59.82,59.92,37553.0,58.9636,59.0325,58.8947,58.9931,37553.0
2021-07-29 13:10:00,59.93,59.95,59.9,59.91,49032.0,59.003,59.0227,58.9734,58.9833,49032.0
2021-07-29 13:20:00,59.91,59.98,59.83,59.96,36891.0,58.9833,59.0522,58.9045,59.0325,36891.0
2021-07-29 13:30:00,59.98,60.06,59.94,60.04,163955.0,59.0522,59.131,59.0128,59.1113,163955.0
2021-07-29 13:40:00,60.04,60.06,59.95,59.99,114116.0,59.1113,59.131,59.0227,59.062,114116.0
2021-07-29 13:50:00,59.99,60.13,59.96,60.11,112269.0,59.062,59.1999,59.0325,59.1802,112269.0
2021-07-29 14:00:00,60.11,60.23,60.09,60.22,88464.0,59.1802,59.2983,59.1605,59.2885,88464.0
2021-07-29 14:10:00,60.23,60.37,60.23,60.32,112319.0,59.2983,59.4362,59.2983,59.3869,112319.0
2021-07-29 14:20:00,60.33,60.39,60.23,60.35,80166.0,59.3968,59.4558,59.2983,59.4165,80166.0
2021-07-29 14:30:00,60.36,60.38,60.12,60.14,93471.0,59.4263,59.446,59.19,59.2097,93471.0
2021-07-29 14:40:00,60.12,60.19,60.03,60.06,51500.0,59.19,59.2589,59.1014,59.131,51500.0
2021-07-29 14:50:00,60.06,60.12,60.0,60.04,48498.0,59.131,59.19,59.0719,59.1113,48498.0
2021-07-29 15:00:00,60.03,60.17,59.99,60.16,94967.0,59.1014,59.2393,59.062,59.2294,94967.0
2021-07-29 15:10:00,60.15,60.21,60.08,60.18,76831.0,59.2196,59.2786,59.1506,59.2491,76831.0
2021-07-29 15:20:00,60.17,60.2,60.09,60.15,86603.0,59.2393,59.2688,59.1605,59.2196,86603.0
2021-07-29 15:30:00,60.15,60.19,60.12,60.18,103198.0,59.2196,59.2589,59.19,59.2491,103198.0
2021-07-29 15:40:00,60.18,60.22,60.1,60.11,142401.0,59.2491,59.2885,59.1703,59.1802,142401.0
2021-07-29 15:50:00,60.11,60.36,60.11,60.31,437124.0,59.1802,59.4263,59.1802,59.3771,437124.0
2021-07-30 09:30:00,59.93,60.02,59.51,59.94,309390.0,59.003,59.0916,58.5895,59.0128,309390.0
2021-07-30 09:40:00,59.96,60.24,59.84,60.11,203247.0,59.0325,59.3082,58.9144,59.1802,203247.0
2021-07-30 09:50:00,60.11,60.3,60.1,60.28,179444.0,59.1802,59.3672,59.1703,59.3475,179444.0
2021-07-30 10:00:00,60.3,60.6,60.27,60.55,137584.0,59.3672,59.6626,59.3377,59.6134,137584.0
2021-07-30 10:10:00,60.55,60.58,60.28,60.29,102268.0,59.6134,59.6429,59.3475,59.3574,102268.0
2021-07-30 10:20:00,60.29,60.47,60.24,60.38,69760.0,59.3574,59.5346,59.3082,59.446,69760.0
2021-07-30 10:30:00,60.41,60.45,60.12,60.23,93510.0,59.4755,59.5149,59.19,59.2983,93510.0
2021-07-30 10:40:00,60.21,60.32,60.12,60.12,60809.0,59.2786,59.3869,59.19,59.19,60809.0
2021-07-30 10:50:00,60.11,60.28,60.07,60.07,28039.0,59.1802,59.3475,59.1408,59.1408,28039.0
2021-07-30 11:00:00,60.08,60.09,59.95,60.08,49205.0,59.1506,59.1605,59.0227,59.1506,49205.0
2021-07-30 11:10:00,60.1,60.1,59.83,59.86,43665.0,59.1703,59.1703,58.9045,58.934,43665.0
2021-07-30 11:20:00,59.85,59.97,59.85,59.93,26434.0,58.9242,59.0423,58.9242,59.003,26434.0
2021-07-30 11:30:00,59.94,59.97,59.82,59.87,47119.0,59.0128,59.0423,58.8947,58.9439,47119.0
2021-07-30 11:40:00,59.87,59.96,59.82,59.82,51394.0,58.9439,59.0325,58.8947,58.8947,51394.0
2021-07-30 11:50:00,59.83,59.97,59.83,59.97,33632.0,58.9045,59.0423,58.9045,59.0423,33632.0
2021-07-30 12:00:00,59.97,60.07,59.95,60.05,39418.0,59.0423,59.1408,59.0227,59.1211,39418.0
2021-07-30 12:10:00,60.06,60.2,60.03,60.18,34359.0,59.131,59.2688,59.1014,59.2491,34359.0
2021-07-30 12:20:00,60.19,60.2,60.13,60.18,44175.0,59.2589,59.2688,59.1999,59.2491,44175.0
2021-07-30 12:30:00,60.18,60.29,60.16,60.27,70644.0,59.2491,59.3574,59.2294,59.3377,70644.0
2021-07-30 12:40:00,60.27,60.35,60.25,60.34,42157.0,59.3377,59.4165,59.318,59.4066,42157.0
2021-07-30 12:50:00,60.35,60.35,60.23,60.3,82038.0,59.4165,59.4165,59.2983,59.3672,82038.0
2021-07-30 13:00:00,60.29,60.3,60.18,60.23,54737.0,59.3574,59.3672,59.2491,59.2983,54737.0
2021-07-30 13:10:00,60.24,60.33,60.16,60.17,54376.0,59.3082,59.3968,59.2294,59.2393,54376.0
2021-07-30 13:20:00,60.18,60.24,60.13,60.21,36229.0,59.2491,59.3082,59.1999,59.2786,36229.0
2021-07-30 13:30:00,60.21,60.34,60.18,60.33,79350.0,59.2786,59.4066,59.2491,59.3968,79350.0
2021-07-30 13:40:00,60.34,60.4,60.29,60.33,51091.0,59.4066,59.4657,59.3574,59.3968,51091.0
2021-07-30 13:50:00,60.33,60.4,60.31,60.39,39403.0,59.3968,59.4657,59.3771,59.4558,39403.0
2021-07-30 14:00:00,60.4,60.42,60.31,60.39,52427.0,59.4657,59.4854,59.3771,59.4558,52427.0
2021-07-30 14:10:00,60.38,60.45,60.37,60.45,32826.0,59.446,59.5149,59.4362,59.5149,32826.0
2021-07-30 14:20:00,60.45,60.51,60.44,60.44,49488.0,59.5149,59.574,59.5051,59.5051,49488.0
2021-07-30 14:30:00,60.44,60.51,60.39,60.4,74176.0,59.5051,59.574,59.4558,59.4657,74176.0
2021-07-30 14:40:00,60.41,60.57,60.39,60.53,40959.0,59.4755,59.6331,59.4558,59.5937,40959.0
2021-07-30 14:50:00,60.54,60.59,60.49,60.55,40262.0,59.6035,59.6528,59.5543,59.6134,40262.0
2021-07-30 15:00:00,60.55,60.56,60.51,60.53,37501.0,59.6134,59.6232,59.574,59.5937,37501.0
2021-07-30 15:10:00,60.54,60.58,60.53,60.57,43683.0,59.6035,59.6429,59.5937,59.6331,43683.0
2021-07-30 15:20:00,60.57,60.59,60.42,60.45,52972.0,59.6331,59.6528,59.4854,59.5149,52972.0
2021-07-30 15:30:00,60.45,60.54,60.41,60.44,78410.0,59.5149,59.6035,59.4755,59.5051,78410.0
2021-07-30 15:40:00,60.43,60.48,60.38,60.46,72014.0,59.4952,59.5445,59.446,59.5248,72014.0
2021-07-30 15:50:00,60.46,60.57,60.33,60.51,410773.0,59.5248,59.6331,59.3968,59.574,410773.0
2021-08-02 09:30:00,60.98,61.23,60.56,60.71,288464.0,60.0367,60.2829,59.6232,59.7709,288464.0
2021-08-02 09:40:00,60.73,60.83,60.56,60.64,107469.0,59.7906,59.889,59.6232,59.702,107469.0
2021-08-02 09:50:00,60.62,60.8,60.42,60.78,87662.0,59.6823,59.8595,59.4854,59.8398,87662.0
2021-08-02 10:00:00,60.77,60.85,60.4,60.55,97431.0,59.83,59.9087,59.4657,59.6134,97431.0
2021-08-02 10:10:00,60.56,60.99,60.51,60.98,105776.0,59.6232,60.0466,59.574,60.0367,105776.0
2021-08-02 10:20:00,60.98,61.0,60.84,60.94,104869.0,60.0367,60.0564,59.8989,59.9973,104869.0
2021-08-02 10:30:00,60.96,61.25,60.96,61.24,105489.0,60.017,60.3025,60.017,60.2927,105489.0
2021-08-02 10:40:00,61.25,61.34,61.14,61.3,109174.0,60.3025,60.3912,60.1942,60.3518,109174.0
2021-08-02 10:50:00,61.32,61.42,61.22,61.34,105707.0,60.3715,60.4699,60.273,60.3912,105707.0
2021-08-02 11:00:00,61.37,61.48,61.16,61.44,99226.0,60.4207,60.529,60.2139,60.4896,99226.0
2021-08-02 11:10:00,61.43,61.45,61.34,61.35,56704.0,60.4798,60.4995,60.3912,60.401,56704.0
2021-08-02 11:20:00,61.34,61.46,61.3,61.34,86325.0,60.3912,60.5093,60.3518,60.3912,86325.0
2021-08-02 11:30:00,61.35,61.37,61.16,61.22,47962.0,60.401,60.4207,60.2139,60.273,47962.0
2021-08-02 11:40:00,61.23,61.26,61.1,61.14,48859.0,60.2829,60.3124,60.1549,60.1942,48859.0
2021-08-02 11:50:00,61.15,61.18,60.98,60.98,52099.0,60.2041,60.2336,60.0367,60.0367,52099.0
2021-08-02 12:00:00,60.97,60.98,60.61,60.61,87693.0,60.0269,60.0367,59.6724,59.6724,87693.0
2021-08-02 12:10:00,60.61,60.88,60.58,60.83,50842.0,59.6724,59.9383,59.6429,59.889,50842.0
2021-08-02 12:20:00,60.85,60.94,60.78,60.82,62421.0,59.9087,59.9973,59.8398,59.8792,62421.0
2021-08-02 12:30:00,60.83,60.89,60.81,60.85,31364.0,59.889,59.9481,59.8694,59.9087,31364.0
2021-08-02 12:40:00,60.85,60.94,60.77,60.8,42583.0,59.9087,59.9973,59.83,59.8595,42583.0
2021-08-02 12:50:00,60.81,60.84,60.74,60.82,26287.0,59.8694,59.8989,59.8004,59.8792,26287.0
2021-08-02 13:00:00,60.83,60.91,60.83,60.85,29799.0,59.889,59.9678,59.889,59.9087,29799.0
2021-08-02 13:10:00,60.87,61.0,60.85,60.97,17140.0,59.9284,60.0564,59.9087,60.0269,17140.0
2021-08-02 13:20:00,60.96,61.03,60.94,60.95,25465.0,60.017,60.0859,59.9973,60.0072,25465.0
2021-08-02 13:30:00,60.95,60.97,60.88,60.95,14295.0,60.0072,60.0269,59.9383,60.0072,14295.0
2021-08-02 13:40:00,60.95,61.02,60.95,61.0,40734.0,60.0072,60.0761,60.0072,60.0564,40734.0
2021-08-02 13:50:00,60.99,61.04,60.93,61.01,53395.0,60.0466,60.0958,59.9875,60.0663,53395.0
2021-08-02 14:00:00,61.0,61.2,60.99,61.12,119505.0,60.0564,60.2533,60.0466,60.1746,119505.0
2021-08-02 14:10:00,61.12,61.15,61.07,61.09,114326.0,60.1746,60.2041,60.1253,60.145,114326.0
2021-08-02 14:20:00,61.09,61.09,60.95,60.99,39414.0,60.145,60.145,60.0072,60.0466,39414.0
2021-08-02 14:30:00,60.98,61.02,60.96,60.98,41673.0,60.0367,60.0761,60.017,60.0367,41673.0
2021-08-02 14:40:00,60.98,61.0,60.9,60.91,44234.0,60.0367,60.0564,59.958,59.9678,44234.0
2021-08-02 14:50:00,60.91,60.98,60.9,60.96,34869.0,59.9678,60.0367,59.958,60.017,34869.0
2021-08-02 15:00:00,60.95,60.99,60.9,60.92,38154.0,60.0072,60.0466,59.958,59.9777,38154.0
2021-08-02 15:10:00,60.92,60.99,60.91,60.94,52510.0,59.9777,60.0466,59.9678,59.9973,52510.0
2021-08-02 15:20:00,60.94,60.94,60.64,60.67,54447.0,59.9973,59.9973,59.702,59.7315,54447.0
2021-08-02 15:30:00,60.67,60.73,60.61,60.66,101657.0,59.7315,59.7906,59.6724,59.7217,101657.0
2021-08-02 15:40:00,60.67,60.75,60.56,60.59,127478.0,59.7315,59.8103,59.6232,59.6528,127478.0
2021-08-02 15:50:00,60.59,60.64,60.45,60.57,268156.0,59.6528,59.702,59.5149,59.6331,268156.0
2021-08-03 09:30:00,60.21,60.5,59.66,60.2,370941.0,59.2786,59.5641,58.7371,59.2688,370941.0
2021-08-03 09:40:00,60.18,60.91,60.14,60.68,220723.0,59.2491,59.9678,59.2097,59.7414,220723.0
2021-08-03 09:50:00,60.67,60.68,60.04,60.06,126571.0,59.7315,59.7414,59.1113,59.131,126571.0
2021-08-03 10:00:00,60.08,60.08,59.4,59.41,284391.0,59.1506,59.1506,58.4812,58.491,284391.0
2021-08-03 10:10:00,59.43,59.81,59.34,59.81,253481.0,58.5107,58.8848,58.4221,58.8848,253481.0
2021-08-03 10:20:00,59.85,60.16,59.83,60.1,145755.0,58.9242,59.2294,58.9045,59.1703,145755.0
2021-08-03 10:30:00,60.1,60.13,59.79,59.97,111423.0,59.1703,59.1999,58.8651,59.0423,111423.0
2021-08-03 10:40:00,59.95,60.12,59.8,60.0,90736.0,59.0227,59.19,58.875,59.0719,90736.0
2021-08-03 10:50:00,60.0,60.06,59.77,59.8,78792.0,59.0719,59.131,58.8454,58.875,78792.0
2021-08-03 11:00:00,59.78,59.92,59.67,59.74,97303.0,58.8553,58.9931,58.747,58.8159,97303.0
2021-08-03 11:10:00,59.74,59.82,59.54,59.71,72481.0,58.8159,58.8947,58.619,58.7864,72481.0
2021-08-03 11:20:00,59.71,59.83,59.58,59.82,44903.0,58.7864,58.9045,58.6584,58.8947,44903.0
2021-08-03 11:30:00,59.82,60.02,59.8,60.02,52828.0,58.8947,59.0916,58.875,59.0916,52828.0
2021-08-03 11:40:00,59.99,60.47,59.99,60.39,155106.0,59.062,59.5346,59.062,59.4558,155106.0
2021-08-03 11:50:00,60.39,60.72,60.38,60.6,140240.0,59.4558,59.7807,59.446,59.6626,140240.0
2021-08-03 12:00:00,60.59,60.72,60.56,60.62,72104.0,59.6528,59.7807,59.6232,59.6823,72104.0
2021-08-03 12:10:00,60.62,60.71,60.55,60.57,62068.0,59.6823,59.7709,59.6134,59.6331,62068.0
2021-08-03 12:20:00,60.57,60.62,60.55,60.61,31544.0,59.6331,59.6823,59.6134,59.6724,31544.0
2021-08-03 12:30:00,60.62,60.68,60.53,60.65,45927.0,59.6823,59.7414,59.5937,59.7118,45927.0
2021-08-03 12:40:00,60.64,60.65,60.52,60.62,30100.0,59.702,59.7118,59.5838,59.6823,30100.0
2021-08-03 12:50:00,60.62,60.74,60.6,60.73,52484.0,59.6823,59.8004,59.6626,59.7906,52484.0
2021-08-03 13:00:00,60.74,60.95,60.74,60.84,80433.0,59.8004,60.0072,59.8004,59.8989,80433.0
2021-08-03 13:10:00,60.85,60.9,60.69,60.69,47646.0,59.9087,59.958,59.7512,59.7512,47646.0
2021-08-03 13:20:00,60.7,60.73,60.63,60.71,55290.0,59.7611,59.7906,59.6921,59.7709,55290.0
2021-08-03 13:30:00,60.72,60.86,60.71,60.78,44732.0,59.7807,59.9186,59.7709,59.8398,44732.0
2021-08-03 13:40:00,60.78,60.84,60.71,60.8,78139.0,59.8398,59.8989,59.7709,59.8595,78139.0
2021-08-03 13:50:00,60.76,60.9,60.75,60.85,111474.0,59.8201,59.958,59.8103,59.9087,111474.0
2021-08-03 14:00:00,60.85,60.93,60.73,60.93,114261.0,59.9087,59.9875,59.7906,59.9875,114261.0
2021-08-03 14:10:00,60.94,60.99,60.9,60.98,40527.0,59.9973,60.0466,59.958,60.0367,40527.0
2021-08-03 14:20:00,60.98,60.98,60.91,60.98,40088.0,60.0367,60.0367,59.9678,60.0367,40088.0
2021-08-03 14:30:00,60.98,60.98,60.86,60.86,53369.0,60.0367,60.0367,59.9186,59.9186,53369.0
2021-08-03 14:40:00,60.86,60.97,60.79,60.79,49475.0,59.9186,60.0269,59.8497,59.8497,49475.0
2021-08-03 14:50:00,60.8,60.91,60.8,60.87,37247.0,59.8595,59.9678,59.8595,59.9284,37247.0
2021-08-03 15:00:00,60.89,60.95,60.85,60.88,59906.0,59.9481,60.0072,59.9087,59.9383,59906.0
2021-08-03 15:10:00,60.88,60.89,60.75,60.76,53786.0,59.9383,59.9481,59.8103,59.8201,53786.0
2021-08-03 15:20:00,60.77,60.97,60.76,60.96,52396.0,59.83,60.0269,59.8201,60.017,52396.0
2021-08-03 15:30:00,60.96,61.09,60.95,61.0,83453.0,60.017,60.145,60.0072,60.0564,83453.0
2021-08-03 15:40:00,61.0,61.1,60.97,61.08,148785.0,60.0564,60.1549,60.0269,60.1352,148785.0
2021-08-03 15:50:00,61.09,61.43,61.07,61.36,798575.0,60.145,60.4798,60.1253,60.4108,798575.0
2021-08-04 09:30:00,61.54,62.13,61.42,61.79,379828.0,60.5881,61.1689,60.4699,60.8342,379828.0
2021-08-04 09:40:00,61.8,61.89,61.54,61.72,109662.0,60.844,60.9326,60.5881,60.7653,109662.0
2021-08-04 09:50:00,61.72,61.83,61.37,61.67,123845.0,60.7653,60.8736,60.4207,60.716,123845.0
2021-08-04 10:00:00,61.69,61.77,61.45,61.77,100052.0,60.7357,60.8145,60.4995,60.8145,100052.0
2021-08-04 10:10:00,61.76,61.8,61.5,61.57,108194.0,60.8047,60.844,60.5487,60.6176,108194.0
2021-08-04 10:20:00,61.57,61.67,61.41,61.59,100848.0,60.6176,60.716,60.4601,60.6373,100848.0
2021-08-04 10:30:00,61.6,61.66,61.35,61.6,140763.0,60.6471,60.7062,60.401,60.6471,140763.0
2021-08-04 10:40:00,61.61,62.0,61.57,61.97,131597.0,60.657,61.0409,60.6176,61.0114,131597.0
2021-08-04 10:50:00,61.96,62.23,61.95,62.05,395266.0,61.0016,61.2674,60.9917,61.0902,395266.0
2021-08-04 11:00:00,62.06,62.49,62.01,62.47,501013.0,61.1,61.5234,61.0508,61.5037,501013.0
2021-08-04 11:10:00,62.49,62.56,62.23,62.27,177927.0,61.5234,61.5923,61.2674,61.3068,177927.0
2021-08-04 11:20:00,62.27,62.27,62.01,62.16,238966.0,61.3068,61.3068,61.0508,61.1985,238966.0
2021-08-04 11:30:00,62.15,62.33,61.97,62.01,148563.0,61.1886,61.3658,61.0114,61.0508,148563.0
2021-08-04 11:40:00,62.03,62.08,61.91,62.06,99338.0,61.0705,61.1197,60.9523,61.1,99338.0
2021-08-04 11:50:00,62.05,62.11,61.99,62.02,203071.0,61.0902,61.1492,61.0311,61.0606,203071.0
2021-08-04 12:00:00,62.03,62.05,61.89,62.03,130597.0,61.0705,61.0902,60.9326,61.0705,130597.0
2021-08-04 12:10:00,62.03,62.2,61.96,62.17,231995.0,61.0705,61.2379,61.0016,61.2083,231995.0
2021-08-04 12:20:00,62.17,62.41,62.17,62.4,92667.0,61.2083,61.4446,61.2083,61.4348,92667.0
2021-08-04 12:30:00,62.4,62.5,62.37,62.42,136538.0,61.4348,61.5332,61.4052,61.4544,136538.0
2021-08-04 12:40:00,62.44,62.44,62.2,62.26,65031.0,61.4741,61.4741,61.2379,61.2969,65031.0
2021-08-04 12:50:00,62.27,62.34,62.22,62.34,61138.0,61.3068,61.3757,61.2575,61.3757,61138.0
2021-08-04 13:00:00,62.32,62.62,62.31,62.58,251118.0,61.356,61.6514,61.3461,61.612,251118.0
2021-08-04 13:10:00,62.58,62.62,62.49,62.58,245642.0,61.612,61.6514,61.5234,61.612,245642.0
2021-08-04 13:20:00,62.58,62.62,62.49,62.53,244811.0,61.612,61.6514,61.5234,61.5627,244811.0
2021-08-04 13:30:00,62.54,62.54,62.28,62.36,138920.0,61.5726,61.5726,61.3166,61.3954,138920.0
2021-08-04 13:40:00,62.35,62.39,62.28,62.33,94111.0,61.3855,61.4249,61.3166,61.3658,94111.0
2021-08-04 13:50:00,62.32,62.45,62.27,62.38,95786.0,61.356,61.484,61.3068,61.4151,95786.0
2021-08-04 14:00:00,62.39,62.41,62.32,62.39,101508.0,61.4249,61.4446,61.356,61.4249,101508.0
2021-08-04 14:10:00,62.39,62.56,62.38,62.52,89176.0,61.4249,61.5923,61.4151,61.5529,89176.0
2021-08-04 14:20:00,62.52,62.58,62.5,62.51,86556.0,61.5529,61.612,61.5332,61.5431,86556.0
2021-08-04 14:30:00,62.51,62.57,62.45,62.46,71697.0,61.5431,61.6021,61.484,61.4938,71697.0
2021-08-04 14:40:00,62.46,62.47,62.24,62.28,120103.0,61.4938,61.5037,61.2772,61.3166,120103.0
2021-08-04 14:50:00,62.28,62.28,62.14,62.17,78284.0,61.3166,61.3166,61.1788,61.2083,78284.0
2021-08-04 15:00:00,62.17,62.17,62.02,62.02,62885.0,61.2083,61.2083,61.0606,61.0606,62885.0
2021-08-04 15:10:00,62.02,62.1,61.98,62.0,107738.0,61.0606,61.1394,61.0213,61.0409,107738.0
2021-08-04 15:20:00,62.0,62.08,61.94,61.96,76438.0,61.0409,61.1197,60.9819,61.0016,76438.0
2021-08-04 15:30:00,61.96,62.0,61.85,61.85,150761.0,61.0016,61.0409,60.8933,60.8933,150761.0
2021-08-04 15:40:00,61.85,61.93,61.81,61.85,215810.0,60.8933,60.972,60.8539,60.8933,215810.0
2021-08-04 15:50:00,61.86,61.93,61.79,61.89,557668.0,60.9031,60.972,60.8342,60.9326,557668.0
2021-08-05 09:30:00,62.14,62.59,62.0,62.58,297377.0,61.1788,61.6218,61.0409,61.612,297377.0
2021-08-05 09:40:00,62.59,62.71,62.36,62.57,174302.0,61.6218,61.74,61.3954,61.6021,174302.0
2021-08-05 09:50:00,62.58,62.66,62.35,62.45,87755.0,61.612,61.6907,61.3855,61.484,87755.0
2021-08-05 10:00:00,62.45,62.45,61.93,61.95,74945.0,61.484,61.484,60.972,60.9917,74945.0
2021-08-05 10:10:00,61.93,61.94,61.59,61.79,102017.0,60.972,60.9819,60.6373,60.8342,102017.0
2021-08-05 10:20:00,61.8,61.81,61.42,61.7,127417.0,60.844,60.8539,60.4699,60.7456,127417.0
2021-08-05 10:30:00,61.69,61.73,61.56,61.66,84576.0,60.7357,60.7751,60.6078,60.7062,84576.0
2021-08-05 10:40:00,61.66,61.81,61.61,61.75,111871.0,60.7062,60.8539,60.657,60.7948,111871.0
2021-08-05 10:50:00,61.76,61.87,61.68,61.73,63778.0,60.8047,60.913,60.7259,60.7751,63778.0
2021-08-05 11:00:00,61.73,61.92,61.73,61.85,92479.0,60.7751,60.9622,60.7751,60.8933,92479.0
2021-08-05 11:10:00,61.84,61.97,61.81,61.88,55328.0,60.8834,61.0114,60.8539,60.9228,55328.0
2021-08-05 11:20:00,61.89,61.99,61.83,61.85,63809.0,60.9326,61.0311,60.8736,60.8933,63809.0
2021-08-05 11:30:00,61.86,61.96,61.82,61.83,27009.0,60.9031,61.0016,60.8637,60.8736,27009.0
2021-08-05 11:40:00,61.81,61.81,61.58,61.58,38651.0,60.8539,60.8539,60.6274,60.6274,38651.0
2021-08-05 11:50:00,61.58,61.81,61.57,61.75,119693.0,60.6274,60.8539,60.6176,60.7948,119693.0
2021-08-05 12:00:00,61.75,61.82,61.64,61.66,158599.0,60.7948,60.8637,60.6865,60.7062,158599.0
2021-08-05 12:10:00,61.67,61.75,61.64,61.67,53997.0,60.716,60.7948,60.6865,60.716,53997.0
2021-08-05 12:20:00,61.67,61.67,61.43,61.57,212756.0,60.716,60.716,60.4798,60.6176,212756.0
2021-08-05 12:30:00,61.57,61.57,61.44,61.49,75826.0,60.6176,60.6176,60.4896,60.5388,75826.0
2021-08-05 12:40:00,61.47,61.5,61.39,61.5,79731.0,60.5191,60.5487,60.4404,60.5487,79731.0
2021-08-05 12:50:00,61.52,61.52,61.33,61.4,57615.0,60.5684,60.5684,60.3813,60.4502,57615.0
2021-08-05 13:00:00,61.41,61.44,61.33,61.41,34150.0,60.4601,60.4896,60.3813,60.4601,34150.0
2021-08-05 13:10:00,61.43,61.43,61.28,61.29,25814.0,60.4798,60.4798,60.3321,60.3419,25814.0
2021-08-05 13:20:00,61.3,61.4,61.26,61.39,278044.0,60.3518,60.4502,60.3124,60.4404,278044.0
2021-08-05 13:30:00,61.39,61.44,61.32,61.43,38512.0,60.4404,60.4896,60.3715,60.4798,38512.0
2021-08-05 13:40:00,61.44,61.47,61.39,61.47,40876.0,60.4896,60.5191,60.4404,60.5191,40876.0
2021-08-05 13:50:00,61.46,61.51,61.39,61.48,19214.0,60.5093,60.5585,60.4404,60.529,19214.0
2021-08-05 14:00:00,61.48,61.49,61.35,61.39,47511.0,60.529,60.5388,60.401,60.4404,47511.0
2021-08-05 14:10:00,61.37,61.4,61.1,61.13,149510.0,60.4207,60.4502,60.1549,60.1844,149510.0
2021-08-05 14:20:00,61.13,61.13,61.04,61.06,84661.0,60.1844,60.1844,60.0958,60.1155,84661.0
2021-08-05 14:30:00,61.05,61.11,61.01,61.01,69372.0,60.1056,60.1647,60.0663,60.0663,69372.0
2021-08-05 14:40:00,61.02,61.12,61.01,61.05,69859.0,60.0761,60.1746,60.0663,60.1056,69859.0
2021-08-05 14:50:00,61.05,61.11,61.0,61.02,70429.0,60.1056,60.1647,60.0564,60.0761,70429.0
2021-08-05 15:00:00,61.03,61.09,61.01,61.04,75630.0,60.0859,60.145,60.0663,60.0958,75630.0
2021-08-05 15:10:00,61.04,61.08,61.0,61.04,96093.0,60.0958,60.1352,60.0564,60.0958,96093.0
2021-08-05 15:20:00,61.04,61.08,60.99,61.01,85872.0,60.0958,60.1352,60.0466,60.0663,85872.0
2021-08-05 15:30:00,61.02,61.05,60.92,61.05,170259.0,60.0761,60.1056,59.9777,60.1056,170259.0
2021-08-05 15:40:00,61.03,61.04,60.87,60.91,173069.0,60.0859,60.0958,59.9284,59.9678,173069.0
2021-08-05 15:50:00,60.92,61.13,60.82,61.05,590862.0,59.9777,60.1844,59.8792,60.1056,590862.0
2021-08-06 09:30:00,60.49,60.89,60.41,60.77,171489.0,59.5543,59.9481,59.4755,59.83,171489.0
2021-08-06 09:40:00,60.77,60.81,60.44,60.57,106933.0,59.83,59.8694,59.5051,59.6331,106933.0
2021-08-06 09:50:00,60.55,60.59,60.38,60.48,116039.0,59.6134,59.6528,59.446,59.5445,116039.0
2021-08-06 10:00:00,60.5,60.79,60.4,60.62,108762.0,59.5641,59.8497,59.4657,59.6823,108762.0
2021-08-06 10:10:00,60.62,60.9,60.62,60.89,66261.0,59.6823,59.958,59.6823,59.9481,66261.0
2021-08-06 10:20:00,60.87,60.9,60.74,60.88,53960.0,59.9284,59.958,59.8004,59.9383,53960.0
2021-08-06 10:30:00,60.88,61.0,60.82,60.87,83272.0,59.9383,60.0564,59.8792,59.9284,83272.0
2021-08-06 10:40:00,60.87,60.94,60.78,60.8,53362.0,59.9284,59.9973,59.8398,59.8595,53362.0
2021-08-06 10:50:00,60.8,60.82,60.61,60.7,59287.0,59.8595,59.8792,59.6724,59.7611,59287.0
2021-08-06 11:00:00,60.68,60.75,60.44,60.47,65323.0,59.7414,59.8103,59.5051,59.5346,65323.0
2021-08-06 11:10:00,60.49,60.78,60.4,60.75,74776.0,59.5543,59.8398,59.4657,59.8103,74776.0
2021-08-06 11:20:00,60.74,60.94,60.71,60.91,68320.0,59.8004,59.9973,59.7709,59.9678,68320.0
2021-08-06 11:30:00,60.89,60.97,60.85,60.95,64398.0,59.9481,60.0269,59.9087,60.0072,64398.0
2021-08-06 11:40:00,60.94,60.96,60.87,60.92,63155.0,59.9973,60.017,59.9284,59.9777,63155.0
2021-08-06 11:50:00,60.92,61.04,60.92,61.04,48620.0,59.9777,60.0958,59.9777,60.0958,48620.0
2021-08-06 12:00:00,61.04,61.06,60.86,60.87,48493.0,60.0958,60.1155,59.9186,59.9284,48493.0
2021-08-06 12:10:00,60.88,60.96,60.86,60.93,65070.0,59.9383,60.017,59.9186,59.9875,65070.0
2021-08-06 12:20:00,60.93,61.03,60.92,61.02,47483.0,59.9875,60.0859,59.9777,60.0761,47483.0
2021-08-06 12:30:00,61.01,61.02,60.84,60.84,58264.0,60.0663,60.0761,59.8989,59.8989,58264.0
2021-08-06 12:40:00,60.83,60.85,60.67,60.71,76523.0,59.889,59.9087,59.7315,59.7709,76523.0
2021-08-06 12:50:00,60.72,60.82,60.7,60.8,47916.0,59.7807,59.8792,59.7611,59.8595,47916.0
2021-08-06 13:00:00,60.8,60.85,60.75,60.8,31464.0,59.8595,59.9087,59.8103,59.8595,31464.0
2021-08-06 13:10:00,60.78,60.82,60.7,60.71,31617.0,59.8398,59.8792,59.7611,59.7709,31617.0
2021-08-06 13:20:00,60.7,60.71,60.54,60.55,38305.0,59.7611,59.7709,59.6035,59.6134,38305.0
2021-08-06 13:30:00,60.55,60.63,60.53,60.57,38490.0,59.6134,59.6921,59.5937,59.6331,38490.0
2021-08-06 13:40:00,60.55,60.56,60.46,60.48,30981.0,59.6134,59.6232,59.5248,59.5445,30981.0
2021-08-06 13:50:00,60.48,60.54,60.42,60.54,55683.0,59.5445,59.6035,59.4854,59.6035,55683.0
2021-08-06 14:00:00,60.53,60.6,60.52,60.54,32677.0,59.5937,59.6626,59.5838,59.6035,32677.0
2021-08-06 14:10:00,60.55,60.62,60.48,60.62,62285.0,59.6134,59.6823,59.5445,59.6823,62285.0
2021-08-06 14:20:00,60.61,60.61,60.51,60.6,50033.0,59.6724,59.6724,59.574,59.6626,50033.0
2021-08-06 14:30:00,60.6,60.64,60.58,60.61,41010.0,59.6626,59.702,59.6429,59.6724,41010.0
2021-08-06 14:40:00,60.61,60.63,60.56,60.59,39682.0,59.6724,59.6921,59.6232,59.6528,39682.0
2021-08-06 14:50:00,60.58,60.62,60.53,60.54,45492.0,59.6429,59.6823,59.5937,59.6035,45492.0
2021-08-06 15:00:00,60.54,60.6,60.48,60.6,46092.0,59.6035,59.6626,59.5445,59.6626,46092.0
2021-08-06 15:10:00,60.6,60.74,60.58,60.73,46748.0,59.6626,59.8004,59.6429,59.7906,46748.0
2021-08-06 15:20:00,60.73,60.76,60.61,60.65,64080.0,59.7906,59.8201,59.6724,59.7118,64080.0
2021-08-06 15:30:00,60.65,60.7,60.62,60.68,68745.0,59.7118,59.7611,59.6823,59.7414,68745.0
2021-08-06 15:40:00,60.68,60.71,60.58,60.58,105490.0,59.7414,59.7709,59.6429,59.6429,105490.0
2021-08-06 15:50:00,60.57,60.6,60.49,60.54,257204.0,59.6331,59.6626,59.5543,59.6035,257204.0
2021-08-09 09:30:00,61.06,61.09,60.17,60.19,177016.0,60.1155,60.145,59.2393,59.2589,177016.0
2021-08-09 09:40:00,60.16,60.23,60.06,60.16,80162.0,59.2294,59.2983,59.131,59.2294,80162.0
2021-08-09 09:50:00,60.17,60.43,60.17,60.43,69541.0,59.2393,59.4952,59.2393,59.4952,69541.0
2021-08-09 10:00:00,60.42,60.44,60.21,60.26,30996.0,59.4854,59.5051,59.2786,59.3279,30996.0
2021-08-09 10:10:00,60.27,60.51,60.27,60.45,32157.0,59.3377,59.574,59.3377,59.5149,32157.0
2021-08-09 10:20:00,60.46,60.74,60.46,60.66,39780.0,59.5248,59.8004,59.5248,59.7217,39780.0
2021-08-09 10:30:00,60.67,60.71,60.54,60.55,23326.0,59.7315,59.7709,59.6035,59.6134,23326.0
2021-08-09 10:40:00,60.56,60.63,60.49,60.5,32036.0,59.6232,59.6921,59.5543,59.5641,32036.0
2021-08-09 10:50:00,60.51,60.68,60.47,60.54,46368.0,59.574,59.7414,59.5346,59.6035,46368.0
2021-08-09 11:00:00,60.54,60.65,60.51,60.53,29586.0,59.6035,59.7118,59.574,59.5937,29586.0
2021-08-09 11:10:00,60.52,60.63,60.5,60.62,45568.0,59.5838,59.6921,59.5641,59.6823,45568.0
2021-08-09 11:20:00,60.61,60.64,60.5,60.62,41823.0,59.6724,59.702,59.5641,59.6823,41823.0
2021-08-09 11:30:00,60.63,60.69,60.58,60.64,23227.0,59.6921,59.7512,59.6429,59.702,23227.0
2021-08-09 11:40:00,60.65,60.74,60.64,60.68,15037.0,59.7118,59.8004,59.702,59.7414,15037.0
2021-08-09 11:50:00,60.67,60.85,60.66,60.85,28431.0,59.7315,59.9087,59.7217,59.9087,28431.0
2021-08-09 12:00:00,60.86,60.9,60.82,60.84,22417.0,59.9186,59.958,59.8792,59.8989,22417.0
2021-08-09 12:10:00,60.83,60.85,60.74,60.75,21051.0,59.889,59.9087,59.8004,59.8103,21051.0
2021-08-09 12:20:00,60.74,60.76,60.68,60.68,21771.0,59.8004,59.8201,59.7414,59.7414,21771.0
2021-08-09 12:30:00,60.69,60.74,60.66,60.74,65402.0,59.7512,59.8004,59.7217,59.8004,65402.0
2021-08-09 12:40:00,60.74,60.78,60.7,60.73,47739.0,59.8004,59.8398,59.7611,59.7906,47739.0
2021-08-09 12:50:00,60.73,60.84,60.73,60.84,78500.0,59.7906,59.8989,59.7906,59.8989,78500.0
2021-08-09 13:00:00,60.83,60.86,60.76,60.81,28140.0,59.889,59.9186,59.8201,59.8694,28140.0
2021-08-09 13:10:00,60.81,60.83,60.71,60.76,17143.0,59.8694,59.889,59.7709,59.8201,17143.0
2021-08-09 13:20:00,60.77,60.78,60.7,60.71,14860.0,59.83,59.8398,59.7611,59.7709,14860.0
2021-08-09 13:30:00,60.73,60.76,60.67,60.76,22309.0,59.7906,59.8201,59.7315,59.8201,22309.0
2021-08-09 13:40:00,60.74,60.77,60.69,60.69,17124.0,59.8004,59.83,59.7512,59.7512,17124.0
2021-08-09 13:50:00,60.7,60.74,60.65,60.74,14431.0,59.7611,59.8004,59.7118,59.8004,14431.0
2021-08-09 14:00:00,60.74,60.75,60.67,60.68,20175.0,59.8004,59.8103,59.7315,59.7414,20175.0
2021-08-09 14:10:00,60.66,60.72,60.63,60.72,33238.0,59.7217,59.7807,59.6921,59.7807,33238.0
2021-08-09 14:20:00,60.72,60.81,60.72,60.81,48668.0,59.7807,59.8694,59.7807,59.8694,48668.0
2021-08-09 14:30:00,60.83,60.93,60.81,60.93,53092.0,59.889,59.9875,59.8694,59.9875,53092.0
2021-08-09 14:40:00,60.92,60.92,60.71,60.73,43382.0,59.9777,59.9777,59.7709,59.7906,43382.0
2021-08-09 14:50:00,60.74,60.77,60.7,60.75,27713.0,59.8004,59.83,59.7611,59.8103,27713.0
2021-08-09 15:00:00,60.76,60.79,60.67,60.68,36588.0,59.8201,59.8497,59.7315,59.7414,36588.0
2021-08-09 15:10:00,60.68,60.69,60.58,60.62,29450.0,59.7414,59.7512,59.6429,59.6823,29450.0
2021-08-09 15:20:00,60.62,60.63,60.55,60.57,27626.0,59.6823,59.6921,59.6134,59.6331,27626.0
2021-08-09 15:30:00,60.6,60.66,60.56,60.62,51821.0,59.6626,59.7217,59.6232,59.6823,51821.0
2021-08-09 15:40:00,60.63,60.66,60.49,60.52,77577.0,59.6921,59.7217,59.5543,59.5838,77577.0
2021-08-09 15:50:00,60.51,60.55,60.43,60.47,244762.0,59.574,59.6134,59.4952,59.5346,244762.0
2021-08-10 09:30:00,60.65,60.87,60.36,60.43,119636.0,59.7118,59.9284,59.4263,59.4952,119636.0
2021-08-10 09:40:00,60.41,60.41,60.24,60.3,41460.0,59.4755,59.4755,59.3082,59.3672,41460.0
2021-08-10 09:50:00,60.3,60.61,60.29,60.47,47516.0,59.3672,59.6724,59.3574,59.5346,47516.0
2021-08-10 10:00:00,60.46,60.54,60.33,60.35,49485.0,59.5248,59.6035,59.3968,59.4165,49485.0
2021-08-10 10:10:00,60.35,60.49,60.24,60.33,56219.0,59.4165,59.5543,59.3082,59.3968,56219.0
2021-08-10 10:20:00,60.32,60.37,60.18,60.21,43832.0,59.3869,59.4362,59.2491,59.2786,43832.0
2021-08-10 10:30:00,60.21,60.21,59.82,59.86,121997.0,59.2786,59.2786,58.8947,58.934,121997.0
2021-08-10 10:40:00,59.85,59.97,59.55,59.94,100335.0,58.9242,59.0423,58.6288,59.0128,100335.0
2021-08-10 10:50:00,59.94,59.97,59.74,59.94,65271.0,59.0128,59.0423,58.8159,59.0128,65271.0
2021-08-10 11:00:00,59.94,60.01,59.82,59.91,71736.0,59.0128,59.0817,58.8947,58.9833,71736.0
2021-08-10 11:10:00,59.91,60.05,59.84,60.01,44676.0,58.9833,59.1211,58.9144,59.0817,44676.0
2021-08-10 11:20:00,60.0,60.28,59.99,60.24,53668.0,59.0719,59.3475,59.062,59.3082,53668.0
2021-08-10 11:30:00,60.22,60.3,60.19,60.29,39911.0,59.2885,59.3672,59.2589,59.3574,39911.0
2021-08-10 11:40:00,60.31,60.32,60.15,60.2,33963.0,59.3771,59.3869,59.2196,59.2688,33963.0
2021-08-10 11:50:00,60.18,60.18,59.95,59.98,41172.0,59.2491,59.2491,59.0227,59.0522,41172.0
2021-08-10 12:00:00,60.02,60.22,60.01,60.17,153453.0,59.0916,59.2885,59.0817,59.2393,153453.0
2021-08-10 12:10:00,60.17,60.21,60.14,60.2,46651.0,59.2393,59.2786,59.2097,59.2688,46651.0
2021-08-10 12:20:00,60.2,60.21,60.06,60.06,69409.0,59.2688,59.2786,59.131,59.131,69409.0
2021-08-10 12:30:00,60.06,60.07,59.91,60.01,72516.0,59.131,59.1408,58.9833,59.0817,72516.0
2021-08-10 12:40:00,60.0,60.0,59.81,59.88,42257.0,59.0719,59.0719,58.8848,58.9537,42257.0
2021-08-10 12:50:00,59.88,59.88,59.76,59.78,46247.0,58.9537,58.9537,58.8356,58.8553,46247.0
2021-08-10 13:00:00,59.78,59.85,59.74,59.83,44539.0,58.8553,58.9242,58.8159,58.9045,44539.0
2021-08-10 13:10:00,59.84,59.88,59.8,59.88,58700.0,58.9144,58.9537,58.875,58.9537,58700.0
2021-08-10 13:20:00,59.88,59.98,59.81,59.97,71830.0,58.9537,59.0522,58.8848,59.0423,71830.0
2021-08-10 13:30:00,59.97,60.02,59.92,59.92,70430.0,59.0423,59.0916,58.9931,58.9931,70430.0
2021-08-10 13:40:00,59.93,59.93,58.54,59.83,130317.0,59.003,59.003,57.6345,58.9045,130317.0
2021-08-10 13:50:00,59.82,59.84,59.76,59.77,47317.0,58.8947,58.9144,58.8356,58.8454,47317.0
2021-08-10 14:00:00,59.77,59.81,59.51,59.57,96815.0,58.8454,58.8848,58.5895,58.6485,96815.0
2021-08-10 14:10:00,59.56,59.61,59.47,59.59,63016.0,58.6387,58.6879,58.5501,58.6682,63016.0
2021-08-10 14:20:00,59.57,59.71,59.53,59.71,46836.0,58.6485,58.7864,58.6092,58.7864,46836.0
2021-08-10 14:30:00,59.71,59.84,59.7,59.83,42284.0,58.7864,58.9144,58.7765,58.9045,42284.0
2021-08-10 14:40:00,59.83,59.88,59.78,59.84,37065.0,58.9045,58.9537,58.8553,58.9144,37065.0
2021-08-10 14:50:00,59.83,59.85,59.77,59.82,42751.0,58.9045,58.9242,58.8454,58.8947,42751.0
2021-08-10 15:00:00,59.82,59.88,59.81,59.88,38651.0,58.8947,58.9537,58.8848,58.9537,38651.0
2021-08-10 15:10:00,59.88,59.88,59.8,59.84,55757.0,58.9537,58.9537,58.875,58.9144,55757.0
2021-08-10 15:20:00,59.84,59.89,59.83,59.89,36534.0,58.9144,58.9636,58.9045,58.9636,36534.0
2021-08-10 15:30:00,59.9,59.95,59.85,59.88,68107.0,58.9734,59.0227,58.9242,58.9537,68107.0
2021-08-10 15:40:00,59.88,59.91,59.78,59.83,92486.0,58.9537,58.9833,58.8553,58.9045,92486.0
2021-08-10 15:50:00,59.82,59.82,59.61,59.76,356220.0,58.8947,58.8947,58.6879,58.8356,356220.0
2021-08-11 09:30:00,60.03,60.2,59.8,60.01,165262.0,59.1014,59.2688,58.875,59.0817,165262.0
2021-08-11 09:40:00,60.01,60.19,59.89,60.11,142611.0,59.0817,59.2589,58.9636,59.1802,142611.0
2021-08-11 09:50:00,60.11,60.27,60.09,60.2,79797.0,59.1802,59.3377,59.1605,59.2688,79797.0
2021-08-11 10:00:00,60.2,60.4,60.13,60.15,95115.0,59.2688,59.4657,59.1999,59.2196,95115.0
2021-08-11 10:10:00,60.15,60.18,59.85,59.91,91034.0,59.2196,59.2491,58.9242,58.9833,91034.0
2021-08-11 10:20:00,59.9,59.95,59.81,59.86,47290.0,58.9734,59.0227,58.8848,58.934,47290.0
2021-08-11 10:30:00,59.82,59.86,59.68,59.7,76505.0,58.8947,58.934,58.7568,58.7765,76505.0
2021-08-11 10:40:00,59.7,59.83,59.67,59.78,39630.0,58.7765,58.9045,58.747,58.8553,39630.0
2021-08-11 10:50:00,59.79,59.84,59.48,59.51,58461.0,58.8651,58.9144,58.5599,58.5895,58461.0
2021-08-11 11:00:00,59.51,59.52,59.28,59.31,83201.0,58.5895,58.5993,58.363,58.3926,83201.0
2021-08-11 11:10:00,59.32,59.44,59.11,59.14,113608.0,58.4024,58.5205,58.1956,58.2252,113608.0
2021-08-11 11:20:00,59.15,59.36,59.15,59.32,88713.0,58.235,58.4418,58.235,58.4024,88713.0
2021-08-11 11:30:00,59.33,59.51,59.27,59.42,46921.0,58.4122,58.5895,58.3532,58.5009,46921.0
2021-08-11 11:40:00,59.42,59.44,59.2,59.2,39509.0,58.5009,58.5205,58.2843,58.2843,39509.0
2021-08-11 11:50:00,59.18,59.35,59.11,59.29,81775.0,58.2646,58.4319,58.1956,58.3729,81775.0
2021-08-11 12:00:00,59.29,59.54,59.26,59.51,56727.0,58.3729,58.619,58.3433,58.5895,56727.0
2021-08-11 12:10:00,59.52,59.52,59.4,59.48,46809.0,58.5993,58.5993,58.4812,58.5599,46809.0
2021-08-11 12:20:00,59.48,59.56,59.36,59.47,114004.0,58.5599,58.6387,58.4418,58.5501,114004.0
2021-08-11 12:30:00,59.47,59.61,59.45,59.6,109564.0,58.5501,58.6879,58.5304,58.6781,109564.0
2021-08-11 12:40:00,59.6,59.6,59.51,59.53,29268.0,58.6781,58.6781,58.5895,58.6092,29268.0
2021-08-11 12:50:00,59.55,59.55,59.42,59.43,47644.0,58.6288,58.6288,58.5009,58.5107,47644.0
2021-08-11 13:00:00,59.44,59.75,59.44,59.7,94992.0,58.5205,58.8257,58.5205,58.7765,94992.0
2021-08-11 13:10:00,59.69,59.73,59.58,59.65,31688.0,58.7667,58.8061,58.6584,58.7273,31688.0
2021-08-11 13:20:00,59.65,59.79,59.64,59.78,24389.0,58.7273,58.8651,58.7174,58.8553,24389.0
2021-08-11 13:30:00,59.77,59.79,59.56,59.56,41508.0,58.8454,58.8651,58.6387,58.6387,41508.0
2021-08-11 13:40:00,59.57,59.6,59.5,59.51,35325.0,58.6485,58.6781,58.5796,58.5895,35325.0
2021-08-11 13:50:00,59.5,59.53,59.45,59.45,36419.0,58.5796,58.6092,58.5304,58.5304,36419.0
2021-08-11 14:00:00,59.44,59.63,59.41,59.61,46717.0,58.5205,58.7076,58.491,58.6879,46717.0
2021-08-11 14:10:00,59.62,59.71,59.6,59.63,47610.0,58.6978,58.7864,58.6781,58.7076,47610.0
2021-08-11 14:20:00,59.62,59.7,59.57,59.7,56046.0,58.6978,58.7765,58.6485,58.7765,56046.0
2021-08-11 14:30:00,59.7,59.72,59.59,59.61,31919.0,58.7765,58.7962,58.6682,58.6879,31919.0
2021-08-11 14:40:00,59.61,59.67,59.58,59.64,32756.0,58.6879,58.747,58.6584,58.7174,32756.0
2021-08-11 14:50:00,59.64,59.71,59.62,59.66,31606.0,58.7174,58.7864,58.6978,58.7371,31606.0
2021-08-11 15:00:00,59.66,59.67,59.61,59.66,60173.0,58.7371,58.747,58.6879,58.7371,60173.0
2021-08-11 15:10:00,59.66,59.67,59.56,59.6,57939.0,58.7371,58.747,58.6387,58.6781,57939.0
2021-08-11 15:20:00,59.59,59.6,59.54,59.58,56411.0,58.6682,58.6781,58.619,58.6584,56411.0
2021-08-11 15:30:00,59.59,59.77,59.58,59.72,197459.0,58.6682,58.8454,58.6584,58.7962,197459.0
2021-08-11 15:40:00,59.72,59.92,59.72,59.9,146757.0,58.7962,58.9931,58.7962,58.9734,146757.0
2021-08-11 15:50:00,59.89,59.94,59.73,59.78,258890.0,58.9636,59.0128,58.8061,58.8553,258890.0
2021-08-12 09:30:00,59.0,59.4,58.76,59.16,274392.0,58.0873,58.4812,57.8511,58.2449,274392.0
2021-08-12 09:40:00,59.18,59.28,58.9,59.18,64808.0,58.2646,58.363,57.9889,58.2646,64808.0
2021-08-12 09:50:00,59.15,59.23,58.88,58.96,128633.0,58.235,58.3138,57.9692,58.048,128633.0
2021-08-12 10:00:00,58.97,58.97,58.61,58.81,368898.0,58.0578,58.0578,57.7034,57.9003,368898.0
2021-08-12 10:10:00,58.84,59.07,58.82,59.0,177149.0,57.9298,58.1563,57.9101,58.0873,177149.0
2021-08-12 10:20:00,59.0,59.13,58.92,59.09,181309.0,58.0873,58.2153,58.0086,58.176,181309.0
2021-08-12 10:30:00,59.09,59.34,59.09,59.21,89391.0,58.176,58.4221,58.176,58.2941,89391.0
2021-08-12 10:40:00,59.22,59.36,59.14,59.36,94407.0,58.3039,58.4418,58.2252,58.4418,94407.0
2021-08-12 10:50:00,59.36,59.47,59.26,59.41,51679.0,58.4418,58.5501,58.3433,58.491,51679.0
2021-08-12 11:00:00,59.39,59.43,59.26,59.33,59288.0,58.4713,58.5107,58.3433,58.4122,59288.0
2021-08-12 11:10:00,59.33,59.49,59.3,59.46,54436.0,58.4122,58.5698,58.3827,58.5402,54436.0
2021-08-12 11:20:00,59.47,59.56,59.42,59.53,66295.0,58.5501,58.6387,58.5009,58.6092,66295.0
2021-08-12 11:30:00,59.53,59.66,59.51,59.59,37559.0,58.6092,58.7371,58.5895,58.6682,37559.0
2021-08-12 11:40:00,59.6,59.65,59.59,59.63,29987.0,58.6781,58.7273,58.6682,58.7076,29987.0
2021-08-12 11:50:00,59.63,59.7,59.49,59.52,103572.0,58.7076,58.7765,58.5698,58.5993,103572.0
2021-08-12 12:00:00,59.49,59.52,59.43,59.44,30016.0,58.5698,58.5993,58.5107,58.5205,30016.0
2021-08-12 12:10:00,59.45,59.5,59.35,59.4,39735.0,58.5304,58.5796,58.4319,58.4812,39735.0
2021-08-12 12:20:00,59.44,59.44,59.34,59.37,41303.0,58.5205,58.5205,58.4221,58.4516,41303.0
2021-08-12 12:30:00,59.37,59.38,59.3,59.35,57454.0,58.4516,58.4615,58.3827,58.4319,57454.0
2021-08-12 12:40:00,59.35,59.38,59.29,59.32,21508.0,58.4319,58.4615,58.3729,58.4024,21508.0
2021-08-12 12:50:00,59.32,59.33,59.22,59.23,19803.0,58.4024,58.4122,58.3039,58.3138,19803.0
2021-08-12 13:00:00,59.24,59.31,59.22,59.31,57207.0,58.3236,58.3926,58.3039,58.3926,57207.0
2021-08-12 13:10:00,59.32,59.35,59.17,59.19,63252.0,58.4024,58.4319,58.2547,58.2744,63252.0
2021-08-12 13:20:00,59.21,59.23,59.15,59.2,37742.0,58.2941,58.3138,58.235,58.2843,37742.0
2021-08-12 13:30:00,59.2,59.3,59.19,59.26,40136.0,58.2843,58.3827,58.2744,58.3433,40136.0
2021-08-12 13:40:00,59.26,59.3,59.19,59.28,29037.0,58.3433,58.3827,58.2744,58.363,29037.0
2021-08-12 13:50:00,59.28,59.35,59.26,59.31,28659.0,58.363,58.4319,58.3433,58.3926,28659.0
2021-08-12 14:00:00,59.31,59.38,59.31,59.38,46947.0,58.3926,58.4615,58.3926,58.4615,46947.0
2021-08-12 14:10:00,59.38,59.39,59.3,59.32,54183.0,58.4615,58.4713,58.3827,58.4024,54183.0
2021-08-12 14:20:00,59.32,59.4,59.32,59.36,48393.0,58.4024,58.4812,58.4024,58.4418,48393.0
2021-08-12 14:30:00,59.35,59.44,59.34,59.42,44587.0,58.4319,58.5205,58.4221,58.5009,44587.0
2021-08-12 14:40:00,59.43,59.55,59.42,59.54,41794.0,58.5107,58.6288,58.5009,58.619,41794.0
2021-08-12 14:50:00,59.54,59.65,59.52,59.64,25368.0,58.619,58.7273,58.5993,58.7174,25368.0
2021-08-12 15:00:00,59.64,59.75,59.63,59.75,34796.0,58.7174,58.8257,58.7076,58.8257,34796.0
2021-08-12 15:10:00,59.74,60.99,59.73,60.3,1316915.0,58.8159,60.0466,58.8061,59.3672,1316915.0
2021-08-12 15:20:00,60.3,60.3,60.01,60.07,191341.0,59.3672,59.3672,59.0817,59.1408,191341.0
2021-08-12 15:30:00,60.07,60.2,59.97,60.19,158226.0,59.1408,59.2688,59.0423,59.2589,158226.0
2021-08-12 15:40:00,60.2,60.24,60.06,60.07,151398.0,59.2688,59.3082,59.131,59.1408,151398.0
2021-08-12 15:50:00,60.06,60.14,59.8,59.83,639280.0,59.131,59.2097,58.875,58.9045,639280.0
2021-08-13 09:30:00,59.83,59.92,59.51,59.73,158777.0,58.9045,58.9931,58.5895,58.8061,158777.0
2021-08-13 09:40:00,59.73,59.91,59.57,59.83,74556.0,58.8061,58.9833,58.6485,58.9045,74556.0
2021-08-13 09:50:00,59.84,59.84,59.59,59.62,51566.0,58.9144,58.9144,58.6682,58.6978,51566.0
2021-08-13 10:00:00,59.64,59.96,59.52,59.94,61053.0,58.7174,59.0325,58.5993,59.0128,61053.0
2021-08-13 10:10:00,59.96,60.31,59.96,60.26,95448.0,59.0325,59.3771,59.0325,59.3279,95448.0
2021-08-13 10:20:00,60.23,60.48,60.21,60.26,177773.0,59.2983,59.5445,59.2786,59.3279,177773.0
2021-08-13 10:30:00,60.26,60.36,60.23,60.28,73122.0,59.3279,59.4263,59.2983,59.3475,73122.0
2021-08-13 10:40:00,60.29,60.31,60.14,60.29,72765.0,59.3574,59.3771,59.2097,59.3574,72765.0
2021-08-13 10:50:00,60.31,60.31,60.09,60.11,32218.0,59.3771,59.3771,59.1605,59.1802,32218.0
2021-08-13 11:00:00,60.12,60.25,60.01,60.07,41168.0,59.19,59.318,59.0817,59.1408,41168.0
2021-08-13 11:10:00,60.08,60.12,60.02,60.05,49137.0,59.1506,59.19,59.0916,59.1211,49137.0
2021-08-13 11:20:00,60.05,60.2,60.04,60.2,27480.0,59.1211,59.2688,59.1113,59.2688,27480.0
2021-08-13 11:30:00,60.2,60.24,60.16,60.2,40527.0,59.2688,59.3082,59.2294,59.2688,40527.0
2021-08-13 11:40:00,60.21,60.28,60.19,60.26,31892.0,59.2786,59.3475,59.2589,59.3279,31892.0
2021-08-13 11:50:00,60.25,60.27,60.15,60.19,31183.0,59.318,59.3377,59.2196,59.2589,31183.0
2021-08-13 12:00:00,60.19,60.34,60.16,60.33,30830.0,59.2589,59.4066,59.2294,59.3968,30830.0
2021-08-13 12:10:00,60.33,60.37,60.29,60.29,36672.0,59.3968,59.4362,59.3574,59.3574,36672.0
2021-08-13 12:20:00,60.3,60.35,60.23,60.33,37461.0,59.3672,59.4165,59.2983,59.3968,37461.0
2021-08-13 12:30:00,60.33,60.37,60.27,60.27,43951.0,59.3968,59.4362,59.3377,59.3377,43951.0
2021-08-13 12:40:00,60.26,60.34,60.26,60.33,19445.0,59.3279,59.4066,59.3279,59.3968,19445.0
2021-08-13 12:50:00,60.33,60.43,60.32,60.43,40214.0,59.3968,59.4952,59.3869,59.4952,40214.0
2021-08-13 13:00:00,60.42,60.42,60.36,60.41,22849.0,59.4854,59.4854,59.4263,59.4755,22849.0
2021-08-13 13:10:00,60.41,60.46,60.34,60.34,16343.0,59.4755,59.5248,59.4066,59.4066,16343.0
2021-08-13 13:20:00,60.34,60.37,60.27,60.29,21379.0,59.4066,59.4362,59.3377,59.3574,21379.0
2021-08-13 13:30:00,60.3,60.3,60.25,60.29,12935.0,59.3672,59.3672,59.318,59.3574,12935.0
2021-08-13 13:40:00,60.29,60.3,60.19,60.2,25180.0,59.3574,59.3672,59.2589,59.2688,25180.0
2021-08-13 13:50:00,60.2,60.3,60.16,60.21,79056.0,59.2688,59.3672,59.2294,59.2786,79056.0
2021-08-13 14:00:00,60.21,60.25,60.13,60.17,23267.0,59.2786,59.318,59.1999,59.2393,23267.0
2021-08-13 14:10:00,60.18,60.26,60.17,60.22,52828.0,59.2491,59.3279,59.2393,59.2885,52828.0
2021-08-13 14:20:00,60.22,60.24,60.18,60.21,63428.0,59.2885,59.3082,59.2491,59.2786,63428.0
2021-08-13 14:30:00,60.22,60.23,60.11,60.15,38794.0,59.2885,59.2983,59.1802,59.2196,38794.0
2021-08-13 14:40:00,60.15,60.25,60.09,60.25,51800.0,59.2196,59.318,59.1605,59.318,51800.0
2021-08-13 14:50:00,60.25,60.29,60.22,60.25,37764.0,59.318,59.3574,59.2885,59.318,37764.0
2021-08-13 15:00:00,60.25,60.28,60.23,60.27,27407.0,59.318,59.3475,59.2983,59.3377,27407.0
2021-08-13 15:10:00,60.26,60.33,60.24,60.29,22730.0,59.3279,59.3968,59.3082,59.3574,22730.0
2021-08-13 15:20:00,60.28,60.35,60.26,60.32,41687.0,59.3475,59.4165,59.3279,59.3869,41687.0
2021-08-13 15:30:00,60.33,60.38,60.27,60.32,56880.0,59.3968,59.446,59.3377,59.3869,56880.0
2021-08-13 15:40:00,60.32,60.32,60.21,60.26,61345.0,59.3869,59.3869,59.2786,59.3279,61345.0
2021-08-13 15:50:00,60.26,60.42,60.19,60.4,285972.0,59.3279,59.4854,59.2589,59.4657,285972.0
2021-08-16 09:30:00,60.13,60.25,59.9,59.94,153663.0,59.1999,59.318,58.9734,59.0128,153663.0
2021-08-16 09:40:00,59.96,60.06,59.8,59.9,111858.0,59.0325,59.131,58.875,58.9734,111858.0
2021-08-16 09:50:00,59.87,59.89,59.42,59.5,183565.0,58.9439,58.9636,58.5009,58.5796,183565.0
2021-08-16 10:00:00,59.47,59.59,59.33,59.37,96034.0,58.5501,58.6682,58.4122,58.4516,96034.0
2021-08-16 10:10:00,59.38,59.55,58.97,59.05,88819.0,58.4615,58.6288,58.0578,58.1366,88819.0
2021-08-16 10:20:00,59.04,59.4,58.97,59.34,105606.0,58.1267,58.4812,58.0578,58.4221,105606.0
2021-08-16 10:30:00,59.34,59.45,59.17,59.39,106646.0,58.4221,58.5304,58.2547,58.4713,106646.0
2021-08-16 10:40:00,59.4,59.55,59.35,59.55,64819.0,58.4812,58.6288,58.4319,58.6288,64819.0
2021-08-16 10:50:00,59.51,59.52,59.24,59.26,82116.0,58.5895,58.5993,58.3236,58.3433,82116.0
2021-08-16 11:00:00,59.24,59.37,59.15,59.25,50195.0,58.3236,58.4516,58.235,58.3335,50195.0
2021-08-16 11:10:00,59.24,59.33,59.19,59.28,29715.0,58.3236,58.4122,58.2744,58.363,29715.0
2021-08-16 11:20:00,59.28,59.34,59.24,59.24,25593.0,58.363,58.4221,58.3236,58.3236,25593.0
2021-08-16 11:30:00,59.24,59.36,59.24,59.32,33950.0,58.3236,58.4418,58.3236,58.4024,33950.0
2021-08-16 11:40:00,59.33,59.41,59.27,59.28,93024.0,58.4122,58.491,58.3532,58.363,93024.0
2021-08-16 11:50:00,59.29,59.32,59.05,59.07,48458.0,58.3729,58.4024,58.1366,58.1563,48458.0
2021-08-16 12:00:00,59.06,59.1,58.99,59.04,101850.0,58.1464,58.1858,58.0775,58.1267,101850.0
2021-08-16 12:10:00,59.04,59.17,59.03,59.13,65383.0,58.1267,58.2547,58.1169,58.2153,65383.0
2021-08-16 12:20:00,59.12,59.14,59.0,59.03,56727.0,58.2055,58.2252,58.0873,58.1169,56727.0
2021-08-16 12:30:00,59.02,59.03,58.7,58.72,284389.0,58.107,58.1169,57.792,57.8117,284389.0
2021-08-16 12:40:00,58.71,58.89,58.7,58.86,92662.0,57.8018,57.9791,57.792,57.9495,92662.0
2021-08-16 12:50:00,58.87,58.92,58.79,58.89,97774.0,57.9594,58.0086,57.8806,57.9791,97774.0
2021-08-16 13:00:00,58.9,58.91,58.84,58.86,64497.0,57.9889,57.9987,57.9298,57.9495,64497.0
2021-08-16 13:10:00,58.87,58.89,58.8,58.83,53402.0,57.9594,57.9791,57.8904,57.92,53402.0
2021-08-16 13:20:00,58.84,58.94,58.83,58.89,36825.0,57.9298,58.0283,57.92,57.9791,36825.0
2021-08-16 13:30:00,58.89,59.02,58.89,59.02,44317.0,57.9791,58.107,57.9791,58.107,44317.0
2021-08-16 13:40:00,59.01,59.08,58.95,58.98,76497.0,58.0972,58.1661,58.0381,58.0677,76497.0
2021-08-16 13:50:00,58.97,59.01,58.92,58.93,41615.0,58.0578,58.0972,58.0086,58.0184,41615.0
2021-08-16 14:00:00,58.93,58.97,58.89,58.94,36082.0,58.0184,58.0578,57.9791,58.0283,36082.0
2021-08-16 14:10:00,58.94,59.02,58.93,58.98,70905.0,58.0283,58.107,58.0184,58.0677,70905.0
2021-08-16 14:20:00,58.98,58.98,58.84,58.9,66850.0,58.0677,58.0677,57.9298,57.9889,66850.0
2021-08-16 14:30:00,58.89,58.93,58.85,58.88,50935.0,57.9791,58.0184,57.9397,57.9692,50935.0
2021-08-16 14:40:00,58.87,58.97,58.86,58.95,56775.0,57.9594,58.0578,57.9495,58.0381,56775.0
2021-08-16 14:50:00,58.94,58.95,58.87,58.88,46689.0,58.0283,58.0381,57.9594,57.9692,46689.0
2021-08-16 15:00:00,58.88,58.89,58.8,58.84,59665.0,57.9692,57.9791,57.8904,57.9298,59665.0
2021-08-16 15:10:00,58.84,58.87,58.8,58.8,80778.0,57.9298,57.9594,57.8904,57.8904,80778.0
2021-08-16 15:20:00,58.8,58.96,58.8,58.96,78302.0,57.8904,58.048,57.8904,58.048,78302.0
2021-08-16 15:30:00,58.96,59.08,58.94,59.03,138015.0,58.048,58.1661,58.0283,58.1169,138015.0
2021-08-16 15:40:00,59.03,59.14,59.02,59.06,196815.0,58.1169,58.2252,58.107,58.1464,196815.0
2021-08-16 15:50:00,59.07,59.22,59.03,59.16,533691.0,58.1563,58.3039,58.1169,58.2449,533691.0
2021-08-17 09:30:00,58.5,58.67,57.99,58.31,247786.0,57.5951,57.7625,57.093,57.408,247786.0
2021-08-17 09:40:00,58.3,58.4,58.1,58.15,160744.0,57.3982,57.4966,57.2013,57.2505,160744.0
2021-08-17 09:50:00,58.13,58.13,57.67,57.76,148708.0,57.2308,57.2308,56.7779,56.8665,148708.0
2021-08-17 10:00:00,57.75,57.99,57.6,57.85,143432.0,56.8567,57.093,56.709,56.9551,143432.0
2021-08-17 10:10:00,57.86,58.15,57.79,58.09,87508.0,56.965,57.2505,56.8961,57.1914,87508.0
2021-08-17 10:20:00,58.07,58.54,58.03,58.51,77851.0,57.1717,57.6345,57.1324,57.6049,77851.0
2021-08-17 10:30:00,58.51,58.66,58.35,58.64,106014.0,57.6049,57.7526,57.4474,57.7329,106014.0
2021-08-17 10:40:00,58.62,58.78,58.61,58.67,57122.0,57.7132,57.8708,57.7034,57.7625,57122.0
2021-08-17 10:50:00,58.68,58.75,58.46,58.48,57873.0,57.7723,57.8412,57.5557,57.5754,57873.0
2021-08-17 11:00:00,58.47,58.48,58.22,58.27,44578.0,57.5655,57.5754,57.3194,57.3686,44578.0
2021-08-17 11:10:00,58.26,58.37,58.13,58.36,136526.0,57.3588,57.4671,57.2308,57.4572,136526.0
2021-08-17 11:20:00,58.37,58.37,58.07,58.1,55442.0,57.4671,57.4671,57.1717,57.2013,55442.0
2021-08-17 11:30:00,58.1,58.36,58.06,58.13,106563.0,57.2013,57.4572,57.1619,57.2308,106563.0
2021-08-17 11:40:00,58.14,58.18,58.06,58.13,47245.0,57.2407,57.28,57.1619,57.2308,47245.0
2021-08-17 11:50:00,58.12,58.12,57.92,57.97,68000.0,57.221,57.221,57.0241,57.0733,68000.0
2021-08-17 12:00:00,57.96,58.14,57.91,58.11,107043.0,57.0634,57.2407,57.0142,57.2111,107043.0
2021-08-17 12:10:00,58.1,58.19,58.03,58.1,85543.0,57.2013,57.2899,57.1324,57.2013,85543.0
2021-08-17 12:20:00,58.09,58.2,58.03,58.18,68314.0,57.1914,57.2997,57.1324,57.28,68314.0
2021-08-17 12:30:00,58.17,58.18,58.06,58.14,149877.0,57.2702,57.28,57.1619,57.2407,149877.0
2021-08-17 12:40:00,58.13,58.14,57.98,58.01,154893.0,57.2308,57.2407,57.0831,57.1127,154893.0
2021-08-17 12:50:00,58.01,58.12,57.92,57.99,116380.0,57.1127,57.221,57.0241,57.093,116380.0
2021-08-17 13:00:00,57.99,58.21,57.97,58.21,85104.0,57.093,57.3096,57.0733,57.3096,85104.0
2021-08-17 13:10:00,58.2,58.28,58.15,58.24,79593.0,57.2997,57.3785,57.2505,57.3391,79593.0
2021-08-17 13:20:00,58.25,58.32,58.14,58.29,95600.0,57.349,57.4179,57.2407,57.3883,95600.0
2021-08-17 13:30:00,58.29,58.29,58.08,58.09,48570.0,57.3883,57.3883,57.1816,57.1914,48570.0
2021-08-17 13:40:00,58.1,58.11,57.94,57.96,62316.0,57.2013,57.2111,57.0437,57.0634,62316.0
2021-08-17 13:50:00,57.97,58.11,57.93,58.1,64271.0,57.0733,57.2111,57.0339,57.2013,64271.0
2021-08-17 14:00:00,58.11,58.23,58.08,58.21,43789.0,57.2111,57.3293,57.1816,57.3096,43789.0
2021-08-17 14:10:00,58.2,58.3,58.17,58.2,85716.0,57.2997,57.3982,57.2702,57.2997,85716.0
2021-08-17 14:20:00,58.21,58.25,58.11,58.16,52445.0,57.3096,57.349,57.2111,57.2603,52445.0
2021-08-17 14:30:00,58.17,58.26,58.12,58.16,104178.0,57.2702,57.3588,57.221,57.2603,104178.0
2021-08-17 14:40:00,58.16,58.33,58.13,58.3,50396.0,57.2603,57.4277,57.2308,57.3982,50396.0
2021-08-17 14:50:00,58.29,58.41,58.24,58.37,65313.0,57.3883,57.5065,57.3391,57.4671,65313.0
2021-08-17 15:00:00,58.38,58.49,58.36,58.44,81444.0,57.4769,57.5852,57.4572,57.536,81444.0
2021-08-17 15:10:00,58.44,58.51,58.36,58.46,100216.0,57.536,57.6049,57.4572,57.5557,100216.0
2021-08-17 15:20:00,58.47,58.5,58.4,58.44,65742.0,57.5655,57.5951,57.4966,57.536,65742.0
2021-08-17 15:30:00,58.45,58.52,58.38,58.46,115388.0,57.5459,57.6148,57.4769,57.5557,115388.0
2021-08-17 15:40:00,58.45,58.6,58.43,58.59,203643.0,57.5459,57.6935,57.5262,57.6837,203643.0
2021-08-17 15:50:00,58.59,58.64,58.48,58.52,582866.0,57.6837,57.7329,57.5754,57.6148,582866.0
2021-08-18 09:30:00,58.13,58.45,57.86,58.37,214220.0,57.2308,57.5459,56.965,57.4671,214220.0
2021-08-18 09:40:00,58.38,58.57,58.34,58.43,145232.0,57.4769,57.664,57.4376,57.5262,145232.0
2021-08-18 09:50:00,58.45,59.1,58.43,59.0,102252.0,57.5459,58.1858,57.5262,58.0873,102252.0
2021-08-18 10:00:00,58.99,59.0,58.72,58.8,125850.0,58.0775,58.0873,57.8117,57.8904,125850.0
2021-08-18 10:10:00,58.78,58.85,58.66,58.8,55216.0,57.8708,57.9397,57.7526,57.8904,55216.0
2021-08-18 10:20:00,58.79,58.91,58.68,58.74,50895.0,57.8806,57.9987,57.7723,57.8314,50895.0
2021-08-18 10:30:00,58.73,58.8,58.66,58.76,90508.0,57.8215,57.8904,57.7526,57.8511,90508.0
2021-08-18 10:40:00,58.74,58.75,58.54,58.63,97513.0,57.8314,57.8412,57.6345,57.7231,97513.0
2021-08-18 10:50:00,58.63,58.78,58.61,58.64,103909.0,57.7231,57.8708,57.7034,57.7329,103909.0
2021-08-18 11:00:00,58.63,58.83,58.59,58.81,38074.0,57.7231,57.92,57.6837,57.9003,38074.0
2021-08-18 11:10:00,58.81,58.81,58.59,58.68,47325.0,57.9003,57.9003,57.6837,57.7723,47325.0
2021-08-18 11:20:00,58.66,58.8,58.65,58.7,58184.0,57.7526,57.8904,57.7428,57.792,58184.0
2021-08-18 11:30:00,58.7,58.7,58.5,58.61,29183.0,57.792,57.792,57.5951,57.7034,29183.0
2021-08-18 11:40:00,58.61,58.68,58.57,58.57,29956.0,57.7034,57.7723,57.664,57.664,29956.0
2021-08-18 11:50:00,58.57,58.62,58.5,58.58,26759.0,57.664,57.7132,57.5951,57.6738,26759.0
2021-08-18 12:00:00,58.58,58.62,58.55,58.57,17565.0,57.6738,57.7132,57.6443,57.664,17565.0
2021-08-18 12:10:00,58.56,58.57,58.4,58.44,23263.0,57.6542,57.664,57.4966,57.536,23263.0
2021-08-18 12:20:00,58.45,58.62,58.4,58.6,54378.0,57.5459,57.7132,57.4966,57.6935,54378.0
2021-08-18 12:30:00,58.62,58.73,58.62,58.71,35680.0,57.7132,57.8215,57.7132,57.8018,35680.0
2021-08-18 12:40:00,58.71,58.72,58.63,58.64,20399.0,57.8018,57.8117,57.7231,57.7329,20399.0
2021-08-18 12:50:00,58.66,58.69,58.61,58.67,20033.0,57.7526,57.7821,57.7034,57.7625,20033.0
2021-08-18 13:00:00,58.68,58.68,58.6,58.61,18695.0,57.7723,57.7723,57.6935,57.7034,18695.0
2021-08-18 13:10:00,58.61,58.7,58.6,58.61,33035.0,57.7034,57.792,57.6935,57.7034,33035.0
2021-08-18 13:20:00,58.61,58.69,58.58,58.68,56452.0,57.7034,57.7821,57.6738,57.7723,56452.0
2021-08-18 13:30:00,58.68,58.7,58.44,58.49,82828.0,57.7723,57.792,57.536,57.5852,82828.0
2021-08-18 13:40:00,58.5,58.55,58.48,58.55,40086.0,57.5951,57.6443,57.5754,57.6443,40086.0
2021-08-18 13:50:00,58.55,58.56,58.51,58.54,23764.0,57.6443,57.6542,57.6049,57.6345,23764.0
2021-08-18 14:00:00,58.54,58.85,58.53,58.69,60524.0,57.6345,57.9397,57.6246,57.7821,60524.0
2021-08-18 14:10:00,58.71,58.73,58.25,58.38,69193.0,57.8018,57.8215,57.349,57.4769,69193.0
2021-08-18 14:20:00,58.4,58.64,58.38,58.6,50783.0,57.4966,57.7329,57.4769,57.6935,50783.0
2021-08-18 14:30:00,58.58,58.69,58.52,58.54,42392.0,57.6738,57.7821,57.6148,57.6345,42392.0
2021-08-18 14:40:00,58.54,58.62,58.49,58.61,30485.0,57.6345,57.7132,57.5852,57.7034,30485.0
2021-08-18 14:50:00,58.6,58.64,58.55,58.64,23421.0,57.6935,57.7329,57.6443,57.7329,23421.0
2021-08-18 15:00:00,58.64,58.67,58.53,58.59,31801.0,57.7329,57.7625,57.6246,57.6837,31801.0
2021-08-18 15:10:00,58.58,58.66,58.56,58.63,25514.0,57.6738,57.7526,57.6542,57.7231,25514.0
2021-08-18 15:20:00,58.64,58.65,58.53,58.53,54411.0,57.7329,57.7428,57.6246,57.6246,54411.0
2021-08-18 15:30:00,58.52,58.52,58.34,58.36,53893.0,57.6148,57.6148,57.4376,57.4572,53893.0
2021-08-18 15:40:00,58.37,58.37,58.2,58.22,93086.0,57.4671,57.4671,57.2997,57.3194,93086.0
2021-08-18 15:50:00,58.21,58.21,57.77,57.84,447851.0,57.3096,57.3096,56.8764,56.9453,447851.0
2021-08-19 09:30:00,57.36,57.66,57.15,57.35,246816.0,56.4727,56.7681,56.266,56.4629,246816.0
2021-08-19 09:40:00,57.36,57.62,57.1,57.34,211444.0,56.4727,56.7287,56.2167,56.453,211444.0
2021-08-19 09:50:00,57.31,57.66,57.3,57.32,145055.0,56.4235,56.7681,56.4136,56.4333,145055.0
2021-08-19 10:00:00,57.29,57.66,57.29,57.65,167471.0,56.4038,56.7681,56.4038,56.7582,167471.0
2021-08-19 10:10:00,57.62,58.03,57.57,57.95,144507.0,56.7287,57.1324,56.6795,57.0536,144507.0
2021-08-19 10:20:00,57.94,58.27,57.93,58.21,158307.0,57.0437,57.3686,57.0339,57.3096,158307.0
2021-08-19 10:30:00,58.21,58.22,58.04,58.08,98523.0,57.3096,57.3194,57.1422,57.1816,98523.0
2021-08-19 10:40:00,58.08,58.19,58.05,58.07,48374.0,57.1816,57.2899,57.152,57.1717,48374.0
2021-08-19 10:50:00,58.08,58.55,58.06,58.44,122813.0,57.1816,57.6443,57.1619,57.536,122813.0
2021-08-19 11:00:00,58.44,58.61,58.38,58.4,67497.0,57.536,57.7034,57.4769,57.4966,67497.0
2021-08-19 11:10:00,58.42,58.71,58.38,58.68,55970.0,57.5163,57.8018,57.4769,57.7723,55970.0
2021-08-19 11:20:00,58.69,58.72,58.36,58.39,87326.0,57.7821,57.8117,57.4572,57.4868,87326.0
2021-08-19 11:30:00,58.4,58.73,58.37,58.7,82854.0,57.4966,57.8215,57.4671,57.792,82854.0
2021-08-19 11:40:00,58.71,59.12,58.67,59.07,98779.0,57.8018,58.2055,57.7625,58.1563,98779.0
2021-08-19 11:50:00,59.08,59.18,58.98,59.1,79700.0,58.1661,58.2646,58.0677,58.1858,79700.0
2021-08-19 12:00:00,59.09,59.24,59.06,59.12,72949.0,58.176,58.3236,58.1464,58.2055,72949.0
2021-08-19 12:10:00,59.13,59.23,58.95,58.96,130838.0,58.2153,58.3138,58.0381,58.048,130838.0
2021-08-19 12:20:00,58.97,59.18,58.96,59.16,52667.0,58.0578,58.2646,58.048,58.2449,52667.0
2021-08-19 12:30:00,59.16,59.33,59.14,59.33,52757.0,58.2449,58.4122,58.2252,58.4122,52757.0
2021-08-19 12:40:00,59.33,59.39,59.22,59.29,71944.0,58.4122,58.4713,58.3039,58.3729,71944.0
2021-08-19 12:50:00,59.29,59.43,59.25,59.4,56594.0,58.3729,58.5107,58.3335,58.4812,56594.0
2021-08-19 13:00:00,59.4,59.4,59.21,59.25,74231.0,58.4812,58.4812,58.2941,58.3335,74231.0
2021-08-19 13:10:00,59.26,59.28,59.13,59.17,56574.0,58.3433,58.363,58.2153,58.2547,56574.0
2021-08-19 13:20:00,59.16,59.23,59.06,59.09,47364.0,58.2449,58.3138,58.1464,58.176,47364.0
2021-08-19 13:30:00,59.08,59.1,58.9,59.0,60271.0,58.1661,58.1858,57.9889,58.0873,60271.0
2021-08-19 13:40:00,59.0,59.16,58.99,59.1,44515.0,58.0873,58.2449,58.0775,58.1858,44515.0
2021-08-19 13:50:00,59.1,59.13,58.98,58.98,32594.0,58.1858,58.2153,58.0677,58.0677,32594.0
2021-08-19 14:00:00,59.0,59.11,58.92,58.97,36778.0,58.0873,58.1956,58.0086,58.0578,36778.0
2021-08-19 14:10:00,58.95,58.95,58.7,58.82,35792.0,58.0381,58.0381,57.792,57.9101,35792.0
2021-08-19 14:20:00,58.82,58.89,58.63,58.64,31515.0,57.9101,57.9791,57.7231,57.7329,31515.0
2021-08-19 14:30:00,58.63,58.78,58.54,58.73,51322.0,57.7231,57.8708,57.6345,57.8215,51322.0
2021-08-19 14:40:00,58.69,58.75,58.62,58.67,26594.0,57.7821,57.8412,57.7132,57.7625,26594.0
2021-08-19 14:50:00,58.65,58.88,58.56,58.85,47449.0,57.7428,57.9692,57.6542,57.9397,47449.0
2021-08-19 15:00:00,58.86,59.1,58.86,59.06,54669.0,57.9495,58.1858,57.9495,58.1464,54669.0
2021-08-19 15:10:00,59.08,59.1,58.99,59.03,64284.0,58.1661,58.1858,58.0775,58.1169,64284.0
2021-08-19 15:20:00,59.04,59.13,59.0,59.11,40419.0,58.1267,58.2153,58.0873,58.1956,40419.0
2021-08-19 15:30:00,59.12,59.15,58.95,58.98,60647.0,58.2055,58.235,58.0381,58.0677,60647.0
2021-08-19 15:40:00,58.99,59.02,58.91,58.96,76727.0,58.0775,58.107,57.9987,58.048,76727.0
2021-08-19 15:50:00,58.94,59.03,58.84,58.98,246322.0,58.0283,58.1169,57.9298,58.0677,246322.0
2021-08-20 09:30:00,58.84,59.56,58.84,59.37,229079.0,57.9298,58.6387,57.9298,58.4516,229079.0
2021-08-20 09:40:00,59.42,59.77,59.28,59.46,133235.0,58.5009,58.8454,58.363,58.5402,133235.0
2021-08-20 09:50:00,59.45,59.53,59.28,59.37,82178.0,58.5304,58.6092,58.363,58.4516,82178.0
2021-08-20 10:00:00,59.41,59.61,59.39,59.47,68934.0,58.491,58.6879,58.4713,58.5501,68934.0
2021-08-20 10:10:00,59.51,59.82,59.51,59.73,80463.0,58.5895,58.8947,58.5895,58.8061,80463.0
2021-08-20 10:20:00,59.75,59.89,59.39,59.43,120669.0,58.8257,58.9636,58.4713,58.5107,120669.0
2021-08-20 10:30:00,59.45,59.72,59.43,59.59,50528.0,58.5304,58.7962,58.5107,58.6682,50528.0
2021-08-20 10:40:00,59.59,59.69,59.53,59.61,52376.0,58.6682,58.7667,58.6092,58.6879,52376.0
2021-08-20 10:50:00,59.62,59.69,59.49,59.5,52775.0,58.6978,58.7667,58.5698,58.5796,52775.0
2021-08-20 11:00:00,59.5,59.51,59.23,59.23,60078.0,58.5796,58.5895,58.3138,58.3138,60078.0
2021-08-20 11:10:00,59.23,59.35,59.21,59.3,36878.0,58.3138,58.4319,58.2941,58.3827,36878.0
2021-08-20 11:20:00,59.31,59.37,59.21,59.28,34002.0,58.3926,58.4516,58.2941,58.363,34002.0
2021-08-20 11:30:00,59.29,59.38,59.11,59.14,40476.0,58.3729,58.4615,58.1956,58.2252,40476.0
2021-08-20 11:40:00,59.14,59.14,58.9,58.97,78378.0,58.2252,58.2252,57.9889,58.0578,78378.0
2021-08-20 11:50:00,58.97,59.02,58.76,58.84,44103.0,58.0578,58.107,57.8511,57.9298,44103.0
2021-08-20 12:00:00,58.85,58.9,58.81,58.87,37632.0,57.9397,57.9889,57.9003,57.9594,37632.0
2021-08-20 12:10:00,58.85,59.0,58.77,58.92,28424.0,57.9397,58.0873,57.8609,58.0086,28424.0
2021-08-20 12:20:00,58.95,59.06,58.91,59.06,35349.0,58.0381,58.1464,57.9987,58.1464,35349.0
2021-08-20 12:30:00,59.08,59.17,59.05,59.14,63331.0,58.1661,58.2547,58.1366,58.2252,63331.0
2021-08-20 12:40:00,59.15,59.26,59.14,59.19,57577.0,58.235,58.3433,58.2252,58.2744,57577.0
2021-08-20 12:50:00,59.19,59.27,59.17,59.27,41289.0,58.2744,58.3532,58.2547,58.3532,41289.0
2021-08-20 13:00:00,59.27,59.33,59.14,59.23,34456.0,58.3532,58.4122,58.2252,58.3138,34456.0
2021-08-20 13:10:00,59.23,59.28,59.2,59.21,27683.0,58.3138,58.363,58.2843,58.2941,27683.0
2021-08-20 13:20:00,59.21,59.23,59.15,59.16,33572.0,58.2941,58.3138,58.235,58.2449,33572.0
2021-08-20 13:30:00,59.16,59.19,59.07,59.08,28221.0,58.2449,58.2744,58.1563,58.1661,28221.0
2021-08-20 13:40:00,59.09,59.14,59.0,59.1,29661.0,58.176,58.2252,58.0873,58.1858,29661.0
2021-08-20 13:50:00,59.1,59.12,58.99,59.0,26163.0,58.1858,58.2055,58.0775,58.0873,26163.0
2021-08-20 14:00:00,59.0,59.2,58.99,59.2,40106.0,58.0873,58.2843,58.0775,58.2843,40106.0
2021-08-20 14:10:00,59.2,59.25,59.17,59.19,34570.0,58.2843,58.3335,58.2547,58.2744,34570.0
2021-08-20 14:20:00,59.2,59.25,59.14,59.22,32979.0,58.2843,58.3335,58.2252,58.3039,32979.0
2021-08-20 14:30:00,59.22,59.28,59.15,59.27,62270.0,58.3039,58.363,58.235,58.3532,62270.0
2021-08-20 14:40:00,59.27,59.37,59.24,59.34,49053.0,58.3532,58.4516,58.3236,58.4221,49053.0
2021-08-20 14:50:00,59.36,59.45,59.35,59.44,35450.0,58.4418,58.5304,58.4319,58.5205,35450.0
2021-08-20 15:00:00,59.44,59.5,59.39,59.48,40623.0,58.5205,58.5796,58.4713,58.5599,40623.0
2021-08-20 15:10:00,59.48,59.52,59.42,59.46,56837.0,58.5599,58.5993,58.5009,58.5402,56837.0
2021-08-20 15:20:00,59.46,59.66,59.44,59.64,136107.0,58.5402,58.7371,58.5205,58.7174,136107.0
2021-08-20 15:30:00,59.64,59.68,59.56,59.68,85320.0,58.7174,58.7568,58.6387,58.7568,85320.0
2021-08-20 15:40:00,59.68,59.74,59.65,59.73,151542.0,58.7568,58.8159,58.7273,58.8061,151542.0
2021-08-20 15:50:00,59.73,59.91,59.73,59.88,665374.0,58.8061,58.9833,58.8061,58.9537,665374.0
2021-08-23 09:30:00,60.7,61.14,60.34,60.85,470237.0,59.7611,60.1942,59.4066,59.9087,470237.0
2021-08-23 09:40:00,60.83,60.9,60.69,60.79,110317.0,59.889,59.958,59.7512,59.8497,110317.0
2021-08-23 09:50:00,60.77,61.04,60.74,60.78,114463.0,59.83,60.0958,59.8004,59.8398,114463.0
2021-08-23 10:00:00,60.79,60.97,60.7,60.78,122585.0,59.8497,60.0269,59.7611,59.8398,122585.0
2021-08-23 10:10:00,60.8,61.06,60.77,60.97,94023.0,59.8595,60.1155,59.83,60.0269,94023.0
2021-08-23 10:20:00,60.97,61.18,60.73,60.78,222497.0,60.0269,60.2336,59.7906,59.8398,222497.0
2021-08-23 10:30:00,60.78,60.96,60.76,60.95,87158.0,59.8398,60.017,59.8201,60.0072,87158.0
2021-08-23 10:40:00,60.95,61.23,60.9,61.07,99642.0,60.0072,60.2829,59.958,60.1253,99642.0
2021-08-23 10:50:00,61.08,61.15,61.05,61.12,59672.0,60.1352,60.2041,60.1056,60.1746,59672.0
2021-08-23 11:00:00,61.13,61.13,60.99,61.04,100771.0,60.1844,60.1844,60.0466,60.0958,100771.0
2021-08-23 11:10:00,61.05,61.23,61.01,61.23,70600.0,60.1056,60.2829,60.0663,60.2829,70600.0
2021-08-23 11:20:00,61.22,61.36,61.2,61.34,45629.0,60.273,60.4108,60.2533,60.3912,45629.0
2021-08-23 11:30:00,61.35,61.42,61.29,61.42,58656.0,60.401,60.4699,60.3419,60.4699,58656.0
2021-08-23 11:40:00,61.41,61.46,61.37,61.41,70291.0,60.4601,60.5093,60.4207,60.4601,70291.0
2021-08-23 11:50:00,61.43,61.64,61.42,61.64,51202.0,60.4798,60.6865,60.4699,60.6865,51202.0
2021-08-23 12:00:00,61.63,61.72,61.62,61.67,79059.0,60.6767,60.7653,60.6668,60.716,79059.0
2021-08-23 12:10:00,61.67,61.67,61.45,61.48,239662.0,60.716,60.716,60.4995,60.529,239662.0
2021-08-23 12:20:00,61.48,61.59,61.46,61.58,46428.0,60.529,60.6373,60.5093,60.6274,46428.0
2021-08-23 12:30:00,61.59,61.59,61.46,61.48,86377.0,60.6373,60.6373,60.5093,60.529,86377.0
2021-08-23 12:40:00,61.49,61.52,61.36,61.36,35288.0,60.5388,60.5684,60.4108,60.4108,35288.0
2021-08-23 12:50:00,61.37,61.72,61.36,61.62,407052.0,60.4207,60.7653,60.4108,60.6668,407052.0
2021-08-23 13:00:00,61.62,61.64,61.53,61.56,133222.0,60.6668,60.6865,60.5782,60.6078,133222.0
2021-08-23 13:10:00,61.56,61.7,61.55,61.65,68604.0,60.6078,60.7456,60.5979,60.6964,68604.0
2021-08-23 13:20:00,61.65,61.67,61.54,61.55,90312.0,60.6964,60.716,60.5881,60.5979,90312.0
2021-08-23 13:30:00,61.55,61.57,61.42,61.44,70526.0,60.5979,60.6176,60.4699,60.4896,70526.0
2021-08-23 13:40:00,61.44,61.57,61.43,61.5,61690.0,60.4896,60.6176,60.4798,60.5487,61690.0
2021-08-23 13:50:00,61.5,61.58,61.49,61.5,61699.0,60.5487,60.6274,60.5388,60.5487,61699.0
2021-08-23 14:00:00,61.5,61.69,61.5,61.66,77413.0,60.5487,60.7357,60.5487,60.7062,77413.0
2021-08-23 14:10:00,61.66,61.77,61.66,61.71,75283.0,60.7062,60.8145,60.7062,60.7554,75283.0
2021-08-23 14:20:00,61.7,61.78,61.69,61.77,45092.0,60.7456,60.8243,60.7357,60.8145,45092.0
2021-08-23 14:30:00,61.77,61.9,61.76,61.85,61613.0,60.8145,60.9425,60.8047,60.8933,61613.0
2021-08-23 14:40:00,61.85,61.88,61.78,61.85,62055.0,60.8933,60.9228,60.8243,60.8933,62055.0
2021-08-23 14:50:00,61.85,61.97,61.84,61.95,195397.0,60.8933,61.0114,60.8834,60.9917,195397.0
2021-08-23 15:00:00,61.95,61.96,61.86,61.88,166752.0,60.9917,61.0016,60.9031,60.9228,166752.0
2021-08-23 15:10:00,61.88,61.88,61.74,61.86,127167.0,60.9228,60.9228,60.785,60.9031,127167.0
2021-08-23 15:20:00,61.86,61.87,61.73,61.84,74690.0,60.9031,60.913,60.7751,60.8834,74690.0
2021-08-23 15:30:00,61.84,61.9,61.8,61.8,115229.0,60.8834,60.9425,60.844,60.844,115229.0
2021-08-23 15:40:00,61.8,62.05,61.76,62.0,248889.0,60.844,61.0902,60.8047,61.0409,248889.0
2021-08-23 15:50:00,62.0,62.19,61.9,62.02,595675.0,61.0409,61.228,60.9425,61.0606,595675.0
2021-08-24 09:30:00,62.29,62.5,62.18,62.33,473355.0,61.3265,61.5332,61.2182,61.3658,473355.0
2021-08-24 09:40:00,62.34,62.78,62.28,62.38,339885.0,61.3757,61.8089,61.3166,61.4151,339885.0
2021-08-24 09:50:00,62.34,62.42,62.11,62.2,119262.0,61.3757,61.4544,61.1492,61.2379,119262.0
2021-08-24 10:00:00,62.19,62.39,61.93,62.16,197146.0,61.228,61.4249,60.972,61.1985,197146.0
2021-08-24 10:10:00,62.17,62.22,61.96,62.21,105899.0,61.2083,61.2575,61.0016,61.2477,105899.0
2021-08-24 10:20:00,62.21,62.35,62.13,62.27,101926.0,61.2477,61.3855,61.1689,61.3068,101926.0
2021-08-24 10:30:00,62.27,62.53,62.24,62.45,104881.0,61.3068,61.5627,61.2772,61.484,104881.0
2021-08-24 10:40:00,62.46,62.46,62.26,62.28,65256.0,61.4938,61.4938,61.2969,61.3166,65256.0
2021-08-24 10:50:00,62.26,62.65,62.26,62.64,103848.0,61.2969,61.6809,61.2969,61.671,103848.0
2021-08-24 11:00:00,62.63,62.72,62.58,62.69,123393.0,61.6612,61.7498,61.612,61.7203,123393.0
2021-08-24 11:10:00,62.69,62.72,62.47,62.47,91105.0,61.7203,61.7498,61.5037,61.5037,91105.0
2021-08-24 11:20:00,62.46,62.59,62.38,62.38,77774.0,61.4938,61.6218,61.4151,61.4151,77774.0
2021-08-24 11:30:00,62.39,62.4,62.27,62.32,61784.0,61.4249,61.4348,61.3068,61.356,61784.0
2021-08-24 11:40:00,62.32,62.39,62.27,62.31,150728.0,61.356,61.4249,61.3068,61.3461,150728.0
2021-08-24 11:50:00,62.33,62.52,62.28,62.48,98775.0,61.3658,61.5529,61.3166,61.5135,98775.0
2021-08-24 12:00:00,62.49,62.52,62.43,62.5,55319.0,61.5234,61.5529,61.4643,61.5332,55319.0
2021-08-24 12:10:00,62.5,62.58,62.43,62.46,75019.0,61.5332,61.612,61.4643,61.4938,75019.0
2021-08-24 12:20:00,62.46,62.48,62.4,62.4,38233.0,61.4938,61.5135,61.4348,61.4348,38233.0
2021-08-24 12:30:00,62.4,62.51,62.36,62.44,49195.0,61.4348,61.5431,61.3954,61.4741,49195.0
2021-08-24 12:40:00,62.45,62.56,62.44,62.49,70293.0,61.484,61.5923,61.4741,61.5234,70293.0
2021-08-24 12:50:00,62.49,62.54,62.45,62.46,49423.0,61.5234,61.5726,61.484,61.4938,49423.0
2021-08-24 13:00:00,62.46,62.61,62.46,62.58,73983.0,61.4938,61.6415,61.4938,61.612,73983.0
2021-08-24 13:10:00,62.58,62.6,62.43,62.44,43667.0,61.612,61.6317,61.4643,61.4741,43667.0
2021-08-24 13:20:00,62.44,62.5,62.41,62.48,41674.0,61.4741,61.5332,61.4446,61.5135,41674.0
2021-08-24 13:30:00,62.48,62.56,62.47,62.55,27889.0,61.5135,61.5923,61.5037,61.5824,27889.0
2021-08-24 13:40:00,62.55,62.59,62.5,62.52,40781.0,61.5824,61.6218,61.5332,61.5529,40781.0
2021-08-24 13:50:00,62.52,62.59,62.47,62.53,33286.0,61.5529,61.6218,61.5037,61.5627,33286.0
2021-08-24 14:00:00,62.53,62.59,62.51,62.57,46300.0,61.5627,61.6218,61.5431,61.6021,46300.0
2021-08-24 14:10:00,62.56,62.74,62.54,62.69,80320.0,61.5923,61.7695,61.5726,61.7203,80320.0
2021-08-24 14:20:00,62.69,62.8,62.65,62.78,66570.0,61.7203,61.8286,61.6809,61.8089,66570.0
2021-08-24 14:30:00,62.78,62.83,62.63,62.66,86380.0,61.8089,61.8581,61.6612,61.6907,86380.0
2021-08-24 14:40:00,62.67,62.7,62.58,62.62,66489.0,61.7006,61.7301,61.612,61.6514,66489.0
2021-08-24 14:50:00,62.62,62.64,62.54,62.56,52819.0,61.6514,61.671,61.5726,61.5923,52819.0
2021-08-24 15:00:00,62.55,62.6,62.48,62.53,52409.0,61.5824,61.6317,61.5135,61.5627,52409.0
2021-08-24 15:10:00,62.54,62.64,62.51,62.63,38144.0,61.5726,61.671,61.5431,61.6612,38144.0
2021-08-24 15:20:00,62.63,62.69,62.6,62.66,64137.0,61.6612,61.7203,61.6317,61.6907,64137.0
2021-08-24 15:30:00,62.67,62.68,62.48,62.56,117386.0,61.7006,61.7104,61.5135,61.5923,117386.0
2021-08-24 15:40:00,62.56,62.6,62.37,62.4,142746.0,61.5923,61.6317,61.4052,61.4348,142746.0
2021-08-24 15:50:00,62.4,62.58,62.36,62.55,414878.0,61.4348,61.612,61.3954,61.5824,414878.0
2021-08-25 09:30:00,62.78,63.34,62.74,63.14,364835.0,61.8089,62.3602,61.7695,62.1633,364835.0
2021-08-25 09:40:00,63.15,63.27,62.85,63.14,358363.0,62.1732,62.2913,61.8778,62.1633,358363.0
2021-08-25 09:50:00,63.12,63.15,62.89,63.01,134410.0,62.1436,62.1732,61.9172,62.0353,134410.0
2021-08-25 10:00:00,63.02,63.02,62.7,62.8,121098.0,62.0452,62.0452,61.7301,61.8286,121098.0
2021-08-25 10:10:00,62.79,62.95,62.71,62.88,77549.0,61.8187,61.9762,61.74,61.9073,77549.0
2021-08-25 10:20:00,62.86,62.88,62.67,62.73,119349.0,61.8876,61.9073,61.7006,61.7597,119349.0
2021-08-25 10:30:00,62.75,62.76,62.46,62.67,145679.0,61.7793,61.7892,61.4938,61.7006,145679.0
2021-08-25 10:40:00,62.66,62.9,62.63,62.71,146611.0,61.6907,61.927,61.6612,61.74,146611.0
2021-08-25 10:50:00,62.71,62.73,62.59,62.59,62507.0,61.74,61.7597,61.6218,61.6218,62507.0
2021-08-25 11:00:00,62.59,62.81,62.51,62.79,80096.0,61.6218,61.8384,61.5431,61.8187,80096.0
2021-08-25 11:10:00,62.78,62.98,62.76,62.92,70063.0,61.8089,62.0058,61.7892,61.9467,70063.0
2021-08-25 11:20:00,62.93,63.02,62.9,62.99,52900.0,61.9566,62.0452,61.927,62.0156,52900.0
2021-08-25 11:30:00,62.98,63.03,62.88,62.9,43373.0,62.0058,62.055,61.9073,61.927,43373.0
2021-08-25 11:40:00,62.91,63.08,62.91,63.07,56995.0,61.9369,62.1042,61.9369,62.0944,56995.0
2021-08-25 11:50:00,63.07,63.09,62.92,62.96,52486.0,62.0944,62.1141,61.9467,61.9861,52486.0
2021-08-25 12:00:00,62.95,62.97,62.87,62.9,60012.0,61.9762,61.9959,61.8975,61.927,60012.0
2021-08-25 12:10:00,62.89,63.02,62.89,63.01,54313.0,61.9172,62.0452,61.9172,62.0353,54313.0
2021-08-25 12:20:00,63.01,63.08,62.95,63.01,42586.0,62.0353,62.1042,61.9762,62.0353,42586.0
2021-08-25 12:30:00,63.01,63.03,62.95,63.02,35200.0,62.0353,62.055,61.9762,62.0452,35200.0
2021-08-25 12:40:00,63.02,63.06,62.96,63.01,36842.0,62.0452,62.0845,61.9861,62.0353,36842.0
2021-08-25 12:50:00,63.0,63.15,62.98,63.12,62065.0,62.0255,62.1732,62.0058,62.1436,62065.0
2021-08-25 13:00:00,63.12,63.12,63.0,63.04,34799.0,62.1436,62.1436,62.0255,62.0649,34799.0
2021-08-25 13:10:00,63.04,63.12,63.02,63.07,33734.0,62.0649,62.1436,62.0452,62.0944,33734.0
2021-08-25 13:20:00,63.06,63.18,63.05,63.17,40490.0,62.0845,62.2027,62.0747,62.1928,40490.0
2021-08-25 13:30:00,63.18,63.3,63.17,63.26,62132.0,62.2027,62.3208,62.1928,62.2815,62132.0
2021-08-25 13:40:00,63.27,63.3,63.2,63.2,32955.0,62.2913,62.3208,62.2224,62.2224,32955.0
2021-08-25 13:50:00,63.21,63.22,63.15,63.16,35753.0,62.2322,62.2421,62.1732,62.183,35753.0
2021-08-25 14:00:00,63.16,63.42,63.13,63.37,70101.0,62.183,62.439,62.1535,62.3898,70101.0
2021-08-25 14:10:00,63.36,63.44,63.2,63.36,110205.0,62.3799,62.4587,62.2224,62.3799,110205.0
2021-08-25 14:20:00,63.36,63.37,63.27,63.33,56695.0,62.3799,62.3898,62.2913,62.3504,56695.0
2021-08-25 14:30:00,63.32,63.34,63.16,63.18,54420.0,62.3405,62.3602,62.183,62.2027,54420.0
2021-08-25 14:40:00,63.18,63.3,63.14,63.26,128153.0,62.2027,62.3208,62.1633,62.2815,128153.0
2021-08-25 14:50:00,63.27,63.3,63.12,63.12,96268.0,62.2913,62.3208,62.1436,62.1436,96268.0
2021-08-25 15:00:00,63.13,63.15,63.04,63.14,126995.0,62.1535,62.1732,62.0649,62.1633,126995.0
2021-08-25 15:10:00,63.14,63.23,63.13,63.18,58810.0,62.1633,62.2519,62.1535,62.2027,58810.0
2021-08-25 15:20:00,63.17,63.21,63.06,63.09,54435.0,62.1928,62.2322,62.0845,62.1141,54435.0
2021-08-25 15:30:00,63.09,63.11,63.0,63.01,85753.0,62.1141,62.1338,62.0255,62.0353,85753.0
2021-08-25 15:40:00,63.01,63.1,63.0,63.05,165467.0,62.0353,62.1239,62.0255,62.0747,165467.0
2021-08-25 15:50:00,63.05,63.31,63.05,63.19,610681.0,62.0747,62.3307,62.0747,62.2125,610681.0
2021-08-26 09:30:00,63.5,63.78,62.98,63.15,286642.0,62.5177,62.7934,62.0058,62.1732,286642.0
2021-08-26 09:40:00,63.16,63.59,63.11,63.56,177087.0,62.183,62.6063,62.1338,62.5768,177087.0
2021-08-26 09:50:00,63.57,63.93,63.55,63.91,204674.0,62.5867,62.9411,62.567,62.9214,204674.0
2021-08-26 10:00:00,63.9,64.07,63.67,63.71,256209.0,62.9116,63.0789,62.6851,62.7245,256209.0
2021-08-26 10:10:00,63.68,63.75,63.36,63.37,105890.0,62.695,62.7639,62.3799,62.3898,105890.0
2021-08-26 10:20:00,63.36,63.46,62.83,63.09,153168.0,62.3799,62.4784,61.8581,62.1141,153168.0
2021-08-26 10:30:00,63.1,63.28,63.06,63.21,157144.0,62.1239,62.3011,62.0845,62.2322,157144.0
2021-08-26 10:40:00,63.2,63.3,63.05,63.14,219900.0,62.2224,62.3208,62.0747,62.1633,219900.0
2021-08-26 10:50:00,63.14,63.27,63.05,63.19,119073.0,62.1633,62.2913,62.0747,62.2125,119073.0
2021-08-26 11:00:00,63.19,63.19,62.9,63.11,140412.0,62.2125,62.2125,61.927,62.1338,140412.0
2021-08-26 11:10:00,63.13,63.43,63.11,63.38,143873.0,62.1535,62.4488,62.1338,62.3996,143873.0
2021-08-26 11:20:00,63.38,63.51,63.37,63.5,61207.0,62.3996,62.5276,62.3898,62.5177,61207.0
2021-08-26 11:30:00,63.52,63.56,63.41,63.51,61987.0,62.5374,62.5768,62.4291,62.5276,61987.0
2021-08-26 11:40:00,63.52,63.57,63.38,63.56,66178.0,62.5374,62.5867,62.3996,62.5768,66178.0
2021-08-26 11:50:00,63.56,63.68,63.55,63.62,69290.0,62.5768,62.695,62.567,62.6359,69290.0
2021-08-26 12:00:00,63.62,63.76,63.62,63.74,64406.0,62.6359,62.7737,62.6359,62.754,64406.0
2021-08-26 12:10:00,63.74,63.76,63.56,63.57,88206.0,62.754,62.7737,62.5768,62.5867,88206.0
2021-08-26 12:20:00,63.57,63.7,63.56,63.63,70742.0,62.5867,62.7146,62.5768,62.6457,70742.0
2021-08-26 12:30:00,63.64,63.64,63.51,63.55,80824.0,62.6556,62.6556,62.5276,62.567,80824.0
2021-08-26 12:40:00,63.55,63.61,63.53,63.57,53444.0,62.567,62.626,62.5473,62.5867,53444.0
2021-08-26 12:50:00,63.58,63.58,63.45,63.48,59153.0,62.5965,62.5965,62.4685,62.4981,59153.0
2021-08-26 13:00:00,63.48,63.48,63.37,63.39,59808.0,62.4981,62.4981,62.3898,62.4094,59808.0
2021-08-26 13:10:00,63.39,63.44,63.36,63.43,39499.0,62.4094,62.4587,62.3799,62.4488,39499.0
2021-08-26 13:20:00,63.44,63.44,63.26,63.34,48617.0,62.4587,62.4587,62.2815,62.3602,48617.0
2021-08-26 13:30:00,63.35,63.36,63.26,63.34,62098.0,62.3701,62.3799,62.2815,62.3602,62098.0
2021-08-26 13:40:00,63.34,63.55,63.32,63.55,73138.0,62.3602,62.567,62.3405,62.567,73138.0
2021-08-26 13:50:00,63.55,63.64,63.51,63.55,102799.0,62.567,62.6556,62.5276,62.567,102799.0
2021-08-26 14:00:00,63.55,63.6,63.37,63.46,91301.0,62.567,62.6162,62.3898,62.4784,91301.0
2021-08-26 14:10:00,63.46,63.49,63.43,63.46,57762.0,62.4784,62.5079,62.4488,62.4784,57762.0
2021-08-26 14:20:00,63.46,63.56,63.44,63.55,73692.0,62.4784,62.5768,62.4587,62.567,73692.0
2021-08-26 14:30:00,63.55,63.58,63.47,63.49,74846.0,62.567,62.5965,62.4882,62.5079,74846.0
2021-08-26 14:40:00,63.49,63.51,63.36,63.37,40350.0,62.5079,62.5276,62.3799,62.3898,40350.0
2021-08-26 14:50:00,63.37,63.39,63.27,63.28,107683.0,62.3898,62.4094,62.2913,62.3011,107683.0
2021-08-26 15:00:00,63.29,63.29,63.01,63.03,95152.0,62.311,62.311,62.0353,62.055,95152.0
2021-08-26 15:10:00,63.04,63.18,62.94,63.09,193796.0,62.0649,62.2027,61.9664,62.1141,193796.0
2021-08-26 15:20:00,63.1,63.18,63.06,63.16,98388.0,62.1239,62.2027,62.0845,62.183,98388.0
2021-08-26 15:30:00,63.17,63.26,63.1,63.11,135410.0,62.1928,62.2815,62.1239,62.1338,135410.0
2021-08-26 15:40:00,63.1,63.26,63.03,63.24,204553.0,62.1239,62.2815,62.055,62.2618,204553.0
2021-08-26 15:50:00,63.24,63.3,63.13,63.23,483175.0,62.2618,62.3208,62.1535,62.2519,483175.0
2021-08-27 09:30:00,61.59,62.24,60.7,60.92,1209767.0,60.6373,61.2772,59.7611,59.9777,1209767.0
2021-08-27 09:40:00,60.98,60.98,60.08,60.16,936841.0,60.0367,60.0367,59.1506,59.2294,936841.0
2021-08-27 09:50:00,60.18,60.86,60.1,60.85,417859.0,59.2491,59.9186,59.1703,59.9087,417859.0
2021-08-27 10:00:00,60.87,60.94,60.32,60.39,367015.0,59.9284,59.9973,59.3869,59.4558,367015.0
2021-08-27 10:10:00,60.4,61.04,60.4,61.0,461145.0,59.4657,60.0958,59.4657,60.0564,461145.0
2021-08-27 10:20:00,61.0,61.39,60.95,60.98,431618.0,60.0564,60.4404,60.0072,60.0367,431618.0
2021-08-27 10:30:00,61.0,61.9,60.89,61.42,610168.0,60.0564,60.9425,59.9481,60.4699,610168.0
2021-08-27 10:40:00,61.43,61.59,61.3,61.45,174882.0,60.4798,60.6373,60.3518,60.4995,174882.0
2021-08-27 10:50:00,61.45,61.51,61.11,61.23,207330.0,60.4995,60.5585,60.1647,60.2829,207330.0
2021-08-27 11:00:00,61.23,61.27,60.87,60.87,309278.0,60.2829,60.3222,59.9284,59.9284,309278.0
2021-08-27 11:10:00,60.87,60.99,60.72,60.97,230533.0,59.9284,60.0466,59.7807,60.0269,230533.0
2021-08-27 11:20:00,60.97,61.0,60.71,60.71,265493.0,60.0269,60.0564,59.7709,59.7709,265493.0
2021-08-27 11:30:00,60.74,60.99,60.6,60.97,194823.0,59.8004,60.0466,59.6626,60.0269,194823.0
2021-08-27 11:40:00,60.95,60.96,60.69,60.9,196791.0,60.0072,60.017,59.7512,59.958,196791.0
2021-08-27 11:50:00,60.89,61.2,60.85,61.08,277608.0,59.9481,60.2533,59.9087,60.1352,277608.0
2021-08-27 12:00:00,61.08,61.45,61.07,61.15,696779.0,60.1352,60.4995,60.1253,60.2041,696779.0
2021-08-27 12:10:00,61.15,61.24,61.09,61.12,177683.0,60.2041,60.2927,60.145,60.1746,177683.0
2021-08-27 12:20:00,61.11,61.16,61.02,61.14,160294.0,60.1647,60.2139,60.0761,60.1942,160294.0
2021-08-27 12:30:00,61.14,61.31,61.14,61.24,151503.0,60.1942,60.3616,60.1942,60.2927,151503.0
2021-08-27 12:40:00,61.25,61.37,61.12,61.23,199994.0,60.3025,60.4207,60.1746,60.2829,199994.0
2021-08-27 12:50:00,61.24,61.48,61.16,61.4,200122.0,60.2927,60.529,60.2139,60.4502,200122.0
2021-08-27 13:00:00,61.39,61.4,61.23,61.39,212879.0,60.4404,60.4502,60.2829,60.4404,212879.0
2021-08-27 13:10:00,61.38,61.41,61.23,61.27,122235.0,60.4305,60.4601,60.2829,60.3222,122235.0
2021-08-27 13:20:00,61.27,61.39,61.24,61.26,147040.0,60.3222,60.4404,60.2927,60.3124,147040.0
2021-08-27 13:30:00,61.26,61.41,61.23,61.33,113811.0,60.3124,60.4601,60.2829,60.3813,113811.0
2021-08-27 13:40:00,61.34,61.35,61.23,61.26,123399.0,60.3912,60.401,60.2829,60.3124,123399.0
2021-08-27 13:50:00,61.25,61.48,61.25,61.45,147583.0,60.3025,60.529,60.3025,60.4995,147583.0
2021-08-27 14:00:00,61.44,61.44,61.27,61.33,125744.0,60.4896,60.4896,60.3222,60.3813,125744.0
2021-08-27 14:10:00,61.34,61.39,61.3,61.31,132370.0,60.3912,60.4404,60.3518,60.3616,132370.0
2021-08-27 14:20:00,61.31,61.34,61.17,61.26,113845.0,60.3616,60.3912,60.2238,60.3124,113845.0
2021-08-27 14:30:00,61.26,61.26,61.07,61.23,91866.0,60.3124,60.3124,60.1253,60.2829,91866.0
2021-08-27 14:40:00,61.23,61.33,61.12,61.25,109438.0,60.2829,60.3813,60.1746,60.3025,109438.0
2021-08-27 14:50:00,61.25,61.4,61.19,61.35,117280.0,60.3025,60.4502,60.2435,60.401,117280.0
2021-08-27 15:00:00,61.36,61.63,61.35,61.61,288051.0,60.4108,60.6767,60.401,60.657,288051.0
2021-08-27 15:10:00,61.62,61.64,61.46,61.59,129975.0,60.6668,60.6865,60.5093,60.6373,129975.0
2021-08-27 15:20:00,61.59,61.65,61.5,61.64,112765.0,60.6373,60.6964,60.5487,60.6865,112765.0
2021-08-27 15:30:00,61.64,61.72,61.43,61.45,217013.0,60.6865,60.7653,60.4798,60.4995,217013.0
2021-08-27 15:40:00,61.45,61.55,61.28,61.3,255243.0,60.4995,60.5979,60.3321,60.3518,255243.0
2021-08-27 15:50:00,61.31,61.4,61.19,61.34,809537.0,60.3616,60.4502,60.2435,60.3912,809537.0
2021-08-30 09:30:00,61.57,63.07,61.52,62.9,728469.0,60.6176,62.0944,60.5684,61.927,728469.0
2021-08-30 09:40:00,62.89,62.93,61.7,61.73,229180.0,61.9172,61.9566,60.7456,60.7751,229180.0
2021-08-30 09:50:00,61.74,61.85,61.5,61.82,151442.0,60.785,60.8933,60.5487,60.8637,151442.0
2021-08-30 10:00:00,61.84,62.03,61.75,61.86,116030.0,60.8834,61.0705,60.7948,60.9031,116030.0
2021-08-30 10:10:00,61.86,61.96,61.55,61.69,89579.0,60.9031,61.0016,60.5979,60.7357,89579.0
2021-08-30 10:20:00,61.7,61.95,61.69,61.79,38502.0,60.7456,60.9917,60.7357,60.8342,38502.0
2021-08-30 10:30:00,61.8,62.07,61.78,61.98,59980.0,60.844,61.1099,60.8243,61.0213,59980.0
2021-08-30 10:40:00,61.98,62.03,61.73,61.89,66193.0,61.0213,61.0705,60.7751,60.9326,66193.0
2021-08-30 10:50:00,61.89,61.89,61.71,61.77,47592.0,60.9326,60.9326,60.7554,60.8145,47592.0
2021-08-30 11:00:00,61.78,61.91,61.72,61.73,57755.0,60.8243,60.9523,60.7653,60.7751,57755.0
2021-08-30 11:10:00,61.73,61.8,61.57,61.59,83312.0,60.7751,60.844,60.6176,60.6373,83312.0
2021-08-30 11:20:00,61.58,61.64,61.55,61.59,98194.0,60.6274,60.6865,60.5979,60.6373,98194.0
2021-08-30 11:30:00,61.58,61.61,61.48,61.57,91361.0,60.6274,60.657,60.529,60.6176,91361.0
2021-08-30 11:40:00,61.58,61.9,61.52,61.84,267012.0,60.6274,60.9425,60.5684,60.8834,267012.0
2021-08-30 11:50:00,61.84,62.02,61.75,61.88,289256.0,60.8834,61.0606,60.7948,60.9228,289256.0
2021-08-30 12:00:00,61.88,61.93,61.66,61.74,93699.0,60.9228,60.972,60.7062,60.785,93699.0
2021-08-30 12:10:00,61.74,61.79,61.68,61.68,48460.0,60.785,60.8342,60.7259,60.7259,48460.0
2021-08-30 12:20:00,61.69,61.75,61.65,61.75,91538.0,60.7357,60.7948,60.6964,60.7948,91538.0
2021-08-30 12:30:00,61.75,61.87,61.74,61.84,62498.0,60.7948,60.913,60.785,60.8834,62498.0
2021-08-30 12:40:00,61.85,61.87,61.66,61.71,80129.0,60.8933,60.913,60.7062,60.7554,80129.0
2021-08-30 12:50:00,61.71,61.77,61.64,61.67,53862.0,60.7554,60.8145,60.6865,60.716,53862.0
2021-08-30 13:00:00,61.68,61.75,61.63,61.72,61745.0,60.7259,60.7948,60.6767,60.7653,61745.0
2021-08-30 13:10:00,61.72,61.82,61.64,61.67,89470.0,60.7653,60.8637,60.6865,60.716,89470.0
2021-08-30 13:20:00,61.67,61.85,61.66,61.77,63667.0,60.716,60.8933,60.7062,60.8145,63667.0
2021-08-30 13:30:00,61.77,61.83,61.73,61.8,37719.0,60.8145,60.8736,60.7751,60.844,37719.0
2021-08-30 13:40:00,61.8,61.84,61.69,61.82,60518.0,60.844,60.8834,60.7357,60.8637,60518.0
2021-08-30 13:50:00,61.83,61.86,61.8,61.83,43017.0,60.8736,60.9031,60.844,60.8736,43017.0
2021-08-30 14:00:00,61.83,61.84,61.75,61.8,65769.0,60.8736,60.8834,60.7948,60.844,65769.0
2021-08-30 14:10:00,61.81,61.96,61.79,61.92,69974.0,60.8539,61.0016,60.8342,60.9622,69974.0
2021-08-30 14:20:00,61.91,61.96,61.87,61.93,46728.0,60.9523,61.0016,60.913,60.972,46728.0
2021-08-30 14:30:00,61.93,61.96,61.84,61.85,57076.0,60.972,61.0016,60.8834,60.8933,57076.0
2021-08-30 14:40:00,61.85,61.98,61.85,61.94,66200.0,60.8933,61.0213,60.8933,60.9819,66200.0
2021-08-30 14:50:00,61.95,62.02,61.94,61.96,50249.0,60.9917,61.0606,60.9819,61.0016,50249.0
2021-08-30 15:00:00,61.97,62.02,61.91,62.0,64260.0,61.0114,61.0606,60.9523,61.0409,64260.0
2021-08-30 15:10:00,62.0,62.03,61.97,61.99,72614.0,61.0409,61.0705,61.0114,61.0311,72614.0
2021-08-30 15:20:00,61.99,62.0,61.94,61.96,72747.0,61.0311,61.0409,60.9819,61.0016,72747.0
2021-08-30 15:30:00,61.96,62.1,61.94,62.02,207951.0,61.0016,61.1394,60.9819,61.0606,207951.0
2021-08-30 15:40:00,62.01,62.03,61.92,61.95,221565.0,61.0508,61.0705,60.9622,60.9917,221565.0
2021-08-30 15:50:00,61.95,62.09,61.9,61.95,597563.0,60.9917,61.1296,60.9425,60.9917,597563.0
2021-08-31 09:30:00,62.0,62.05,61.57,61.85,201331.0,61.0409,61.0902,60.6176,60.8933,201331.0
2021-08-31 09:40:00,61.83,61.92,61.6,61.63,82217.0,60.8736,60.9622,60.6471,60.6767,82217.0
2021-08-31 09:50:00,61.66,61.66,61.2,61.2,91926.0,60.7062,60.7062,60.2533,60.2533,91926.0
2021-08-31 10:00:00,61.18,61.73,61.18,61.58,93549.0,60.2336,60.7751,60.2336,60.6274,93549.0
2021-08-31 10:10:00,61.58,61.65,61.45,61.65,44550.0,60.6274,60.6964,60.4995,60.6964,44550.0
2021-08-31 10:20:00,61.66,61.82,61.6,61.7,39217.0,60.7062,60.8637,60.6471,60.7456,39217.0
2021-08-31 10:30:00,61.7,61.85,61.63,61.82,50916.0,60.7456,60.8933,60.6767,60.8637,50916.0
2021-08-31 10:40:00,61.83,61.99,61.77,61.94,67589.0,60.8736,61.0311,60.8145,60.9819,67589.0
2021-08-31 10:50:00,61.92,61.93,61.78,61.9,47246.0,60.9622,60.972,60.8243,60.9425,47246.0
2021-08-31 11:00:00,61.89,61.94,61.71,61.91,28478.0,60.9326,60.9819,60.7554,60.9523,28478.0
2021-08-31 11:10:00,61.9,61.92,61.78,61.9,26042.0,60.9425,60.9622,60.8243,60.9425,26042.0
2021-08-31 11:20:00,61.92,61.99,61.78,61.79,35177.0,60.9622,61.0311,60.8243,60.8342,35177.0
2021-08-31 11:30:00,61.82,61.89,61.75,61.86,17974.0,60.8637,60.9326,60.7948,60.9031,17974.0
2021-08-31 11:40:00,61.87,61.93,61.86,61.92,20727.0,60.913,60.972,60.9031,60.9622,20727.0
2021-08-31 11:50:00,61.92,61.94,61.87,61.92,26023.0,60.9622,60.9819,60.913,60.9622,26023.0
2021-08-31 12:00:00,61.94,61.94,61.75,61.77,32676.0,60.9819,60.9819,60.7948,60.8145,32676.0
2021-08-31 12:10:00,61.76,61.8,61.69,61.7,45496.0,60.8047,60.844,60.7357,60.7456,45496.0
2021-08-31 12:20:00,61.7,61.84,61.68,61.83,47553.0,60.7456,60.8834,60.7259,60.8736,47553.0
2021-08-31 12:30:00,61.82,61.89,61.79,61.88,21216.0,60.8637,60.9326,60.8342,60.9228,21216.0
2021-08-31 12:40:00,61.89,61.92,61.86,61.91,21999.0,60.9326,60.9622,60.9031,60.9523,21999.0
2021-08-31 12:50:00,61.91,61.96,61.82,61.95,55108.0,60.9523,61.0016,60.8637,60.9917,55108.0
2021-08-31 13:00:00,61.95,61.96,61.82,61.84,24037.0,60.9917,61.0016,60.8637,60.8834,24037.0
2021-08-31 13:10:00,61.83,61.89,61.73,61.74,34816.0,60.8736,60.9326,60.7751,60.785,34816.0
2021-08-31 13:20:00,61.75,61.77,61.67,61.75,39699.0,60.7948,60.8145,60.716,60.7948,39699.0
2021-08-31 13:30:00,61.74,61.75,61.58,61.61,57696.0,60.785,60.7948,60.6274,60.657,57696.0
2021-08-31 13:40:00,61.61,61.65,61.56,61.6,77988.0,60.657,60.6964,60.6078,60.6471,77988.0
2021-08-31 13:50:00,61.61,61.74,61.59,61.62,74482.0,60.657,60.785,60.6373,60.6668,74482.0
2021-08-31 14:00:00,61.64,61.71,61.62,61.68,34131.0,60.6865,60.7554,60.6668,60.7259,34131.0
2021-08-31 14:10:00,61.68,61.82,61.65,61.8,38314.0,60.7259,60.8637,60.6964,60.844,38314.0
2021-08-31 14:20:00,61.81,61.84,61.72,61.74,34137.0,60.8539,60.8834,60.7653,60.785,34137.0
2021-08-31 14:30:00,61.73,61.8,61.73,61.78,19328.0,60.7751,60.844,60.7751,60.8243,19328.0
2021-08-31 14:40:00,61.79,61.83,61.72,61.74,25229.0,60.8342,60.8736,60.7653,60.785,25229.0
2021-08-31 14:50:00,61.75,61.8,61.71,61.8,27340.0,60.7948,60.844,60.7554,60.844,27340.0
2021-08-31 15:00:00,61.79,61.8,61.67,61.72,39422.0,60.8342,60.844,60.716,60.7653,39422.0
2021-08-31 15:10:00,61.71,61.72,61.55,61.56,40782.0,60.7554,60.7653,60.5979,60.6078,40782.0
2021-08-31 15:20:00,61.57,61.57,61.28,61.34,116389.0,60.6176,60.6176,60.3321,60.3912,116389.0
2021-08-31 15:30:00,61.34,61.54,61.34,61.5,96944.0,60.3912,60.5881,60.3912,60.5487,96944.0
2021-08-31 15:40:00,61.5,61.57,61.46,61.54,54935.0,60.5487,60.6176,60.5093,60.5881,54935.0
2021-08-31 15:50:00,61.53,61.53,61.11,61.22,815957.0,60.5782,60.5782,60.1647,60.273,815957.0
2021-09-01 09:30:00,61.62,61.7,61.36,61.44,133040.0,60.6668,60.7456,60.4108,60.4896,133040.0
2021-09-01 09:40:00,61.46,61.47,61.17,61.22,65963.0,60.5093,60.5191,60.2238,60.273,65963.0
2021-09-01 09:50:00,61.22,61.31,61.02,61.05,88942.0,60.273,60.3616,60.0761,60.1056,88942.0
2021-09-01 10:00:00,61.07,61.23,60.96,61.05,66859.0,60.1253,60.2829,60.017,60.1056,66859.0
2021-09-01 10:10:00,61.04,61.15,60.97,60.97,88300.0,60.0958,60.2041,60.0269,60.0269,88300.0
2021-09-01 10:20:00,60.96,61.05,60.89,61.05,80073.0,60.017,60.1056,59.9481,60.1056,80073.0
2021-09-01 10:30:00,61.07,61.22,61.04,61.08,86926.0,60.1253,60.273,60.0958,60.1352,86926.0
2021-09-01 10:40:00,61.08,61.19,60.98,61.17,76412.0,60.1352,60.2435,60.0367,60.2238,76412.0
2021-09-01 10:50:00,61.18,61.28,61.1,61.13,48772.0,60.2336,60.3321,60.1549,60.1844,48772.0
2021-09-01 11:00:00,61.13,61.2,61.05,61.19,47057.0,60.1844,60.2533,60.1056,60.2435,47057.0
2021-09-01 11:10:00,61.18,61.19,61.01,61.14,52519.0,60.2336,60.2435,60.0663,60.1942,52519.0
2021-09-01 11:20:00,61.13,61.14,60.95,60.95,90438.0,60.1844,60.1942,60.0072,60.0072,90438.0
2021-09-01 11:30:00,60.96,61.0,60.85,60.86,49585.0,60.017,60.0564,59.9087,59.9186,49585.0
2021-09-01 11:40:00,60.85,60.91,60.75,60.79,62458.0,59.9087,59.9678,59.8103,59.8497,62458.0
2021-09-01 11:50:00,60.79,60.87,60.76,60.85,29038.0,59.8497,59.9284,59.8201,59.9087,29038.0
2021-09-01 12:00:00,60.85,60.94,60.8,60.9,42477.0,59.9087,59.9973,59.8595,59.958,42477.0
2021-09-01 12:10:00,60.9,60.96,60.8,60.93,41931.0,59.958,60.017,59.8595,59.9875,41931.0
2021-09-01 12:20:00,60.93,61.1,60.91,61.09,124656.0,59.9875,60.1549,59.9678,60.145,124656.0
2021-09-01 12:30:00,61.09,61.16,61.03,61.12,32655.0,60.145,60.2139,60.0859,60.1746,32655.0
2021-09-01 12:40:00,61.12,61.13,61.03,61.06,69661.0,60.1746,60.1844,60.0859,60.1155,69661.0
2021-09-01 12:50:00,61.06,61.11,60.98,60.98,45051.0,60.1155,60.1647,60.0367,60.0367,45051.0
2021-09-01 13:00:00,60.98,61.05,60.92,60.97,71756.0,60.0367,60.1056,59.9777,60.0269,71756.0
2021-09-01 13:10:00,60.96,60.99,60.88,60.91,78813.0,60.017,60.0466,59.9383,59.9678,78813.0
2021-09-01 13:20:00,60.9,60.96,60.89,60.95,54525.0,59.958,60.017,59.9481,60.0072,54525.0
2021-09-01 13:30:00,60.95,60.99,60.94,60.96,37712.0,60.0072,60.0466,59.9973,60.017,37712.0
2021-09-01 13:40:00,60.95,60.99,60.9,60.94,77052.0,60.0072,60.0466,59.958,59.9973,77052.0
2021-09-01 13:50:00,60.95,60.96,60.85,60.88,96220.0,60.0072,60.017,59.9087,59.9383,96220.0
2021-09-01 14:00:00,60.87,60.87,60.71,60.75,96884.0,59.9284,59.9284,59.7709,59.8103,96884.0
2021-09-01 14:10:00,60.75,60.76,60.69,60.73,80459.0,59.8103,59.8201,59.7512,59.7906,80459.0
2021-09-01 14:20:00,60.73,60.82,60.67,60.76,95038.0,59.7906,59.8792,59.7315,59.8201,95038.0
2021-09-01 14:30:00,60.76,60.78,60.6,60.64,119616.0,59.8201,59.8398,59.6626,59.702,119616.0
2021-09-01 14:40:00,60.64,60.72,60.63,60.68,45509.0,59.702,59.7807,59.6921,59.7414,45509.0
2021-09-01 14:50:00,60.67,60.78,60.67,60.76,67367.0,59.7315,59.8398,59.7315,59.8201,67367.0
2021-09-01 15:00:00,60.76,60.8,60.69,60.72,63814.0,59.8201,59.8595,59.7512,59.7807,63814.0
2021-09-01 15:10:00,60.72,60.89,60.7,60.86,75456.0,59.7807,59.9481,59.7611,59.9186,75456.0
2021-09-01 15:20:00,60.85,61.04,60.84,61.0,112690.0,59.9087,60.0958,59.8989,60.0564,112690.0
2021-09-01 15:30:00,61.01,61.1,60.95,60.95,155241.0,60.0663,60.1549,60.0072,60.0072,155241.0
2021-09-01 15:40:00,60.96,61.01,60.86,60.93,195321.0,60.017,60.0663,59.9186,59.9875,195321.0
2021-09-01 15:50:00,60.92,61.01,60.64,60.69,601568.0,59.9777,60.0663,59.702,59.7512,601568.0
2021-09-02 09:30:00,61.02,61.33,60.78,61.08,177235.0,60.0761,60.3813,59.8398,60.1352,177235.0
2021-09-02 09:40:00,61.1,61.2,61.03,61.07,47150.0,60.1549,60.2533,60.0859,60.1253,47150.0
2021-09-02 09:50:00,61.05,61.17,60.97,61.11,66574.0,60.1056,60.2238,60.0269,60.1647,66574.0
2021-09-02 10:00:00,61.11,61.24,61.09,61.17,76893.0,60.1647,60.2927,60.145,60.2238,76893.0
2021-09-02 10:10:00,61.17,61.23,61.04,61.17,49443.0,60.2238,60.2829,60.0958,60.2238,49443.0
2021-09-02 10:20:00,61.16,61.29,61.11,61.25,43381.0,60.2139,60.3419,60.1647,60.3025,43381.0
2021-09-02 10:30:00,61.26,61.36,61.23,61.25,33649.0,60.3124,60.4108,60.2829,60.3025,33649.0
2021-09-02 10:40:00,61.26,61.46,61.26,61.4,49467.0,60.3124,60.5093,60.3124,60.4502,49467.0
2021-09-02 10:50:00,61.39,61.43,61.31,61.34,23441.0,60.4404,60.4798,60.3616,60.3912,23441.0
2021-09-02 11:00:00,61.35,61.43,61.33,61.33,29928.0,60.401,60.4798,60.3813,60.3813,29928.0
2021-09-02 11:10:00,61.33,61.43,61.32,61.4,23547.0,60.3813,60.4798,60.3715,60.4502,23547.0
2021-09-02 11:20:00,61.39,61.46,61.34,61.46,52038.0,60.4404,60.5093,60.3912,60.5093,52038.0
2021-09-02 11:30:00,61.47,61.5,61.35,61.38,21134.0,60.5191,60.5487,60.401,60.4305,21134.0
2021-09-02 11:40:00,61.37,61.42,61.21,61.23,52935.0,60.4207,60.4699,60.2632,60.2829,52935.0
2021-09-02 11:50:00,61.23,61.25,61.16,61.16,30150.0,60.2829,60.3025,60.2139,60.2139,30150.0
2021-09-02 12:00:00,61.17,61.23,61.1,61.16,63559.0,60.2238,60.2829,60.1549,60.2139,63559.0
2021-09-02 12:10:00,61.18,61.2,60.98,61.01,48486.0,60.2336,60.2533,60.0367,60.0663,48486.0
2021-09-02 12:20:00,61.01,61.07,61.01,61.04,29774.0,60.0663,60.1253,60.0663,60.0958,29774.0
2021-09-02 12:30:00,61.04,61.14,61.03,61.04,18161.0,60.0958,60.1942,60.0859,60.0958,18161.0
2021-09-02 12:40:00,61.05,61.18,61.04,61.16,27982.0,60.1056,60.2336,60.0958,60.2139,27982.0
2021-09-02 12:50:00,61.16,61.29,61.16,61.29,31909.0,60.2139,60.3419,60.2139,60.3419,31909.0
2021-09-02 13:00:00,61.29,61.29,61.23,61.23,19231.0,60.3419,60.3419,60.2829,60.2829,19231.0
2021-09-02 13:10:00,61.23,61.28,61.19,61.26,33664.0,60.2829,60.3321,60.2435,60.3124,33664.0
2021-09-02 13:20:00,61.26,61.28,61.16,61.17,25005.0,60.3124,60.3321,60.2139,60.2238,25005.0
2021-09-02 13:30:00,61.17,61.24,61.17,61.21,23363.0,60.2238,60.2927,60.2238,60.2632,23363.0
2021-09-02 13:40:00,61.21,61.24,61.15,61.18,27262.0,60.2632,60.2927,60.2041,60.2336,27262.0
2021-09-02 13:50:00,61.18,61.19,61.11,61.14,27085.0,60.2336,60.2435,60.1647,60.1942,27085.0
2021-09-02 14:00:00,61.12,61.12,61.01,61.07,38934.0,60.1746,60.1746,60.0663,60.1253,38934.0
2021-09-02 14:10:00,61.07,61.1,61.0,61.09,28767.0,60.1253,60.1549,60.0564,60.145,28767.0
2021-09-02 14:20:00,61.1,61.12,61.04,61.07,27389.0,60.1549,60.1746,60.0958,60.1253,27389.0
2021-09-02 14:30:00,61.07,61.11,61.02,61.06,26476.0,60.1253,60.1647,60.0761,60.1155,26476.0
2021-09-02 14:40:00,61.05,61.16,61.04,61.13,22123.0,60.1056,60.2139,60.0958,60.1844,22123.0
2021-09-02 14:50:00,61.13,61.24,61.12,61.21,29283.0,60.1844,60.2927,60.1746,60.2632,29283.0
2021-09-02 15:00:00,61.21,61.23,61.17,61.18,29086.0,60.2632,60.2829,60.2238,60.2336,29086.0
2021-09-02 15:10:00,61.17,61.26,61.16,61.26,26017.0,60.2238,60.3124,60.2139,60.3124,26017.0
2021-09-02 15:20:00,61.26,61.28,61.16,61.19,30810.0,60.3124,60.3321,60.2139,60.2435,30810.0
2021-09-02 15:30:00,61.2,61.23,61.16,61.21,56023.0,60.2533,60.2829,60.2139,60.2632,56023.0
2021-09-02 15:40:00,61.2,61.23,61.1,61.11,66787.0,60.2533,60.2829,60.1549,60.1647,66787.0
2021-09-02 15:50:00,61.12,61.34,61.11,61.33,253769.0,60.1746,60.3912,60.1647,60.3813,253769.0
2021-09-03 09:30:00,61.0,61.81,61.0,61.77,169201.0,60.0564,60.8539,60.0564,60.8145,169201.0
2021-09-03 09:40:00,61.78,61.92,61.71,61.86,53975.0,60.8243,60.9622,60.7554,60.9031,53975.0
2021-09-03 09:50:00,61.86,62.05,61.61,61.99,82519.0,60.9031,61.0902,60.657,61.0311,82519.0
2021-09-03 10:00:00,62.01,62.2,61.91,62.02,201502.0,61.0508,61.2379,60.9523,61.0606,201502.0
2021-09-03 10:10:00,61.95,61.96,61.81,61.94,28592.0,60.9917,61.0016,60.8539,60.9819,28592.0
2021-09-03 10:20:00,61.94,62.0,61.86,61.86,35229.0,60.9819,61.0409,60.9031,60.9031,35229.0
2021-09-03 10:30:00,61.85,61.86,61.56,61.57,31404.0,60.8933,60.9031,60.6078,60.6176,31404.0
2021-09-03 10:40:00,61.57,61.69,61.48,61.63,42921.0,60.6176,60.7357,60.529,60.6767,42921.0
2021-09-03 10:50:00,61.62,61.76,61.61,61.73,36723.0,60.6668,60.8047,60.657,60.7751,36723.0
2021-09-03 11:00:00,61.73,61.85,61.71,61.83,38537.0,60.7751,60.8933,60.7554,60.8736,38537.0
2021-09-03 11:10:00,61.82,61.86,61.75,61.77,28277.0,60.8637,60.9031,60.7948,60.8145,28277.0
2021-09-03 11:20:00,61.76,61.77,61.64,61.67,19915.0,60.8047,60.8145,60.6865,60.716,19915.0
2021-09-03 11:30:00,61.68,61.69,61.56,61.62,19596.0,60.7259,60.7357,60.6078,60.6668,19596.0
2021-09-03 11:40:00,61.61,61.72,61.57,61.57,38529.0,60.657,60.7653,60.6176,60.6176,38529.0
2021-09-03 11:50:00,61.57,61.58,61.49,61.5,43901.0,60.6176,60.6274,60.5388,60.5487,43901.0
2021-09-03 12:00:00,61.48,61.61,61.44,61.6,36661.0,60.529,60.657,60.4896,60.6471,36661.0
2021-09-03 12:10:00,61.62,61.63,61.54,61.57,26490.0,60.6668,60.6767,60.5881,60.6176,26490.0
2021-09-03 12:20:00,61.57,61.65,61.54,61.65,20833.0,60.6176,60.6964,60.5881,60.6964,20833.0
2021-09-03 12:30:00,61.66,61.69,61.6,61.62,15231.0,60.7062,60.7357,60.6471,60.6668,15231.0
2021-09-03 12:40:00,61.64,61.65,61.59,61.6,14981.0,60.6865,60.6964,60.6373,60.6471,14981.0
2021-09-03 12:50:00,61.59,61.68,61.57,61.68,17981.0,60.6373,60.7259,60.6176,60.7259,17981.0
2021-09-03 13:00:00,61.69,61.72,61.68,61.7,21411.0,60.7357,60.7653,60.7259,60.7456,21411.0
2021-09-03 13:10:00,61.71,61.76,61.7,61.75,24362.0,60.7554,60.8047,60.7456,60.7948,24362.0
2021-09-03 13:20:00,61.75,61.78,61.67,61.68,12140.0,60.7948,60.8243,60.716,60.7259,12140.0
2021-09-03 13:30:00,61.68,61.68,61.61,61.62,18495.0,60.7259,60.7259,60.657,60.6668,18495.0
2021-09-03 13:40:00,61.63,61.67,61.62,61.64,24545.0,60.6767,60.716,60.6668,60.6865,24545.0
2021-09-03 13:50:00,61.64,61.73,61.63,61.71,15814.0,60.6865,60.7751,60.6767,60.7554,15814.0
2021-09-03 14:00:00,61.72,61.74,61.57,61.57,21321.0,60.7653,60.785,60.6176,60.6176,21321.0
2021-09-03 14:10:00,61.57,61.65,61.55,61.64,12520.0,60.6176,60.6964,60.5979,60.6865,12520.0
2021-09-03 14:20:00,61.63,61.63,61.57,61.58,15367.0,60.6767,60.6767,60.6176,60.6274,15367.0
2021-09-03 14:30:00,61.56,61.59,61.54,61.56,14503.0,60.6078,60.6373,60.5881,60.6078,14503.0
2021-09-03 14:40:00,61.57,61.57,61.47,61.52,21653.0,60.6176,60.6176,60.5191,60.5684,21653.0
2021-09-03 14:50:00,61.52,61.59,61.51,61.58,13825.0,60.5684,60.6373,60.5585,60.6274,13825.0
2021-09-03 15:00:00,61.59,61.66,61.56,61.65,27509.0,60.6373,60.7062,60.6078,60.6964,27509.0
2021-09-03 15:10:00,61.66,61.73,61.64,61.68,34764.0,60.7062,60.7751,60.6865,60.7259,34764.0
2021-09-03 15:20:00,61.68,61.68,61.58,61.62,29363.0,60.7259,60.7259,60.6274,60.6668,29363.0
2021-09-03 15:30:00,61.63,61.69,61.62,61.65,44159.0,60.6767,60.7357,60.6668,60.6964,44159.0
2021-09-03 15:40:00,61.65,61.65,61.51,61.52,46101.0,60.6964,60.6964,60.5585,60.5684,46101.0
2021-09-03 15:50:00,61.52,61.61,61.48,61.5,191414.0,60.5684,60.657,60.529,60.5487,191414.0
2021-09-07 09:30:00,61.73,61.85,61.38,61.67,131579.0,60.7751,60.8933,60.4305,60.716,131579.0
2021-09-07 09:40:00,61.68,61.7,61.46,61.53,48668.0,60.7259,60.7456,60.5093,60.5782,48668.0
2021-09-07 09:50:00,61.51,61.54,61.32,61.43,54006.0,60.5585,60.5881,60.3715,60.4798,54006.0
2021-09-07 10:00:00,61.42,61.49,61.27,61.33,60147.0,60.4699,60.5388,60.3222,60.3813,60147.0
2021-09-07 10:10:00,61.33,61.65,61.33,61.61,60918.0,60.3813,60.6964,60.3813,60.657,60918.0
2021-09-07 10:20:00,61.6,61.81,61.58,61.78,51466.0,60.6471,60.8539,60.6274,60.8243,51466.0
2021-09-07 10:30:00,61.76,61.82,61.67,61.78,65798.0,60.8047,60.8637,60.716,60.8243,65798.0
2021-09-07 10:40:00,61.77,61.92,61.75,61.87,91586.0,60.8145,60.9622,60.7948,60.913,91586.0
2021-09-07 10:50:00,61.89,62.04,61.89,61.98,45311.0,60.9326,61.0803,60.9326,61.0213,45311.0
2021-09-07 11:00:00,61.98,61.99,61.62,61.62,42244.0,61.0213,61.0311,60.6668,60.6668,42244.0
2021-09-07 11:10:00,61.65,61.67,61.5,61.63,45467.0,60.6964,60.716,60.5487,60.6767,45467.0
2021-09-07 11:20:00,61.62,61.74,61.59,61.71,52857.0,60.6668,60.785,60.6373,60.7554,52857.0
2021-09-07 11:30:00,61.71,61.77,61.62,61.62,30259.0,60.7554,60.8145,60.6668,60.6668,30259.0
2021-09-07 11:40:00,61.62,61.63,61.53,61.53,23715.0,60.6668,60.6767,60.5782,60.5782,23715.0
2021-09-07 11:50:00,61.54,61.58,61.46,61.47,27064.0,60.5881,60.6274,60.5093,60.5191,27064.0
2021-09-07 12:00:00,61.47,61.65,61.42,61.63,90683.0,60.5191,60.6964,60.4699,60.6767,90683.0
2021-09-07 12:10:00,61.64,61.64,61.57,61.61,31863.0,60.6865,60.6865,60.6176,60.657,31863.0
2021-09-07 12:20:00,61.61,61.63,61.53,61.6,22806.0,60.657,60.6767,60.5782,60.6471,22806.0
2021-09-07 12:30:00,61.6,61.61,61.57,61.6,33420.0,60.6471,60.657,60.6176,60.6471,33420.0
2021-09-07 12:40:00,61.59,61.64,61.58,61.6,25307.0,60.6373,60.6865,60.6274,60.6471,25307.0
2021-09-07 12:50:00,61.6,61.63,61.52,61.55,23842.0,60.6471,60.6767,60.5684,60.5979,23842.0
2021-09-07 13:00:00,61.55,61.57,61.42,61.47,26912.0,60.5979,60.6176,60.4699,60.5191,26912.0
2021-09-07 13:10:00,61.47,61.56,61.47,61.54,16315.0,60.5191,60.6078,60.5191,60.5881,16315.0
2021-09-07 13:20:00,61.55,61.56,61.46,61.48,24215.0,60.5979,60.6078,60.5093,60.529,24215.0
2021-09-07 13:30:00,61.48,61.51,61.45,61.47,30574.0,60.529,60.5585,60.4995,60.5191,30574.0
2021-09-07 13:40:00,61.47,61.51,61.46,61.48,18020.0,60.5191,60.5585,60.5093,60.529,18020.0
2021-09-07 13:50:00,61.47,61.52,61.45,61.45,21350.0,60.5191,60.5684,60.4995,60.4995,21350.0
2021-09-07 14:00:00,61.45,61.47,61.4,61.41,19451.0,60.4995,60.5191,60.4502,60.4601,19451.0
2021-09-07 14:10:00,61.41,61.46,61.38,61.39,31428.0,60.4601,60.5093,60.4305,60.4404,31428.0
2021-09-07 14:20:00,61.39,61.4,61.36,61.36,21178.0,60.4404,60.4502,60.4108,60.4108,21178.0
2021-09-07 14:30:00,61.36,61.39,61.3,61.32,31252.0,60.4108,60.4404,60.3518,60.3715,31252.0
2021-09-07 14:40:00,61.32,61.34,61.25,61.31,31118.0,60.3715,60.3912,60.3025,60.3616,31118.0
2021-09-07 14:50:00,61.31,61.34,61.23,61.34,39898.0,60.3616,60.3912,60.2829,60.3912,39898.0
2021-09-07 15:00:00,61.35,61.38,61.31,61.31,31856.0,60.401,60.4305,60.3616,60.3616,31856.0
2021-09-07 15:10:00,61.32,61.36,61.28,61.32,34883.0,60.3715,60.4108,60.3321,60.3715,34883.0
2021-09-07 15:20:00,61.32,61.37,61.29,61.33,29374.0,60.3715,60.4207,60.3419,60.3813,29374.0
2021-09-07 15:30:00,61.33,61.41,61.3,61.37,43155.0,60.3813,60.4601,60.3518,60.4207,43155.0
2021-09-07 15:40:00,61.36,61.44,61.31,61.32,70809.0,60.4108,60.4896,60.3616,60.3715,70809.0
2021-09-07 15:50:00,61.31,61.37,61.21,61.22,253626.0,60.3616,60.4207,60.2632,60.273,253626.0
2021-09-08 09:30:00,60.87,61.34,60.78,60.83,90841.0,59.9284,60.3912,59.8398,59.889,90841.0
2021-09-08 09:40:00,60.81,60.88,60.62,60.71,65485.0,59.8694,59.9383,59.6823,59.7709,65485.0
2021-09-08 09:50:00,60.69,60.71,60.51,60.61,55877.0,59.7512,59.7709,59.574,59.6724,55877.0
2021-09-08 10:00:00,60.63,60.67,60.49,60.67,59411.0,59.6921,59.7315,59.5543,59.7315,59411.0
2021-09-08 10:10:00,60.66,60.8,60.61,60.77,39209.0,59.7217,59.8595,59.6724,59.83,39209.0
2021-09-08 10:20:00,60.79,60.87,60.5,60.51,36821.0,59.8497,59.9284,59.5641,59.574,36821.0
2021-09-08 10:30:00,60.51,60.54,60.05,60.18,102309.0,59.574,59.6035,59.1211,59.2491,102309.0
2021-09-08 10:40:00,60.17,60.26,59.96,60.21,87968.0,59.2393,59.3279,59.0325,59.2786,87968.0
2021-09-08 10:50:00,60.23,60.23,60.05,60.12,85025.0,59.2983,59.2983,59.1211,59.19,85025.0
2021-09-08 11:00:00,60.1,60.37,60.1,60.28,98758.0,59.1703,59.4362,59.1703,59.3475,98758.0
2021-09-08 11:10:00,60.3,60.37,60.18,60.28,46779.0,59.3672,59.4362,59.2491,59.3475,46779.0
2021-09-08 11:20:00,60.27,60.42,60.24,60.38,45933.0,59.3377,59.4854,59.3082,59.446,45933.0
2021-09-08 11:30:00,60.37,60.38,60.22,60.25,29723.0,59.4362,59.446,59.2885,59.318,29723.0
2021-09-08 11:40:00,60.24,60.27,59.98,59.98,58750.0,59.3082,59.3377,59.0522,59.0522,58750.0
2021-09-08 11:50:00,59.98,60.0,59.9,60.0,57036.0,59.0522,59.0719,58.9734,59.0719,57036.0
2021-09-08 12:00:00,60.0,60.26,59.93,60.11,68915.0,59.0719,59.3279,59.003,59.1802,68915.0
2021-09-08 12:10:00,60.12,60.24,60.09,60.23,25478.0,59.19,59.3082,59.1605,59.2983,25478.0
2021-09-08 12:20:00,60.23,60.36,60.2,60.36,34907.0,59.2983,59.4263,59.2688,59.4263,34907.0
2021-09-08 12:30:00,60.36,60.38,60.3,60.34,22613.0,59.4263,59.446,59.3672,59.4066,22613.0
2021-09-08 12:40:00,60.34,60.38,60.27,60.32,22925.0,59.4066,59.446,59.3377,59.3869,22925.0
2021-09-08 12:50:00,60.33,60.37,60.29,60.32,17963.0,59.3968,59.4362,59.3574,59.3869,17963.0
2021-09-08 13:00:00,60.34,60.42,60.24,60.25,23896.0,59.4066,59.4854,59.3082,59.318,23896.0
2021-09-08 13:10:00,60.26,60.27,60.16,60.25,28119.0,59.3279,59.3377,59.2294,59.318,28119.0
2021-09-08 13:20:00,60.25,60.39,60.21,60.39,29912.0,59.318,59.4558,59.2786,59.4558,29912.0
2021-09-08 13:30:00,60.4,60.45,60.35,60.35,22383.0,59.4657,59.5149,59.4165,59.4165,22383.0
2021-09-08 13:40:00,60.36,60.45,60.35,60.42,28476.0,59.4263,59.5149,59.4165,59.4854,28476.0
2021-09-08 13:50:00,60.42,60.47,60.32,60.33,32039.0,59.4854,59.5346,59.3869,59.3968,32039.0
2021-09-08 14:00:00,60.33,60.52,60.33,60.39,34709.0,59.3968,59.5838,59.3968,59.4558,34709.0
2021-09-08 14:10:00,60.39,60.41,60.29,60.33,35960.0,59.4558,59.4755,59.3574,59.3968,35960.0
2021-09-08 14:20:00,60.33,60.34,60.27,60.33,20033.0,59.3968,59.4066,59.3377,59.3968,20033.0
2021-09-08 14:30:00,60.31,60.35,60.28,60.31,22099.0,59.3771,59.4165,59.3475,59.3771,22099.0
2021-09-08 14:40:00,60.3,60.37,60.28,60.32,24344.0,59.3672,59.4362,59.3475,59.3869,24344.0
2021-09-08 14:50:00,60.32,60.42,60.29,60.42,31688.0,59.3869,59.4854,59.3574,59.4854,31688.0
2021-09-08 15:00:00,60.42,60.42,60.36,60.41,31539.0,59.4854,59.4854,59.4263,59.4755,31539.0
2021-09-08 15:10:00,60.4,60.49,60.39,60.46,25042.0,59.4657,59.5543,59.4558,59.5248,25042.0
2021-09-08 15:20:00,60.46,60.48,60.43,60.45,29366.0,59.5248,59.5445,59.4952,59.5149,29366.0
2021-09-08 15:30:00,60.45,60.5,60.42,60.45,54463.0,59.5149,59.5641,59.4854,59.5149,54463.0
2021-09-08 15:40:00,60.45,60.5,60.39,60.39,50929.0,59.5149,59.5641,59.4558,59.4558,50929.0
2021-09-08 15:50:00,60.39,60.51,60.33,60.37,443650.0,59.4558,59.574,59.3968,59.4362,443650.0
2021-09-09 09:30:00,60.52,61.08,60.5,60.92,109081.0,59.5838,60.1352,59.5641,59.9777,109081.0
2021-09-09 09:40:00,60.93,61.13,60.89,61.0,109050.0,59.9875,60.1844,59.9481,60.0564,109050.0
2021-09-09 09:50:00,61.0,61.23,60.96,61.09,134724.0,60.0564,60.2829,60.017,60.145,134724.0
2021-09-09 10:00:00,61.11,61.44,61.04,61.37,83685.0,60.1647,60.4896,60.0958,60.4207,83685.0
2021-09-09 10:10:00,61.38,61.4,61.2,61.32,56026.0,60.4305,60.4502,60.2533,60.3715,56026.0
2021-09-09 10:20:00,61.29,61.53,61.27,61.49,56367.0,60.3419,60.5782,60.3222,60.5388,56367.0
2021-09-09 10:30:00,61.51,61.59,61.45,61.56,57462.0,60.5585,60.6373,60.4995,60.6078,57462.0
2021-09-09 10:40:00,61.58,61.65,61.48,61.55,43983.0,60.6274,60.6964,60.529,60.5979,43983.0
2021-09-09 10:50:00,61.52,61.62,61.5,61.52,43101.0,60.5684,60.6668,60.5487,60.5684,43101.0
2021-09-09 11:00:00,61.52,61.79,61.52,61.72,52609.0,60.5684,60.8342,60.5684,60.7653,52609.0
2021-09-09 11:10:00,61.72,61.78,61.68,61.69,40710.0,60.7653,60.8243,60.7259,60.7357,40710.0
2021-09-09 11:20:00,61.71,61.74,61.57,61.58,72777.0,60.7554,60.785,60.6176,60.6274,72777.0
2021-09-09 11:30:00,61.58,61.67,61.56,61.62,37739.0,60.6274,60.716,60.6078,60.6668,37739.0
2021-09-09 11:40:00,61.63,61.69,61.56,61.56,30911.0,60.6767,60.7357,60.6078,60.6078,30911.0
2021-09-09 11:50:00,61.56,61.76,61.56,61.75,28710.0,60.6078,60.8047,60.6078,60.7948,28710.0
2021-09-09 12:00:00,61.75,61.85,61.73,61.83,31048.0,60.7948,60.8933,60.7751,60.8736,31048.0
2021-09-09 12:10:00,61.82,61.83,61.52,61.57,45958.0,60.8637,60.8736,60.5684,60.6176,45958.0
2021-09-09 12:20:00,61.57,61.67,61.56,61.67,43097.0,60.6176,60.716,60.6078,60.716,43097.0
2021-09-09 12:30:00,61.67,61.73,61.63,61.68,25275.0,60.716,60.7751,60.6767,60.7259,25275.0
2021-09-09 12:40:00,61.68,61.7,61.55,61.7,48169.0,60.7259,60.7456,60.5979,60.7456,48169.0
2021-09-09 12:50:00,61.7,61.75,61.61,61.62,42344.0,60.7456,60.7948,60.657,60.6668,42344.0
2021-09-09 13:00:00,61.63,61.71,61.62,61.66,29748.0,60.6767,60.7554,60.6668,60.7062,29748.0
2021-09-09 13:10:00,61.66,61.72,61.65,61.65,25736.0,60.7062,60.7653,60.6964,60.6964,25736.0
2021-09-09 13:20:00,61.65,61.65,61.33,61.43,51319.0,60.6964,60.6964,60.3813,60.4798,51319.0
2021-09-09 13:30:00,61.43,61.44,61.3,61.35,33532.0,60.4798,60.4896,60.3518,60.401,33532.0
2021-09-09 13:40:00,61.35,61.47,61.31,61.46,54064.0,60.401,60.5191,60.3616,60.5093,54064.0
2021-09-09 13:50:00,61.46,61.5,61.4,61.48,35357.0,60.5093,60.5487,60.4502,60.529,35357.0
2021-09-09 14:00:00,61.48,61.6,61.36,61.51,50652.0,60.529,60.6471,60.4108,60.5585,50652.0
2021-09-09 14:10:00,61.51,61.56,61.49,61.5,42277.0,60.5585,60.6078,60.5388,60.5487,42277.0
2021-09-09 14:20:00,61.5,61.62,61.47,61.59,52402.0,60.5487,60.6668,60.5191,60.6373,52402.0
2021-09-09 14:30:00,61.59,61.59,61.33,61.36,52578.0,60.6373,60.6373,60.3813,60.4108,52578.0
2021-09-09 14:40:00,61.35,61.45,61.32,61.43,48101.0,60.401,60.4995,60.3715,60.4798,48101.0
2021-09-09 14:50:00,61.44,61.49,61.37,61.44,77969.0,60.4896,60.5388,60.4207,60.4896,77969.0
2021-09-09 15:00:00,61.45,61.63,61.45,61.58,46434.0,60.4995,60.6767,60.4995,60.6274,46434.0
2021-09-09 15:10:00,61.58,61.64,61.45,61.45,36841.0,60.6274,60.6865,60.4995,60.4995,36841.0
2021-09-09 15:20:00,61.47,61.51,61.44,61.49,36895.0,60.5191,60.5585,60.4896,60.5388,36895.0
2021-09-09 15:30:00,61.49,61.51,61.34,61.45,80834.0,60.5388,60.5585,60.3912,60.4995,80834.0
2021-09-09 15:40:00,61.45,61.49,61.32,61.34,63726.0,60.4995,60.5388,60.3715,60.3912,63726.0
2021-09-09 15:50:00,61.34,61.37,61.18,61.25,238914.0,60.3912,60.4207,60.2336,60.3025,238914.0
2021-09-10 09:30:00,61.92,62.42,61.83,62.36,185941.0,60.9622,61.4544,60.8736,61.3954,185941.0
2021-09-10 09:40:00,62.35,62.49,62.29,62.38,126683.0,61.3855,61.5234,61.3265,61.4151,126683.0
2021-09-10 09:50:00,62.36,62.6,62.22,62.54,182514.0,61.3954,61.6317,61.2575,61.5726,182514.0
2021-09-10 10:00:00,62.56,62.6,62.11,62.11,119942.0,61.5923,61.6317,61.1492,61.1492,119942.0
2021-09-10 10:10:00,62.11,62.21,62.05,62.15,75786.0,61.1492,61.2477,61.0902,61.1886,75786.0
2021-09-10 10:20:00,62.12,62.13,61.92,61.95,39827.0,61.1591,61.1689,60.9622,60.9917,39827.0
2021-09-10 10:30:00,61.95,61.95,61.62,61.83,95058.0,60.9917,60.9917,60.6668,60.8736,95058.0
2021-09-10 10:40:00,61.82,61.9,61.71,61.85,53818.0,60.8637,60.9425,60.7554,60.8933,53818.0
2021-09-10 10:50:00,61.86,61.96,61.68,61.79,53800.0,60.9031,61.0016,60.7259,60.8342,53800.0
2021-09-10 11:00:00,61.78,61.8,61.6,61.68,36846.0,60.8243,60.844,60.6471,60.7259,36846.0
2021-09-10 11:10:00,61.68,61.78,61.66,61.68,41166.0,60.7259,60.8243,60.7062,60.7259,41166.0
2021-09-10 11:20:00,61.69,62.02,61.68,61.85,204202.0,60.7357,61.0606,60.7259,60.8933,204202.0
2021-09-10 11:30:00,61.83,62.01,61.83,61.95,93410.0,60.8736,61.0508,60.8736,60.9917,93410.0
2021-09-10 11:40:00,61.96,62.02,61.83,61.87,52898.0,61.0016,61.0606,60.8736,60.913,52898.0
2021-09-10 11:50:00,61.9,62.02,61.88,61.99,48849.0,60.9425,61.0606,60.9228,61.0311,48849.0
2021-09-10 12:00:00,61.97,62.16,61.93,62.08,72631.0,61.0114,61.1985,60.972,61.1197,72631.0
2021-09-10 12:10:00,62.1,62.14,62.02,62.04,35238.0,61.1394,61.1788,61.0606,61.0803,35238.0
2021-09-10 12:20:00,62.05,62.12,62.04,62.09,35247.0,61.0902,61.1591,61.0803,61.1296,35247.0
2021-09-10 12:30:00,62.09,62.12,62.02,62.09,42999.0,61.1296,61.1591,61.0606,61.1296,42999.0
2021-09-10 12:40:00,62.09,62.13,62.05,62.11,67757.0,61.1296,61.1689,61.0902,61.1492,67757.0
2021-09-10 12:50:00,62.11,62.16,62.06,62.11,87401.0,61.1492,61.1985,61.1,61.1492,87401.0
2021-09-10 13:00:00,62.12,62.26,62.09,62.23,70252.0,61.1591,61.2969,61.1296,61.2674,70252.0
2021-09-10 13:10:00,62.23,62.38,62.23,62.34,49617.0,61.2674,61.4151,61.2674,61.3757,49617.0
2021-09-10 13:20:00,62.32,62.33,62.22,62.23,57130.0,61.356,61.3658,61.2575,61.2674,57130.0
2021-09-10 13:30:00,62.23,62.25,62.17,62.24,51643.0,61.2674,61.2871,61.2083,61.2772,51643.0
2021-09-10 13:40:00,62.25,62.25,62.16,62.19,38789.0,61.2871,61.2871,61.1985,61.228,38789.0
2021-09-10 13:50:00,62.19,62.23,62.16,62.18,41998.0,61.228,61.2674,61.1985,61.2182,41998.0
2021-09-10 14:00:00,62.19,62.29,62.19,62.19,41442.0,61.228,61.3265,61.228,61.228,41442.0
2021-09-10 14:10:00,62.21,62.22,62.09,62.12,41355.0,61.2477,61.2575,61.1296,61.1591,41355.0
2021-09-10 14:20:00,62.11,62.14,62.01,62.01,49591.0,61.1492,61.1788,61.0508,61.0508,49591.0
2021-09-10 14:30:00,62.01,62.02,61.78,61.81,61536.0,61.0508,61.0606,60.8243,60.8539,61536.0
2021-09-10 14:40:00,61.8,61.86,61.76,61.77,36376.0,60.844,60.9031,60.8047,60.8145,36376.0
2021-09-10 14:50:00,61.77,61.84,61.74,61.77,31856.0,60.8145,60.8834,60.785,60.8145,31856.0
2021-09-10 15:00:00,61.75,61.76,61.59,61.63,56209.0,60.7948,60.8047,60.6373,60.6767,56209.0
2021-09-10 15:10:00,61.63,61.64,61.51,61.55,61590.0,60.6767,60.6865,60.5585,60.5979,61590.0
2021-09-10 15:20:00,61.55,61.57,61.37,61.38,52064.0,60.5979,60.6176,60.4207,60.4305,52064.0
2021-09-10 15:30:00,61.37,61.44,61.33,61.37,49129.0,60.4207,60.4896,60.3813,60.4207,49129.0
2021-09-10 15:40:00,61.37,61.43,61.26,61.29,66442.0,60.4207,60.4798,60.3124,60.3419,66442.0
2021-09-10 15:50:00,61.3,61.38,61.12,61.19,413637.0,60.3518,60.4305,60.1746,60.2435,413637.0
2021-09-13 09:30:00,61.9,62.04,61.49,61.84,336048.0,60.9425,61.0803,60.5388,60.8834,336048.0
2021-09-13 09:40:00,61.84,61.85,61.42,61.53,186677.0,60.8834,60.8933,60.4699,60.5782,186677.0
2021-09-13 09:50:00,61.53,61.73,61.48,61.55,86815.0,60.5782,60.7751,60.529,60.5979,86815.0
2021-09-13 10:00:00,61.55,61.7,61.31,61.38,175831.0,60.5979,60.7456,60.3616,60.4305,175831.0
2021-09-13 10:10:00,61.36,61.36,61.06,61.24,103868.0,60.4108,60.4108,60.1155,60.2927,103868.0
2021-09-13 10:20:00,61.28,61.35,61.06,61.18,65871.0,60.3321,60.401,60.1155,60.2336,65871.0
2021-09-13 10:30:00,61.18,61.36,61.05,61.35,45323.0,60.2336,60.4108,60.1056,60.401,45323.0
2021-09-13 10:40:00,61.34,61.74,61.28,61.66,139420.0,60.3912,60.785,60.3321,60.7062,139420.0
2021-09-13 10:50:00,61.65,61.71,61.49,61.58,31808.0,60.6964,60.7554,60.5388,60.6274,31808.0
2021-09-13 11:00:00,61.6,61.69,61.46,61.47,38770.0,60.6471,60.7357,60.5093,60.5191,38770.0
2021-09-13 11:10:00,61.47,61.47,61.11,61.33,74173.0,60.5191,60.5191,60.1647,60.3813,74173.0
2021-09-13 11:20:00,61.3,61.47,61.23,61.43,72966.0,60.3518,60.5191,60.2829,60.4798,72966.0
2021-09-13 11:30:00,61.46,61.62,61.46,61.57,70850.0,60.5093,60.6668,60.5093,60.6176,70850.0
2021-09-13 11:40:00,61.56,61.71,61.49,61.51,48153.0,60.6078,60.7554,60.5388,60.5585,48153.0
2021-09-13 11:50:00,61.52,61.64,61.5,61.54,47823.0,60.5684,60.6865,60.5487,60.5881,47823.0
2021-09-13 12:00:00,61.55,61.61,61.47,61.57,42063.0,60.5979,60.657,60.5191,60.6176,42063.0
2021-09-13 12:10:00,61.59,61.78,61.58,61.72,53201.0,60.6373,60.8243,60.6274,60.7653,53201.0
2021-09-13 12:20:00,61.73,61.87,61.69,61.79,35645.0,60.7751,60.913,60.7357,60.8342,35645.0
2021-09-13 12:30:00,61.79,61.87,61.75,61.78,28721.0,60.8342,60.913,60.7948,60.8243,28721.0
2021-09-13 12:40:00,61.78,61.84,61.71,61.82,27685.0,60.8243,60.8834,60.7554,60.8637,27685.0
2021-09-13 12:50:00,61.83,62.07,61.83,62.05,82526.0,60.8736,61.1099,60.8736,61.0902,82526.0
2021-09-13 13:00:00,62.05,62.09,61.92,62.03,41246.0,61.0902,61.1296,60.9622,61.0705,41246.0
2021-09-13 13:10:00,62.04,62.13,61.95,61.97,37562.0,61.0803,61.1689,60.9917,61.0114,37562.0
2021-09-13 13:20:00,61.97,62.0,61.79,61.83,40520.0,61.0114,61.0409,60.8342,60.8736,40520.0
2021-09-13 13:30:00,61.85,61.85,61.75,61.77,21679.0,60.8933,60.8933,60.7948,60.8145,21679.0
2021-09-13 13:40:00,61.77,61.84,61.75,61.82,48183.0,60.8145,60.8834,60.7948,60.8637,48183.0
2021-09-13 13:50:00,61.79,61.85,61.74,61.77,25835.0,60.8342,60.8933,60.785,60.8145,25835.0
2021-09-13 14:00:00,61.77,61.99,61.75,61.97,32315.0,60.8145,61.0311,60.7948,61.0114,32315.0
2021-09-13 14:10:00,61.93,61.95,61.75,61.81,40477.0,60.972,60.9917,60.7948,60.8539,40477.0
2021-09-13 14:20:00,61.8,61.83,61.67,61.72,29397.0,60.844,60.8736,60.716,60.7653,29397.0
2021-09-13 14:30:00,61.72,61.74,61.62,61.65,24455.0,60.7653,60.785,60.6668,60.6964,24455.0
2021-09-13 14:40:00,61.62,61.78,61.6,61.72,237853.0,60.6668,60.8243,60.6471,60.7653,237853.0
2021-09-13 14:50:00,61.73,61.74,61.55,61.73,57746.0,60.7751,60.785,60.5979,60.7751,57746.0
2021-09-13 15:00:00,61.73,61.86,61.53,61.82,253727.0,60.7751,60.9031,60.5782,60.8637,253727.0
2021-09-13 15:10:00,61.83,61.93,61.81,61.85,43299.0,60.8736,60.972,60.8539,60.8933,43299.0
2021-09-13 15:20:00,61.87,62.02,61.84,62.02,51798.0,60.913,61.0606,60.8834,61.0606,51798.0
2021-09-13 15:30:00,62.01,62.06,61.94,62.02,86677.0,61.0508,61.1,60.9819,61.0606,86677.0
2021-09-13 15:40:00,62.01,62.12,61.99,62.09,187874.0,61.0508,61.1591,61.0311,61.1296,187874.0
2021-09-13 15:50:00,62.08,62.46,62.05,62.37,721040.0,61.1197,61.4938,61.0902,61.4052,721040.0
2021-09-14 09:30:00,62.6,62.96,62.54,62.96,201071.0,61.6317,61.9861,61.5726,61.9861,201071.0
2021-09-14 09:40:00,62.98,63.03,62.47,62.48,119920.0,62.0058,62.055,61.5037,61.5135,119920.0
2021-09-14 09:50:00,62.47,62.59,62.22,62.27,61022.0,61.5037,61.6218,61.2575,61.3068,61022.0
2021-09-14 10:00:00,62.27,62.27,61.99,62.24,48250.0,61.3068,61.3068,61.0311,61.2772,48250.0
2021-09-14 10:10:00,62.23,62.24,61.94,62.12,36996.0,61.2674,61.2772,60.9819,61.1591,36996.0
2021-09-14 10:20:00,62.19,62.25,61.98,62.04,40188.0,61.228,61.2871,61.0213,61.0803,40188.0
2021-09-14 10:30:00,62.05,62.17,61.89,61.91,29722.0,61.0902,61.2083,60.9326,60.9523,29722.0
2021-09-14 10:40:00,61.9,62.1,61.86,61.97,35869.0,60.9425,61.1394,60.9031,61.0114,35869.0
2021-09-14 10:50:00,62.0,62.09,61.9,62.07,22261.0,61.0409,61.1296,60.9425,61.1099,22261.0
2021-09-14 11:00:00,62.06,62.23,62.06,62.2,70652.0,61.1,61.2674,61.1,61.2379,70652.0
2021-09-14 11:10:00,62.19,62.27,62.12,62.12,43517.0,61.228,61.3068,61.1591,61.1591,43517.0
2021-09-14 11:20:00,62.13,62.4,62.13,62.4,31298.0,61.1689,61.4348,61.1689,61.4348,31298.0
2021-09-14 11:30:00,62.4,62.63,62.39,62.62,41124.0,61.4348,61.6612,61.4249,61.6514,41124.0
2021-09-14 11:40:00,62.62,62.67,62.56,62.64,51068.0,61.6514,61.7006,61.5923,61.671,51068.0
2021-09-14 11:50:00,62.65,62.7,62.57,62.67,49202.0,61.6809,61.7301,61.6021,61.7006,49202.0
2021-09-14 12:00:00,62.67,62.76,62.63,62.68,40825.0,61.7006,61.7892,61.6612,61.7104,40825.0
2021-09-14 12:10:00,62.67,62.67,62.52,62.52,34329.0,61.7006,61.7006,61.5529,61.5529,34329.0
2021-09-14 12:20:00,62.53,62.61,62.48,62.55,23006.0,61.5627,61.6415,61.5135,61.5824,23006.0
2021-09-14 12:30:00,62.54,62.59,62.48,62.48,30454.0,61.5726,61.6218,61.5135,61.5135,30454.0
2021-09-14 12:40:00,62.47,62.49,62.41,62.47,26907.0,61.5037,61.5234,61.4446,61.5037,26907.0
2021-09-14 12:50:00,62.47,62.47,62.37,62.44,24522.0,61.5037,61.5037,61.4052,61.4741,24522.0
2021-09-14 13:00:00,62.44,62.53,62.27,62.27,26196.0,61.4741,61.5627,61.3068,61.3068,26196.0
2021-09-14 13:10:00,62.28,62.4,62.24,62.39,18948.0,61.3166,61.4348,61.2772,61.4249,18948.0
2021-09-14 13:20:00,62.4,62.47,62.39,62.42,15405.0,61.4348,61.5037,61.4249,61.4544,15405.0
2021-09-14 13:30:00,62.41,62.54,62.33,62.54,20808.0,61.4446,61.5726,61.3658,61.5726,20808.0
2021-09-14 13:40:00,62.54,62.55,62.46,62.48,15950.0,61.5726,61.5824,61.4938,61.5135,15950.0
2021-09-14 13:50:00,62.48,62.55,62.46,62.53,15977.0,61.5135,61.5824,61.4938,61.5627,15977.0
2021-09-14 14:00:00,62.53,62.64,62.47,62.53,35313.0,61.5627,61.671,61.5037,61.5627,35313.0
2021-09-14 14:10:00,62.52,62.55,62.34,62.35,19562.0,61.5529,61.5824,61.3757,61.3855,19562.0
2021-09-14 14:20:00,62.34,62.35,62.25,62.26,22886.0,61.3757,61.3855,61.2871,61.2969,22886.0
2021-09-14 14:30:00,62.25,62.29,62.17,62.26,29289.0,61.2871,61.3265,61.2083,61.2969,29289.0
2021-09-14 14:40:00,62.27,62.3,62.09,62.1,26622.0,61.3068,61.3363,61.1296,61.1394,26622.0
2021-09-14 14:50:00,62.1,62.25,62.06,62.2,113977.0,61.1394,61.2871,61.1,61.2379,113977.0
2021-09-14 15:00:00,62.2,62.2,61.94,61.95,68403.0,61.2379,61.2379,60.9819,60.9917,68403.0
2021-09-14 15:10:00,61.96,62.06,61.88,61.91,73843.0,61.0016,61.1,60.9228,60.9523,73843.0
2021-09-14 15:20:00,61.92,62.12,61.9,62.0,65684.0,60.9622,61.1591,60.9425,61.0409,65684.0
2021-09-14 15:30:00,62.0,62.08,61.93,62.03,61179.0,61.0409,61.1197,60.972,61.0705,61179.0
2021-09-14 15:40:00,62.02,62.12,62.0,62.03,97585.0,61.0606,61.1591,61.0409,61.0705,97585.0
2021-09-14 15:50:00,62.02,62.31,62.02,62.3,274560.0,61.0606,61.3461,61.0606,61.3363,274560.0
2021-09-15 09:30:00,62.32,62.38,61.83,62.16,134263.0,61.356,61.4151,60.8736,61.1985,134263.0
2021-09-15 09:40:00,62.16,62.21,61.83,62.03,49688.0,61.1985,61.2477,60.8736,61.0705,49688.0
2021-09-15 09:50:00,62.08,62.21,61.89,62.07,38023.0,61.1197,61.2477,60.9326,61.1099,38023.0
2021-09-15 10:00:00,62.08,62.5,62.08,62.28,44870.0,61.1197,61.5332,61.1197,61.3166,44870.0
2021-09-15 10:10:00,62.26,62.27,61.89,62.0,40338.0,61.2969,61.3068,60.9326,61.0409,40338.0
2021-09-15 10:20:00,62.0,62.13,61.93,62.12,37003.0,61.0409,61.1689,60.972,61.1591,37003.0
2021-09-15 10:30:00,62.09,62.43,62.04,62.33,47975.0,61.1296,61.4643,61.0803,61.3658,47975.0
2021-09-15 10:40:00,62.33,62.34,62.05,62.1,28424.0,61.3658,61.3757,61.0902,61.1394,28424.0
2021-09-15 10:50:00,62.1,62.18,61.93,62.16,22438.0,61.1394,61.2182,60.972,61.1985,22438.0
2021-09-15 11:00:00,62.17,62.3,62.11,62.28,23748.0,61.2083,61.3363,61.1492,61.3166,23748.0
2021-09-15 11:10:00,62.26,62.33,62.25,62.27,17767.0,61.2969,61.3658,61.2871,61.3068,17767.0
2021-09-15 11:20:00,62.26,62.49,62.26,62.39,22568.0,61.2969,61.5234,61.2969,61.4249,22568.0
2021-09-15 11:30:00,62.38,62.41,62.19,62.35,44545.0,61.4151,61.4446,61.228,61.3855,44545.0
2021-09-15 11:40:00,62.37,62.37,62.24,62.29,18327.0,61.4052,61.4052,61.2772,61.3265,18327.0
2021-09-15 11:50:00,62.27,62.44,62.27,62.44,18753.0,61.3068,61.4741,61.3068,61.4741,18753.0
2021-09-15 12:00:00,62.44,62.45,62.33,62.34,21593.0,61.4741,61.484,61.3658,61.3757,21593.0
2021-09-15 12:10:00,62.33,62.38,62.3,62.34,22761.0,61.3658,61.4151,61.3363,61.3757,22761.0
2021-09-15 12:20:00,62.32,62.48,62.31,62.4,34842.0,61.356,61.5135,61.3461,61.4348,34842.0
2021-09-15 12:30:00,62.41,62.53,62.41,62.5,45045.0,61.4446,61.5627,61.4446,61.5332,45045.0
2021-09-15 12:40:00,62.5,62.61,62.5,62.56,40224.0,61.5332,61.6415,61.5332,61.5923,40224.0
2021-09-15 12:50:00,62.56,62.7,62.49,62.68,41059.0,61.5923,61.7301,61.5234,61.7104,41059.0
2021-09-15 13:00:00,62.67,62.67,62.57,62.6,23611.0,61.7006,61.7006,61.6021,61.6317,23611.0
2021-09-15 13:10:00,62.59,62.67,62.57,62.61,33061.0,61.6218,61.7006,61.6021,61.6415,33061.0
2021-09-15 13:20:00,62.61,62.73,62.56,62.69,75978.0,61.6415,61.7597,61.5923,61.7203,75978.0
2021-09-15 13:30:00,62.69,62.76,62.67,62.69,27720.0,61.7203,61.7892,61.7006,61.7203,27720.0
2021-09-15 13:40:00,62.68,62.8,62.64,62.8,84824.0,61.7104,61.8286,61.671,61.8286,84824.0
2021-09-15 13:50:00,62.8,62.86,62.76,62.76,33506.0,61.8286,61.8876,61.7892,61.7892,33506.0
2021-09-15 14:00:00,62.75,62.94,62.75,62.93,46644.0,61.7793,61.9664,61.7793,61.9566,46644.0
2021-09-15 14:10:00,62.92,62.94,62.85,62.86,95416.0,61.9467,61.9664,61.8778,61.8876,95416.0
2021-09-15 14:20:00,62.86,62.92,62.72,62.72,398765.0,61.8876,61.9467,61.7498,61.7498,398765.0
2021-09-15 14:30:00,62.73,62.77,62.57,62.58,83841.0,61.7597,61.799,61.6021,61.612,83841.0
2021-09-15 14:40:00,62.58,62.6,62.56,62.59,48678.0,61.612,61.6317,61.5923,61.6218,48678.0
2021-09-15 14:50:00,62.59,62.63,62.54,62.54,93321.0,61.6218,61.6612,61.5726,61.5726,93321.0
2021-09-15 15:00:00,62.54,62.55,62.42,62.45,69658.0,61.5726,61.5824,61.4544,61.484,69658.0
2021-09-15 15:10:00,62.45,62.51,62.4,62.5,74038.0,61.484,61.5431,61.4348,61.5332,74038.0
2021-09-15 15:20:00,62.49,62.5,62.35,62.36,51107.0,61.5234,61.5332,61.3855,61.3954,51107.0
2021-09-15 15:30:00,62.36,62.43,62.33,62.4,95879.0,61.3954,61.4643,61.3658,61.4348,95879.0
2021-09-15 15:40:00,62.4,62.46,62.3,62.31,117414.0,61.4348,61.4938,61.3363,61.3461,117414.0
2021-09-15 15:50:00,62.31,62.48,62.27,62.46,523492.0,61.3461,61.5135,61.3068,61.4938,523492.0
2021-09-16 09:30:00,61.92,62.11,61.63,61.89,107568.0,60.9622,61.1492,60.6767,60.9326,107568.0
2021-09-16 09:40:00,61.87,61.94,61.71,61.81,54526.0,60.913,60.9819,60.7554,60.8539,54526.0
2021-09-16 09:50:00,61.8,61.97,61.69,61.95,40872.0,60.844,61.0114,60.7357,60.9917,40872.0
2021-09-16 10:00:00,61.95,62.03,61.77,62.03,45694.0,60.9917,61.0705,60.8145,61.0705,45694.0
2021-09-16 10:10:00,62.02,62.03,61.77,61.94,45987.0,61.0606,61.0705,60.8145,60.9819,45987.0
2021-09-16 10:20:00,61.92,62.32,61.89,62.28,98864.0,60.9622,61.356,60.9326,61.3166,98864.0
2021-09-16 10:30:00,62.29,62.38,62.18,62.34,42982.0,61.3265,61.4151,61.2182,61.3757,42982.0
2021-09-16 10:40:00,62.32,62.43,62.22,62.43,30265.0,61.356,61.4643,61.2575,61.4643,30265.0
2021-09-16 10:50:00,62.42,62.44,62.2,62.21,45002.0,61.4544,61.4741,61.2379,61.2477,45002.0
2021-09-16 11:00:00,62.2,62.3,62.08,62.19,25433.0,61.2379,61.3363,61.1197,61.228,25433.0
2021-09-16 11:10:00,62.18,62.32,62.08,62.09,53197.0,61.2182,61.356,61.1197,61.1296,53197.0
2021-09-16 11:20:00,62.05,62.11,61.95,62.1,45194.0,61.0902,61.1492,60.9917,61.1394,45194.0
2021-09-16 11:30:00,62.09,62.24,62.06,62.24,21836.0,61.1296,61.2772,61.1,61.2772,21836.0
2021-09-16 11:40:00,62.24,62.29,62.11,62.11,32484.0,61.2772,61.3265,61.1492,61.1492,32484.0
2021-09-16 11:50:00,62.09,62.15,62.05,62.1,47207.0,61.1296,61.1886,61.0902,61.1394,47207.0
2021-09-16 12:00:00,62.12,62.15,62.03,62.1,30550.0,61.1591,61.1886,61.0705,61.1394,30550.0
2021-09-16 12:10:00,62.13,62.33,62.12,62.33,62673.0,61.1689,61.3658,61.1591,61.3658,62673.0
2021-09-16 12:20:00,62.33,62.47,62.25,62.25,60382.0,61.3658,61.5037,61.2871,61.2871,60382.0
2021-09-16 12:30:00,62.28,62.4,62.28,62.37,18260.0,61.3166,61.4348,61.3166,61.4052,18260.0
2021-09-16 12:40:00,62.37,62.59,62.37,62.57,93858.0,61.4052,61.6218,61.4052,61.6021,93858.0
2021-09-16 12:50:00,62.56,62.64,62.4,62.54,44289.0,61.5923,61.671,61.4348,61.5726,44289.0
2021-09-16 13:00:00,62.52,62.53,62.4,62.49,45061.0,61.5529,61.5627,61.4348,61.5234,45061.0
2021-09-16 13:10:00,62.48,62.55,62.48,62.52,14654.0,61.5135,61.5824,61.5135,61.5529,14654.0
2021-09-16 13:20:00,62.53,62.64,62.52,62.61,23589.0,61.5627,61.671,61.5529,61.6415,23589.0
2021-09-16 13:30:00,62.61,62.63,62.54,62.6,19735.0,61.6415,61.6612,61.5726,61.6317,19735.0
2021-09-16 13:40:00,62.62,62.76,62.62,62.76,30572.0,61.6514,61.7892,61.6514,61.7892,30572.0
2021-09-16 13:50:00,62.75,63.0,62.74,63.0,93784.0,61.7793,62.0255,61.7695,62.0255,93784.0
2021-09-16 14:00:00,63.0,63.02,62.9,63.0,245227.0,62.0255,62.0452,61.927,62.0255,245227.0
2021-09-16 14:10:00,63.0,63.17,63.0,63.11,168578.0,62.0255,62.1928,62.0255,62.1338,168578.0
2021-09-16 14:20:00,63.09,63.16,63.06,63.1,75805.0,62.1141,62.183,62.0845,62.1239,75805.0
2021-09-16 14:30:00,63.11,63.18,63.07,63.12,60781.0,62.1338,62.2027,62.0944,62.1436,60781.0
2021-09-16 14:40:00,63.13,63.14,63.06,63.08,62979.0,62.1535,62.1633,62.0845,62.1042,62979.0
2021-09-16 14:50:00,63.08,63.26,63.05,63.21,87394.0,62.1042,62.2815,62.0747,62.2322,87394.0
2021-09-16 15:00:00,63.22,63.3,63.15,63.26,59273.0,62.2421,62.3208,62.1732,62.2815,59273.0
2021-09-16 15:10:00,63.26,63.33,63.16,63.21,76077.0,62.2815,62.3504,62.183,62.2322,76077.0
2021-09-16 15:20:00,63.2,63.24,63.14,63.15,61587.0,62.2224,62.2618,62.1633,62.1732,61587.0
2021-09-16 15:30:00,63.14,63.22,63.11,63.21,83989.0,62.1633,62.2421,62.1338,62.2322,83989.0
2021-09-16 15:40:00,63.21,63.28,63.18,63.2,131365.0,62.2322,62.3011,62.2027,62.2224,131365.0
2021-09-16 15:50:00,63.21,63.33,63.21,63.23,409581.0,62.2322,62.3504,62.2322,62.2519,409581.0
2021-09-17 09:30:00,63.14,63.14,62.5,62.54,466112.0,62.1633,62.1633,61.5332,61.5726,466112.0
2021-09-17 09:40:00,62.52,62.7,62.44,62.49,89266.0,61.5529,61.7301,61.4741,61.5234,89266.0
2021-09-17 09:50:00,62.48,62.55,62.18,62.34,86217.0,61.5135,61.5824,61.2182,61.3757,86217.0
2021-09-17 10:00:00,62.35,62.38,62.06,62.18,99090.0,61.3855,61.4151,61.1,61.2182,99090.0
2021-09-17 10:10:00,62.19,62.21,61.76,61.86,145720.0,61.228,61.2477,60.8047,60.9031,145720.0
2021-09-17 10:20:00,61.86,62.04,61.84,61.95,88909.0,60.9031,61.0803,60.8834,60.9917,88909.0
2021-09-17 10:30:00,61.93,62.06,61.79,61.94,217033.0,60.972,61.1,60.8342,60.9819,217033.0
2021-09-17 10:40:00,61.93,62.02,61.89,61.99,75036.0,60.972,61.0606,60.9326,61.0311,75036.0
2021-09-17 10:50:00,61.98,62.12,61.88,62.02,62026.0,61.0213,61.1591,60.9228,61.0606,62026.0
2021-09-17 11:00:00,61.99,62.01,61.75,61.81,74946.0,61.0311,61.0508,60.7948,60.8539,74946.0
2021-09-17 11:10:00,61.81,62.28,61.8,62.27,69854.0,60.8539,61.3166,60.844,61.3068,69854.0
2021-09-17 11:20:00,62.29,62.35,62.12,62.17,88028.0,61.3265,61.3855,61.1591,61.2083,88028.0
2021-09-17 11:30:00,62.15,62.15,61.9,62.1,49166.0,61.1886,61.1886,60.9425,61.1394,49166.0
2021-09-17 11:40:00,62.12,62.39,62.09,62.32,60640.0,61.1591,61.4249,61.1296,61.356,60640.0
2021-09-17 11:50:00,62.32,62.33,62.07,62.21,26484.0,61.356,61.3658,61.1099,61.2477,26484.0
2021-09-17 12:00:00,62.2,62.43,62.2,62.36,31306.0,61.2379,61.4643,61.2379,61.3954,31306.0
2021-09-17 12:10:00,62.37,62.38,62.27,62.33,47692.0,61.4052,61.4151,61.3068,61.3658,47692.0
2021-09-17 12:20:00,62.33,62.47,62.27,62.43,85502.0,61.3658,61.5037,61.3068,61.4643,85502.0
2021-09-17 12:30:00,62.44,62.49,62.4,62.49,60896.0,61.4741,61.5234,61.4348,61.5234,60896.0
2021-09-17 12:40:00,62.51,62.54,62.46,62.53,36067.0,61.5431,61.5726,61.4938,61.5627,36067.0
2021-09-17 12:50:00,62.54,62.64,62.48,62.5,66339.0,61.5726,61.671,61.5135,61.5332,66339.0
2021-09-17 13:00:00,62.51,62.52,62.24,62.25,47726.0,61.5431,61.5529,61.2772,61.2871,47726.0
2021-09-17 13:10:00,62.26,62.32,62.21,62.24,37968.0,61.2969,61.356,61.2477,61.2772,37968.0
2021-09-17 13:20:00,62.24,62.32,62.22,62.29,77592.0,61.2772,61.356,61.2575,61.3265,77592.0
2021-09-17 13:30:00,62.3,62.36,62.2,62.31,91701.0,61.3363,61.3954,61.2379,61.3461,91701.0
2021-09-17 13:40:00,62.32,62.34,62.16,62.16,114970.0,61.356,61.3757,61.1985,61.1985,114970.0
2021-09-17 13:50:00,62.15,62.22,62.11,62.18,59957.0,61.1886,61.2575,61.1492,61.2182,59957.0
2021-09-17 14:00:00,62.19,62.29,62.15,62.27,67711.0,61.228,61.3265,61.1886,61.3068,67711.0
2021-09-17 14:10:00,62.28,62.35,62.23,62.29,160834.0,61.3166,61.3855,61.2674,61.3265,160834.0
2021-09-17 14:20:00,62.27,62.36,62.09,62.09,123160.0,61.3068,61.3954,61.1296,61.1296,123160.0
2021-09-17 14:30:00,62.09,62.12,61.93,62.03,72526.0,61.1296,61.1591,60.972,61.0705,72526.0
2021-09-17 14:40:00,62.02,62.1,61.97,62.08,127744.0,61.0606,61.1394,61.0114,61.1197,127744.0
2021-09-17 14:50:00,62.08,62.09,61.99,62.05,209403.0,61.1197,61.1296,61.0311,61.0902,209403.0
2021-09-17 15:00:00,62.06,62.22,62.06,62.18,80060.0,61.1,61.2575,61.1,61.2182,80060.0
2021-09-17 15:10:00,62.18,62.28,62.15,62.28,90698.0,61.2182,61.3166,61.1886,61.3166,90698.0
2021-09-17 15:20:00,62.29,62.42,62.17,62.22,245025.0,61.3265,61.4544,61.2083,61.2575,245025.0
2021-09-17 15:30:00,62.22,62.34,62.21,62.28,103164.0,61.2575,61.3757,61.2477,61.3166,103164.0
2021-09-17 15:40:00,62.29,62.38,62.21,62.25,135585.0,61.3265,61.4151,61.2477,61.2871,135585.0
2021-09-17 15:50:00,62.25,62.27,61.74,62.1,900646.0,61.2871,61.3068,60.785,61.1394,900646.0
2021-09-20 09:30:00,60.8,60.8,60.16,60.54,254229.0,59.8595,59.8595,59.2294,59.6035,254229.0
2021-09-20 09:40:00,60.59,60.72,60.41,60.53,175625.0,59.6528,59.7807,59.4755,59.5937,175625.0
2021-09-20 09:50:00,60.57,60.68,60.34,60.67,92004.0,59.6331,59.7414,59.4066,59.7315,92004.0
2021-09-20 10:00:00,60.66,60.89,60.59,60.73,94449.0,59.7217,59.9481,59.6528,59.7906,94449.0
2021-09-20 10:10:00,60.74,61.24,60.74,61.2,84103.0,59.8004,60.2927,59.8004,60.2533,84103.0
2021-09-20 10:20:00,61.19,61.23,60.74,60.89,143115.0,60.2435,60.2829,59.8004,59.9481,143115.0
2021-09-20 10:30:00,60.9,60.94,60.67,60.7,97051.0,59.958,59.9973,59.7315,59.7611,97051.0
2021-09-20 10:40:00,60.64,60.71,60.5,60.68,42695.0,59.702,59.7709,59.5641,59.7414,42695.0
2021-09-20 10:50:00,60.65,60.66,60.44,60.46,45343.0,59.7118,59.7217,59.5051,59.5248,45343.0
2021-09-20 11:00:00,60.42,60.58,60.32,60.4,97435.0,59.4854,59.6429,59.3869,59.4657,97435.0
2021-09-20 11:10:00,60.38,60.49,60.32,60.4,58639.0,59.446,59.5543,59.3869,59.4657,58639.0
2021-09-20 11:20:00,60.39,60.49,60.28,60.49,49764.0,59.4558,59.5543,59.3475,59.5543,49764.0
2021-09-20 11:30:00,60.48,60.52,60.25,60.27,41895.0,59.5445,59.5838,59.318,59.3377,41895.0
2021-09-20 11:40:00,60.26,60.3,60.18,60.19,57583.0,59.3279,59.3672,59.2491,59.2589,57583.0
2021-09-20 11:50:00,60.19,60.2,59.95,60.03,92425.0,59.2589,59.2688,59.0227,59.1014,92425.0
2021-09-20 12:00:00,60.03,60.06,59.76,59.76,117058.0,59.1014,59.131,58.8356,58.8356,117058.0
2021-09-20 12:10:00,59.79,59.93,59.76,59.87,98934.0,58.8651,59.003,58.8356,58.9439,98934.0
2021-09-20 12:20:00,59.87,59.89,59.71,59.87,83242.0,58.9439,58.9636,58.7864,58.9439,83242.0
2021-09-20 12:30:00,59.85,59.89,59.78,59.86,96489.0,58.9242,58.9636,58.8553,58.934,96489.0
2021-09-20 12:40:00,59.86,59.87,59.67,59.73,70823.0,58.934,58.9439,58.747,58.8061,70823.0
2021-09-20 12:50:00,59.74,59.87,59.7,59.72,55010.0,58.8159,58.9439,58.7765,58.7962,55010.0
2021-09-20 13:00:00,59.73,59.82,59.61,59.63,57732.0,58.8061,58.8947,58.6879,58.7076,57732.0
2021-09-20 13:10:00,59.64,59.99,59.62,59.98,179230.0,58.7174,59.062,58.6978,59.0522,179230.0
2021-09-20 13:20:00,60.0,60.04,59.88,60.04,52823.0,59.0719,59.1113,58.9537,59.1113,52823.0
2021-09-20 13:30:00,60.03,60.16,59.93,60.16,48584.0,59.1014,59.2294,59.003,59.2294,48584.0
2021-09-20 13:40:00,60.16,60.19,60.01,60.17,69894.0,59.2294,59.2589,59.0817,59.2393,69894.0
2021-09-20 13:50:00,60.17,60.22,59.94,60.08,172146.0,59.2393,59.2885,59.0128,59.1506,172146.0
2021-09-20 14:00:00,60.07,60.1,59.81,59.81,83576.0,59.1408,59.1703,58.8848,58.8848,83576.0
2021-09-20 14:10:00,59.81,59.85,59.71,59.75,62309.0,58.8848,58.9242,58.7864,58.8257,62309.0
2021-09-20 14:20:00,59.73,59.78,59.45,59.49,86825.0,58.8061,58.8553,58.5304,58.5698,86825.0
2021-09-20 14:30:00,59.48,59.61,59.39,59.46,81633.0,58.5599,58.6879,58.4713,58.5402,81633.0
2021-09-20 14:40:00,59.48,59.65,59.44,59.53,72700.0,58.5599,58.7273,58.5205,58.6092,72700.0
2021-09-20 14:50:00,59.52,59.66,59.41,59.57,232720.0,58.5993,58.7371,58.491,58.6485,232720.0
2021-09-20 15:00:00,59.57,59.76,59.56,59.72,154997.0,58.6485,58.8356,58.6387,58.7962,154997.0
2021-09-20 15:10:00,59.71,59.77,59.46,59.52,208240.0,58.7864,58.8454,58.5402,58.5993,208240.0
2021-09-20 15:20:00,59.53,59.98,59.53,59.9,128878.0,58.6092,59.0522,58.6092,58.9734,128878.0
2021-09-20 15:30:00,59.9,60.21,59.82,60.12,227443.0,58.9734,59.2786,58.8947,59.19,227443.0
2021-09-20 15:40:00,60.13,60.32,60.12,60.27,152247.0,59.1999,59.3869,59.19,59.3377,152247.0
2021-09-20 15:50:00,60.29,60.75,60.29,60.7,590918.0,59.3574,59.8103,59.3574,59.7611,590918.0
2021-09-21 09:30:00,61.05,61.13,60.7,61.12,100346.0,60.1056,60.1844,59.7611,60.1746,100346.0
2021-09-21 09:40:00,61.14,61.14,60.68,61.05,63764.0,60.1942,60.1942,59.7414,60.1056,63764.0
2021-09-21 09:50:00,61.05,61.11,60.54,60.59,52097.0,60.1056,60.1647,59.6035,59.6528,52097.0
2021-09-21 10:00:00,60.64,60.76,60.32,60.33,66725.0,59.702,59.8201,59.3869,59.3968,66725.0
2021-09-21 10:10:00,60.33,60.55,60.2,60.48,84184.0,59.3968,59.6134,59.2688,59.5445,84184.0
2021-09-21 10:20:00,60.5,60.5,60.29,60.48,45551.0,59.5641,59.5641,59.3574,59.5445,45551.0
2021-09-21 10:30:00,60.49,60.57,60.38,60.54,38322.0,59.5543,59.6331,59.446,59.6035,38322.0
2021-09-21 10:40:00,60.56,60.57,60.21,60.25,36050.0,59.6232,59.6331,59.2786,59.318,36050.0
2021-09-21 10:50:00,60.23,60.42,60.17,60.38,23803.0,59.2983,59.4854,59.2393,59.446,23803.0
2021-09-21 11:00:00,60.38,60.69,60.3,60.62,34031.0,59.446,59.7512,59.3672,59.6823,34031.0
2021-09-21 11:10:00,60.65,60.84,60.59,60.79,36807.0,59.7118,59.8989,59.6528,59.8497,36807.0
2021-09-21 11:20:00,60.78,60.86,60.73,60.79,21395.0,59.8398,59.9186,59.7906,59.8497,21395.0
2021-09-21 11:30:00,60.84,61.1,60.8,61.03,39380.0,59.8989,60.1549,59.8595,60.0859,39380.0
2021-09-21 11:40:00,61.0,61.13,61.0,61.04,20853.0,60.0564,60.1844,60.0564,60.0958,20853.0
2021-09-21 11:50:00,61.04,61.15,61.04,61.14,26912.0,60.0958,60.2041,60.0958,60.1942,26912.0
2021-09-21 12:00:00,61.15,61.29,61.13,61.25,21390.0,60.2041,60.3419,60.1844,60.3025,21390.0
2021-09-21 12:10:00,61.26,61.28,61.17,61.22,23780.0,60.3124,60.3321,60.2238,60.273,23780.0
2021-09-21 12:20:00,61.22,61.26,61.13,61.2,33307.0,60.273,60.3124,60.1844,60.2533,33307.0
2021-09-21 12:30:00,61.2,61.23,61.13,61.18,14640.0,60.2533,60.2829,60.1844,60.2336,14640.0
2021-09-21 12:40:00,61.16,61.22,61.14,61.17,22762.0,60.2139,60.273,60.1942,60.2238,22762.0
2021-09-21 12:50:00,61.17,61.17,60.94,61.11,37116.0,60.2238,60.2238,59.9973,60.1647,37116.0
2021-09-21 13:00:00,61.11,61.21,61.03,61.11,27160.0,60.1647,60.2632,60.0859,60.1647,27160.0
2021-09-21 13:10:00,61.1,61.17,61.05,61.17,15631.0,60.1549,60.2238,60.1056,60.2238,15631.0
2021-09-21 13:20:00,61.15,61.2,60.98,61.02,23211.0,60.2041,60.2533,60.0367,60.0761,23211.0
2021-09-21 13:30:00,61.02,61.14,61.02,61.13,16070.0,60.0761,60.1942,60.0761,60.1844,16070.0
2021-09-21 13:40:00,61.11,61.15,61.03,61.15,16984.0,60.1647,60.2041,60.0859,60.2041,16984.0
2021-09-21 13:50:00,61.14,61.22,60.95,61.06,21254.0,60.1942,60.273,60.0072,60.1155,21254.0
2021-09-21 14:00:00,61.07,61.18,61.07,61.17,23577.0,60.1253,60.2336,60.1253,60.2238,23577.0
2021-09-21 14:10:00,61.16,61.19,61.11,61.15,53149.0,60.2139,60.2435,60.1647,60.2041,53149.0
2021-09-21 14:20:00,61.11,61.16,61.01,61.02,41805.0,60.1647,60.2139,60.0663,60.0761,41805.0
2021-09-21 14:30:00,61.03,61.16,61.02,61.14,20925.0,60.0859,60.2139,60.0761,60.1942,20925.0
2021-09-21 14:40:00,61.15,61.26,61.14,61.25,31884.0,60.2041,60.3124,60.1942,60.3025,31884.0
2021-09-21 14:50:00,61.27,61.46,61.25,61.3,41616.0,60.3222,60.5093,60.3025,60.3518,41616.0
2021-09-21 15:00:00,61.29,61.42,61.29,61.36,31529.0,60.3419,60.4699,60.3419,60.4108,31529.0
2021-09-21 15:10:00,61.36,61.49,61.29,61.3,80229.0,60.4108,60.5388,60.3419,60.3518,80229.0
2021-09-21 15:20:00,61.3,61.44,61.3,61.37,29225.0,60.3518,60.4896,60.3518,60.4207,29225.0
2021-09-21 15:30:00,61.37,61.44,61.21,61.22,53265.0,60.4207,60.4896,60.2632,60.273,53265.0
2021-09-21 15:40:00,61.21,61.3,61.1,61.13,57523.0,60.2632,60.3518,60.1549,60.1844,57523.0
2021-09-21 15:50:00,61.13,61.28,61.0,61.02,247494.0,60.1844,60.3321,60.0564,60.0761,247494.0
2021-09-22 09:30:00,61.49,61.64,61.32,61.38,205385.0,60.5388,60.6865,60.3715,60.4305,205385.0
2021-09-22 09:40:00,61.39,61.55,61.27,61.5,85065.0,60.4404,60.5979,60.3222,60.5487,85065.0
2021-09-22 09:50:00,61.45,61.87,61.44,61.77,84391.0,60.4995,60.913,60.4896,60.8145,84391.0
2021-09-22 10:00:00,61.77,61.96,61.67,61.92,65272.0,60.8145,61.0016,60.716,60.9622,65272.0
2021-09-22 10:10:00,61.93,62.0,61.8,61.98,102957.0,60.972,61.0409,60.844,61.0213,102957.0
2021-09-22 10:20:00,62.0,62.01,61.84,61.88,41528.0,61.0409,61.0508,60.8834,60.9228,41528.0
2021-09-22 10:30:00,61.86,62.05,61.86,61.97,48027.0,60.9031,61.0902,60.9031,61.0114,48027.0
2021-09-22 10:40:00,61.97,61.99,61.84,61.97,45325.0,61.0114,61.0311,60.8834,61.0114,45325.0
2021-09-22 10:50:00,61.98,62.0,61.87,61.98,15863.0,61.0213,61.0409,60.913,61.0213,15863.0
2021-09-22 11:00:00,61.99,62.2,61.98,62.06,38383.0,61.0311,61.2379,61.0213,61.1,38383.0
2021-09-22 11:10:00,62.07,62.1,62.0,62.08,17564.0,61.1099,61.1394,61.0409,61.1197,17564.0
2021-09-22 11:20:00,62.06,62.14,62.03,62.14,16725.0,61.1,61.1788,61.0705,61.1788,16725.0
2021-09-22 11:30:00,62.12,62.28,62.12,62.27,22035.0,61.1591,61.3166,61.1591,61.3068,22035.0
2021-09-22 11:40:00,62.25,62.37,62.23,62.29,34842.0,61.2871,61.4052,61.2674,61.3265,34842.0
2021-09-22 11:50:00,62.31,62.41,62.22,62.4,50906.0,61.3461,61.4446,61.2575,61.4348,50906.0
2021-09-22 12:00:00,62.39,62.49,62.35,62.42,25593.0,61.4249,61.5234,61.3855,61.4544,25593.0
2021-09-22 12:10:00,62.44,62.53,62.43,62.48,40902.0,61.4741,61.5627,61.4643,61.5135,40902.0
2021-09-22 12:20:00,62.48,62.56,62.48,62.52,25265.0,61.5135,61.5923,61.5135,61.5529,25265.0
2021-09-22 12:30:00,62.53,62.59,62.51,62.52,20087.0,61.5627,61.6218,61.5431,61.5529,20087.0
2021-09-22 12:40:00,62.53,62.56,62.48,62.53,46149.0,61.5627,61.5923,61.5135,61.5627,46149.0
2021-09-22 12:50:00,62.53,62.54,62.47,62.52,37871.0,61.5627,61.5726,61.5037,61.5529,37871.0
2021-09-22 13:00:00,62.51,62.53,62.36,62.36,56453.0,61.5431,61.5627,61.3954,61.3954,56453.0
2021-09-22 13:10:00,62.37,62.39,62.23,62.3,23297.0,61.4052,61.4249,61.2674,61.3363,23297.0
2021-09-22 13:20:00,62.31,62.42,62.28,62.42,16537.0,61.3461,61.4544,61.3166,61.4544,16537.0
2021-09-22 13:30:00,62.4,62.46,62.34,62.42,26558.0,61.4348,61.4938,61.3757,61.4544,26558.0
2021-09-22 13:40:00,62.42,62.46,62.37,62.39,21676.0,61.4544,61.4938,61.4052,61.4249,21676.0
2021-09-22 13:50:00,62.38,62.48,62.31,62.46,27192.0,61.4151,61.5135,61.3461,61.4938,27192.0
2021-09-22 14:00:00,62.44,62.7,62.19,62.53,53395.0,61.4741,61.7301,61.228,61.5627,53395.0
2021-09-22 14:10:00,62.55,62.86,62.55,62.71,75200.0,61.5824,61.8876,61.5824,61.74,75200.0
2021-09-22 14:20:00,62.72,62.76,62.59,62.72,63948.0,61.7498,61.7892,61.6218,61.7498,63948.0
2021-09-22 14:30:00,62.71,62.81,62.52,62.57,95457.0,61.74,61.8384,61.5529,61.6021,95457.0
2021-09-22 14:40:00,62.55,62.56,62.27,62.29,69041.0,61.5824,61.5923,61.3068,61.3265,69041.0
2021-09-22 14:50:00,62.28,62.36,62.18,62.29,67371.0,61.3166,61.3954,61.2182,61.3265,67371.0
2021-09-22 15:00:00,62.28,62.41,62.21,62.4,57516.0,61.3166,61.4446,61.2477,61.4348,57516.0
2021-09-22 15:10:00,62.4,62.73,62.37,62.72,84909.0,61.4348,61.7597,61.4052,61.7498,84909.0
2021-09-22 15:20:00,62.71,62.79,62.67,62.69,77500.0,61.74,61.8187,61.7006,61.7203,77500.0
2021-09-22 15:30:00,62.68,62.84,62.66,62.81,95536.0,61.7104,61.868,61.6907,61.8384,95536.0
2021-09-22 15:40:00,62.8,62.81,62.64,62.66,86153.0,61.8286,61.8384,61.671,61.6907,86153.0
2021-09-22 15:50:00,62.65,62.74,62.49,62.68,359853.0,61.6809,61.7695,61.5234,61.7104,359853.0
2021-09-23 09:30:00,62.88,63.3,62.82,63.27,158833.0,61.9073,62.3208,61.8483,62.2913,158833.0
2021-09-23 09:40:00,63.29,63.48,63.2,63.37,149861.0,62.311,62.4981,62.2224,62.3898,149861.0
2021-09-23 09:50:00,63.39,63.55,63.33,63.41,97500.0,62.4094,62.567,62.3504,62.4291,97500.0
2021-09-23 10:00:00,63.46,63.97,63.45,63.88,245666.0,62.4784,62.9805,62.4685,62.8919,245666.0
2021-09-23 10:10:00,63.88,63.94,63.74,63.86,197852.0,62.8919,62.9509,62.754,62.8722,197852.0
2021-09-23 10:20:00,63.84,63.98,63.81,63.91,80256.0,62.8525,62.9903,62.8229,62.9214,80256.0
2021-09-23 10:30:00,63.89,63.96,63.87,63.94,55295.0,62.9017,62.9706,62.882,62.9509,55295.0
2021-09-23 10:40:00,63.94,63.98,63.88,63.96,77254.0,62.9509,62.9903,62.8919,62.9706,77254.0
2021-09-23 10:50:00,63.96,63.98,63.79,63.79,66506.0,62.9706,62.9903,62.8033,62.8033,66506.0
2021-09-23 11:00:00,63.78,63.78,63.54,63.55,48783.0,62.7934,62.7934,62.5571,62.567,48783.0
2021-09-23 11:10:00,63.52,63.63,63.48,63.55,31124.0,62.5374,62.6457,62.4981,62.567,31124.0
2021-09-23 11:20:00,63.54,63.68,63.43,63.67,61922.0,62.5571,62.695,62.4488,62.6851,61922.0
2021-09-23 11:30:00,63.65,63.78,63.59,63.66,36670.0,62.6654,62.7934,62.6063,62.6753,36670.0
2021-09-23 11:40:00,63.65,63.65,63.47,63.5,61697.0,62.6654,62.6654,62.4882,62.5177,61697.0
2021-09-23 11:50:00,63.51,63.64,63.45,63.56,65981.0,62.5276,62.6556,62.4685,62.5768,65981.0
2021-09-23 12:00:00,63.56,63.57,63.32,63.4,47757.0,62.5768,62.5867,62.3405,62.4193,47757.0
2021-09-23 12:10:00,63.4,63.41,63.31,63.36,41677.0,62.4193,62.4291,62.3307,62.3799,41677.0
2021-09-23 12:20:00,63.36,63.38,63.27,63.32,25995.0,62.3799,62.3996,62.2913,62.3405,25995.0
2021-09-23 12:30:00,63.32,63.34,63.28,63.31,59160.0,62.3405,62.3602,62.3011,62.3307,59160.0
2021-09-23 12:40:00,63.31,63.45,63.25,63.44,35799.0,62.3307,62.4685,62.2716,62.4587,35799.0
2021-09-23 12:50:00,63.43,63.45,63.31,63.38,44370.0,62.4488,62.4685,62.3307,62.3996,44370.0
2021-09-23 13:00:00,63.37,63.43,63.36,63.41,39286.0,62.3898,62.4488,62.3799,62.4291,39286.0
2021-09-23 13:10:00,63.41,63.47,63.34,63.42,40695.0,62.4291,62.4882,62.3602,62.439,40695.0
2021-09-23 13:20:00,63.42,63.44,63.38,63.41,40543.0,62.439,62.4587,62.3996,62.4291,40543.0
2021-09-23 13:30:00,63.4,63.49,63.39,63.46,45731.0,62.4193,62.5079,62.4094,62.4784,45731.0
2021-09-23 13:40:00,63.45,63.46,63.36,63.38,30035.0,62.4685,62.4784,62.3799,62.3996,30035.0
2021-09-23 13:50:00,63.38,63.48,63.38,63.41,42192.0,62.3996,62.4981,62.3996,62.4291,42192.0
2021-09-23 14:00:00,63.39,63.41,63.33,63.35,32914.0,62.4094,62.4291,62.3504,62.3701,32914.0
2021-09-23 14:10:00,63.35,63.4,63.33,63.37,25032.0,62.3701,62.4193,62.3504,62.3898,25032.0
2021-09-23 14:20:00,63.38,63.44,63.36,63.4,43283.0,62.3996,62.4587,62.3799,62.4193,43283.0
2021-09-23 14:30:00,63.41,63.42,63.27,63.3,28839.0,62.4291,62.439,62.2913,62.3208,28839.0
2021-09-23 14:40:00,63.3,63.39,63.26,63.36,216006.0,62.3208,62.4094,62.2815,62.3799,216006.0
2021-09-23 14:50:00,63.36,63.57,63.35,63.57,51791.0,62.3799,62.5867,62.3701,62.5867,51791.0
2021-09-23 15:00:00,63.57,63.65,63.51,63.62,53850.0,62.5867,62.6654,62.5276,62.6359,53850.0
2021-09-23 15:10:00,63.62,63.69,63.55,63.6,62725.0,62.6359,62.7048,62.567,62.6162,62725.0
2021-09-23 15:20:00,63.61,63.69,63.58,63.61,71869.0,62.626,62.7048,62.5965,62.626,71869.0
2021-09-23 15:30:00,63.61,63.67,63.56,63.63,107355.0,62.626,62.6851,62.5768,62.6457,107355.0
2021-09-23 15:40:00,63.63,63.64,63.5,63.54,137119.0,62.6457,62.6556,62.5177,62.5571,137119.0
2021-09-23 15:50:00,63.54,63.54,63.37,63.45,424318.0,62.5571,62.5571,62.3898,62.4685,424318.0
2021-09-24 09:30:00,63.0,63.42,62.63,63.29,102491.0,62.0255,62.439,61.6612,62.311,102491.0
2021-09-24 09:40:00,63.32,63.32,62.82,62.9,66381.0,62.3405,62.3405,61.8483,61.927,66381.0
2021-09-24 09:50:00,62.88,63.34,62.87,63.31,39196.0,61.9073,62.3602,61.8975,62.3307,39196.0
2021-09-24 10:00:00,63.31,63.35,63.12,63.21,30603.0,62.3307,62.3701,62.1436,62.2322,30603.0
2021-09-24 10:10:00,63.22,63.23,63.06,63.18,26988.0,62.2421,62.2519,62.0845,62.2027,26988.0
2021-09-24 10:20:00,63.18,63.44,63.15,63.37,72344.0,62.2027,62.4587,62.1732,62.3898,72344.0
2021-09-24 10:30:00,63.4,63.45,63.22,63.26,49645.0,62.4193,62.4685,62.2421,62.2815,49645.0
2021-09-24 10:40:00,63.25,63.43,63.22,63.35,58874.0,62.2716,62.4488,62.2421,62.3701,58874.0
2021-09-24 10:50:00,63.35,63.36,63.26,63.3,16099.0,62.3701,62.3799,62.2815,62.3208,16099.0
2021-09-24 11:00:00,63.29,63.64,63.28,63.6,35302.0,62.311,62.6556,62.3011,62.6162,35302.0
2021-09-24 11:10:00,63.58,63.61,63.48,63.55,42692.0,62.5965,62.626,62.4981,62.567,42692.0
2021-09-24 11:20:00,63.56,63.63,63.43,63.46,27446.0,62.5768,62.6457,62.4488,62.4784,27446.0
2021-09-24 11:30:00,63.47,63.56,63.45,63.55,19983.0,62.4882,62.5768,62.4685,62.567,19983.0
2021-09-24 11:40:00,63.56,63.6,63.49,63.56,39188.0,62.5768,62.6162,62.5079,62.5768,39188.0
2021-09-24 11:50:00,63.57,63.7,63.57,63.65,18015.0,62.5867,62.7146,62.5867,62.6654,18015.0
2021-09-24 12:00:00,63.66,63.67,63.59,63.63,29396.0,62.6753,62.6851,62.6063,62.6457,29396.0
2021-09-24 12:10:00,63.64,63.74,63.64,63.7,27886.0,62.6556,62.754,62.6556,62.7146,27886.0
2021-09-24 12:20:00,63.72,63.78,63.7,63.75,19525.0,62.7343,62.7934,62.7146,62.7639,19525.0
2021-09-24 12:30:00,63.76,63.79,63.72,63.79,20233.0,62.7737,62.8033,62.7343,62.8033,20233.0
2021-09-24 12:40:00,63.8,63.87,63.79,63.87,22832.0,62.8131,62.882,62.8033,62.882,22832.0
2021-09-24 12:50:00,63.86,63.87,63.79,63.85,15562.0,62.8722,62.882,62.8033,62.8623,15562.0
2021-09-24 13:00:00,63.85,63.92,63.82,63.91,28834.0,62.8623,62.9312,62.8328,62.9214,28834.0
2021-09-24 13:10:00,63.89,63.94,63.84,63.88,30937.0,62.9017,62.9509,62.8525,62.8919,30937.0
2021-09-24 13:20:00,63.9,63.95,63.87,63.93,14826.0,62.9116,62.9608,62.882,62.9411,14826.0
2021-09-24 13:30:00,63.92,63.94,63.78,63.82,28629.0,62.9312,62.9509,62.7934,62.8328,28629.0
2021-09-24 13:40:00,63.81,63.85,63.8,63.82,20247.0,62.8229,62.8623,62.8131,62.8328,20247.0
2021-09-24 13:50:00,63.83,63.83,63.73,63.77,40826.0,62.8426,62.8426,62.7442,62.7836,40826.0
2021-09-24 14:00:00,63.77,63.85,63.77,63.81,26223.0,62.7836,62.8623,62.7836,62.8229,26223.0
2021-09-24 14:10:00,63.81,63.84,63.76,63.83,17695.0,62.8229,62.8525,62.7737,62.8426,17695.0
2021-09-24 14:20:00,63.83,63.86,63.78,63.82,54872.0,62.8426,62.8722,62.7934,62.8328,54872.0
2021-09-24 14:30:00,63.82,63.84,63.78,63.8,19712.0,62.8328,62.8525,62.7934,62.8131,19712.0
2021-09-24 14:40:00,63.79,63.83,63.79,63.8,24944.0,62.8033,62.8426,62.8033,62.8131,24944.0
2021-09-24 14:50:00,63.8,63.93,63.8,63.92,36538.0,62.8131,62.9411,62.8131,62.9312,36538.0
2021-09-24 15:00:00,63.91,63.91,63.74,63.76,30920.0,62.9214,62.9214,62.754,62.7737,30920.0
2021-09-24 15:10:00,63.76,63.82,63.73,63.79,28022.0,62.7737,62.8328,62.7442,62.8033,28022.0
2021-09-24 15:20:00,63.78,63.87,63.77,63.78,41904.0,62.7934,62.882,62.7836,62.7934,41904.0
2021-09-24 15:30:00,63.79,63.87,63.79,63.86,49604.0,62.8033,62.882,62.8033,62.8722,49604.0
2021-09-24 15:40:00,63.87,63.88,63.72,63.73,98982.0,62.882,62.8919,62.7343,62.7442,98982.0
2021-09-24 15:50:00,63.73,63.78,63.61,63.61,289853.0,62.7442,62.7934,62.626,62.626,289853.0
2021-09-27 09:30:00,62.76,63.08,62.41,62.48,274422.0,61.7892,62.1042,61.4446,61.5135,274422.0
2021-09-27 09:40:00,62.42,62.66,62.06,62.62,201222.0,61.4544,61.6907,61.1,61.6514,201222.0
2021-09-27 09:50:00,62.61,62.61,62.23,62.3,114759.0,61.6415,61.6415,61.2674,61.3363,114759.0
2021-09-27 10:00:00,62.3,62.59,62.11,62.38,109817.0,61.3363,61.6218,61.1492,61.4151,109817.0
2021-09-27 10:10:00,62.35,62.59,62.21,62.52,103777.0,61.3855,61.6218,61.2477,61.5529,103777.0
2021-09-27 10:20:00,62.53,62.61,62.4,62.51,70173.0,61.5627,61.6415,61.4348,61.5431,70173.0
2021-09-27 10:30:00,62.51,62.74,62.51,62.66,137261.0,61.5431,61.7695,61.5431,61.6907,137261.0
2021-09-27 10:40:00,62.66,62.85,62.63,62.85,55089.0,61.6907,61.8778,61.6612,61.8778,55089.0
2021-09-27 10:50:00,62.85,62.92,62.79,62.83,40277.0,61.8778,61.9467,61.8187,61.8581,40277.0
2021-09-27 11:00:00,62.84,63.19,62.83,63.01,60002.0,61.868,62.2125,61.8581,62.0353,60002.0
2021-09-27 11:10:00,63.01,63.13,62.92,63.07,44239.0,62.0353,62.1535,61.9467,62.0944,44239.0
2021-09-27 11:20:00,63.05,63.16,62.98,63.03,59381.0,62.0747,62.183,62.0058,62.055,59381.0
2021-09-27 11:30:00,63.04,63.1,62.88,62.89,36937.0,62.0649,62.1239,61.9073,61.9172,36937.0
2021-09-27 11:40:00,62.91,62.93,62.71,62.82,81269.0,61.9369,61.9566,61.74,61.8483,81269.0
2021-09-27 11:50:00,62.83,62.97,62.77,62.96,39154.0,61.8581,61.9959,61.799,61.9861,39154.0
2021-09-27 12:00:00,62.92,62.99,62.82,62.89,37999.0,61.9467,62.0156,61.8483,61.9172,37999.0
2021-09-27 12:10:00,62.9,63.03,62.9,63.0,16352.0,61.927,62.055,61.927,62.0255,16352.0
2021-09-27 12:20:00,63.0,63.05,62.96,63.03,26219.0,62.0255,62.0747,61.9861,62.055,26219.0
2021-09-27 12:30:00,63.03,63.07,62.95,63.03,87822.0,62.055,62.0944,61.9762,62.055,87822.0
2021-09-27 12:40:00,63.02,63.03,62.83,62.83,27726.0,62.0452,62.055,61.8581,61.8581,27726.0
2021-09-27 12:50:00,62.83,62.93,62.78,62.9,33883.0,61.8581,61.9566,61.8089,61.927,33883.0
2021-09-27 13:00:00,62.89,63.06,62.86,63.01,48325.0,61.9172,62.0845,61.8876,62.0353,48325.0
2021-09-27 13:10:00,63.01,63.11,62.99,63.1,19560.0,62.0353,62.1338,62.0156,62.1239,19560.0
2021-09-27 13:20:00,63.11,63.12,63.04,63.06,18097.0,62.1338,62.1436,62.0649,62.0845,18097.0
2021-09-27 13:30:00,63.06,63.07,62.98,62.99,27996.0,62.0845,62.0944,62.0058,62.0156,27996.0
2021-09-27 13:40:00,63.0,63.06,62.95,63.05,97754.0,62.0255,62.0845,61.9762,62.0747,97754.0
2021-09-27 13:50:00,63.05,63.1,63.0,63.08,41381.0,62.0747,62.1239,62.0255,62.1042,41381.0
2021-09-27 14:00:00,63.09,63.44,63.09,63.43,148139.0,62.1141,62.4587,62.1141,62.4488,148139.0
2021-09-27 14:10:00,63.45,63.58,63.39,63.56,47141.0,62.4685,62.5965,62.4094,62.5768,47141.0
2021-09-27 14:20:00,63.56,63.58,63.4,63.42,84311.0,62.5768,62.5965,62.4193,62.439,84311.0
2021-09-27 14:30:00,63.42,63.43,63.29,63.3,22688.0,62.439,62.4488,62.311,62.3208,22688.0
2021-09-27 14:40:00,63.31,63.37,63.16,63.18,63251.0,62.3307,62.3898,62.183,62.2027,63251.0
2021-09-27 14:50:00,63.19,63.24,63.13,63.22,145121.0,62.2125,62.2618,62.1535,62.2421,145121.0
2021-09-27 15:00:00,63.21,63.25,63.14,63.23,17598.0,62.2322,62.2716,62.1633,62.2519,17598.0
2021-09-27 15:10:00,63.23,63.3,63.2,63.21,41051.0,62.2519,62.3208,62.2224,62.2322,41051.0
2021-09-27 15:20:00,63.21,63.26,63.18,63.22,58019.0,62.2322,62.2815,62.2027,62.2421,58019.0
2021-09-27 15:30:00,63.23,63.32,63.2,63.24,51285.0,62.2519,62.3405,62.2224,62.2618,51285.0
2021-09-27 15:40:00,63.25,63.3,63.1,63.14,69475.0,62.2716,62.3208,62.1239,62.1633,69475.0
2021-09-27 15:50:00,63.14,63.16,62.96,63.07,263903.0,62.1633,62.183,61.9861,62.0944,263903.0
2021-09-28 09:30:00,61.42,61.89,61.18,61.43,337985.0,60.4699,60.9326,60.2336,60.4798,337985.0
2021-09-28 09:40:00,61.4,61.47,60.85,60.9,235274.0,60.4502,60.5191,59.9087,59.958,235274.0
2021-09-28 09:50:00,60.87,61.44,60.67,61.33,326795.0,59.9284,60.4896,59.7315,60.3813,326795.0
2021-09-28 10:00:00,61.29,61.42,61.13,61.26,117997.0,60.3419,60.4699,60.1844,60.3124,117997.0
2021-09-28 10:10:00,61.27,61.51,61.02,61.12,147583.0,60.3222,60.5585,60.0761,60.1746,147583.0
2021-09-28 10:20:00,61.06,61.06,60.76,60.95,210180.0,60.1155,60.1155,59.8201,60.0072,210180.0
2021-09-28 10:30:00,60.93,61.29,60.85,61.29,125006.0,59.9875,60.3419,59.9087,60.3419,125006.0
2021-09-28 10:40:00,61.27,61.38,61.16,61.27,190751.0,60.3222,60.4305,60.2139,60.3222,190751.0
2021-09-28 10:50:00,61.28,61.42,61.14,61.28,101210.0,60.3321,60.4699,60.1942,60.3321,101210.0
2021-09-28 11:00:00,61.29,61.35,60.97,60.98,89958.0,60.3419,60.401,60.0269,60.0367,89958.0
2021-09-28 11:10:00,60.99,61.08,60.88,61.01,87065.0,60.0466,60.1352,59.9383,60.0663,87065.0
2021-09-28 11:20:00,60.98,61.07,60.85,60.86,76997.0,60.0367,60.1253,59.9087,59.9186,76997.0
2021-09-28 11:30:00,60.86,60.93,60.73,60.89,120085.0,59.9186,59.9875,59.7906,59.9481,120085.0
2021-09-28 11:40:00,60.88,60.94,60.75,60.87,57658.0,59.9383,59.9973,59.8103,59.9284,57658.0
2021-09-28 11:50:00,60.84,61.07,60.76,61.04,51831.0,59.8989,60.1253,59.8201,60.0958,51831.0
2021-09-28 12:00:00,61.02,61.23,60.97,61.17,54013.0,60.0761,60.2829,60.0269,60.2238,54013.0
2021-09-28 12:10:00,61.14,61.38,61.1,61.3,41213.0,60.1942,60.4305,60.1549,60.3518,41213.0
2021-09-28 12:20:00,61.32,61.38,61.26,61.29,34749.0,60.3715,60.4305,60.3124,60.3419,34749.0
2021-09-28 12:30:00,61.29,61.29,61.07,61.11,34313.0,60.3419,60.3419,60.1253,60.1647,34313.0
2021-09-28 12:40:00,61.1,61.1,60.92,60.92,35935.0,60.1549,60.1549,59.9777,59.9777,35935.0
2021-09-28 12:50:00,60.92,61.02,60.85,60.91,39259.0,59.9777,60.0761,59.9087,59.9678,39259.0
2021-09-28 13:00:00,60.92,61.01,60.84,60.93,39514.0,59.9777,60.0663,59.8989,59.9875,39514.0
2021-09-28 13:10:00,60.93,61.03,60.84,60.99,20971.0,59.9875,60.0859,59.8989,60.0466,20971.0
2021-09-28 13:20:00,60.99,61.28,60.99,61.25,34581.0,60.0466,60.3321,60.0466,60.3025,34581.0
2021-09-28 13:30:00,61.25,61.3,61.15,61.28,28533.0,60.3025,60.3518,60.2041,60.3321,28533.0
2021-09-28 13:40:00,61.28,61.41,61.15,61.2,36514.0,60.3321,60.4601,60.2041,60.2533,36514.0
2021-09-28 13:50:00,61.2,61.22,61.01,61.03,61756.0,60.2533,60.273,60.0663,60.0859,61756.0
2021-09-28 14:00:00,61.02,61.14,60.99,61.08,29644.0,60.0761,60.1942,60.0466,60.1352,29644.0
2021-09-28 14:10:00,61.08,61.1,60.97,61.05,146363.0,60.1352,60.1549,60.0269,60.1056,146363.0
2021-09-28 14:20:00,61.05,61.16,60.96,61.16,267584.0,60.1056,60.2139,60.017,60.2139,267584.0
2021-09-28 14:30:00,61.16,61.18,60.94,60.99,63327.0,60.2139,60.2336,59.9973,60.0466,63327.0
2021-09-28 14:40:00,61.01,61.43,60.99,61.4,153088.0,60.0663,60.4798,60.0466,60.4502,153088.0
2021-09-28 14:50:00,61.41,61.47,61.15,61.36,92112.0,60.4601,60.5191,60.2041,60.4108,92112.0
2021-09-28 15:00:00,61.35,61.62,61.24,61.58,70909.0,60.401,60.6668,60.2927,60.6274,70909.0
2021-09-28 15:10:00,61.57,61.62,61.41,61.45,48406.0,60.6176,60.6668,60.4601,60.4995,48406.0
2021-09-28 15:20:00,61.43,61.5,61.16,61.17,65148.0,60.4798,60.5487,60.2139,60.2238,65148.0
2021-09-28 15:30:00,61.16,61.23,61.02,61.04,89255.0,60.2139,60.2829,60.0761,60.0958,89255.0
2021-09-28 15:40:00,61.05,61.15,60.82,60.82,132474.0,60.1056,60.2041,59.8792,59.8792,132474.0
2021-09-28 15:50:00,60.83,60.95,60.71,60.75,544139.0,59.889,60.0072,59.7709,59.8103,544139.0
2021-09-29 09:30:00,61.0,61.09,60.7,60.93,89975.0,60.0564,60.145,59.7611,59.9875,89975.0
2021-09-29 09:40:00,60.94,61.4,60.85,61.4,46876.0,59.9973,60.4502,59.9087,60.4502,46876.0
2021-09-29 09:50:00,61.4,61.77,61.33,61.73,108129.0,60.4502,60.8145,60.3813,60.7751,108129.0
2021-09-29 10:00:00,61.73,61.79,61.35,61.63,66552.0,60.7751,60.8342,60.401,60.6767,66552.0
2021-09-29 10:10:00,61.64,61.64,61.41,61.62,46323.0,60.6865,60.6865,60.4601,60.6668,46323.0
2021-09-29 10:20:00,61.61,61.82,61.33,61.36,42561.0,60.657,60.8637,60.3813,60.4108,42561.0
2021-09-29 10:30:00,61.36,61.36,61.1,61.15,42525.0,60.4108,60.4108,60.1549,60.2041,42525.0
2021-09-29 10:40:00,61.15,61.27,61.0,61.15,186991.0,60.2041,60.3222,60.0564,60.2041,186991.0
2021-09-29 10:50:00,61.14,61.3,61.06,61.29,104051.0,60.1942,60.3518,60.1155,60.3419,104051.0
2021-09-29 11:00:00,61.3,61.33,61.15,61.24,33867.0,60.3518,60.3813,60.2041,60.2927,33867.0
2021-09-29 11:10:00,61.23,61.28,61.06,61.15,42671.0,60.2829,60.3321,60.1155,60.2041,42671.0
2021-09-29 11:20:00,61.15,61.17,60.86,60.87,31077.0,60.2041,60.2238,59.9186,59.9284,31077.0
2021-09-29 11:30:00,60.9,60.92,60.53,60.59,64538.0,59.958,59.9777,59.5937,59.6528,64538.0
2021-09-29 11:40:00,60.56,60.7,60.4,60.7,126628.0,59.6232,59.7611,59.4657,59.7611,126628.0
2021-09-29 11:50:00,60.69,60.75,60.52,60.64,37708.0,59.7512,59.8103,59.5838,59.702,37708.0
2021-09-29 12:00:00,60.59,60.7,60.54,60.54,27738.0,59.6528,59.7611,59.6035,59.6035,27738.0
2021-09-29 12:10:00,60.54,60.74,60.43,60.7,33352.0,59.6035,59.8004,59.4952,59.7611,33352.0
2021-09-29 12:20:00,60.74,60.74,60.37,60.49,34180.0,59.8004,59.8004,59.4362,59.5543,34180.0
2021-09-29 12:30:00,60.49,60.66,60.48,60.6,46605.0,59.5543,59.7217,59.5445,59.6626,46605.0
2021-09-29 12:40:00,60.57,60.62,60.36,60.49,34471.0,59.6331,59.6823,59.4263,59.5543,34471.0
2021-09-29 12:50:00,60.48,60.6,60.47,60.49,63008.0,59.5445,59.6626,59.5346,59.5543,63008.0
2021-09-29 13:00:00,60.5,60.62,60.44,60.61,27720.0,59.5641,59.6823,59.5051,59.6724,27720.0
2021-09-29 13:10:00,60.61,60.74,60.57,60.71,27006.0,59.6724,59.8004,59.6331,59.7709,27006.0
2021-09-29 13:20:00,60.72,60.77,60.48,60.5,26813.0,59.7807,59.83,59.5445,59.5641,26813.0
2021-09-29 13:30:00,60.51,60.51,60.38,60.38,27530.0,59.574,59.574,59.446,59.446,27530.0
2021-09-29 13:40:00,60.39,60.53,60.32,60.46,25786.0,59.4558,59.5937,59.3869,59.5248,25786.0
2021-09-29 13:50:00,60.46,60.66,60.45,60.66,17425.0,59.5248,59.7217,59.5149,59.7217,17425.0
2021-09-29 14:00:00,60.65,60.78,60.59,60.74,59959.0,59.7118,59.8398,59.6528,59.8004,59959.0
2021-09-29 14:10:00,60.76,61.0,60.75,60.97,80526.0,59.8201,60.0564,59.8103,60.0269,80526.0
2021-09-29 14:20:00,60.97,61.0,60.75,60.77,60633.0,60.0269,60.0564,59.8103,59.83,60633.0
2021-09-29 14:30:00,60.78,60.88,60.72,60.77,76358.0,59.8398,59.9383,59.7807,59.83,76358.0
2021-09-29 14:40:00,60.78,60.97,60.76,60.77,85867.0,59.8398,60.0269,59.8201,59.83,85867.0
2021-09-29 14:50:00,60.78,60.89,60.77,60.87,35426.0,59.8398,59.9481,59.83,59.9284,35426.0
2021-09-29 15:00:00,60.88,60.93,60.72,60.77,110969.0,59.9383,59.9875,59.7807,59.83,110969.0
2021-09-29 15:10:00,60.77,60.84,60.69,60.73,56179.0,59.83,59.8989,59.7512,59.7906,56179.0
2021-09-29 15:20:00,60.71,60.73,60.57,60.58,49527.0,59.7709,59.7906,59.6331,59.6429,49527.0
2021-09-29 15:30:00,60.57,60.72,60.55,60.65,100977.0,59.6331,59.7807,59.6134,59.7118,100977.0
2021-09-29 15:40:00,60.65,60.65,60.5,60.58,88927.0,59.7118,59.7118,59.5641,59.6429,88927.0
2021-09-29 15:50:00,60.57,60.57,60.08,60.18,554250.0,59.6331,59.6331,59.1506,59.2491,554250.0
2021-09-30 09:30:00,60.46,61.08,60.41,61.03,116142.0,59.5248,60.1352,59.4755,60.0859,116142.0
2021-09-30 09:40:00,61.06,61.37,60.91,61.37,67365.0,60.1155,60.4207,59.9678,60.4207,67365.0
2021-09-30 09:50:00,61.39,61.49,61.21,61.23,72551.0,60.4404,60.5388,60.2632,60.2829,72551.0
2021-09-30 10:00:00,61.24,61.47,61.22,61.47,71017.0,60.2927,60.5191,60.273,60.5191,71017.0
2021-09-30 10:10:00,61.49,61.64,61.39,61.54,66529.0,60.5388,60.6865,60.4404,60.5881,66529.0
2021-09-30 10:20:00,61.56,61.6,61.18,61.21,131900.0,60.6078,60.6471,60.2336,60.2632,131900.0
2021-09-30 10:30:00,61.22,61.26,60.95,61.08,51850.0,60.273,60.3124,60.0072,60.1352,51850.0
2021-09-30 10:40:00,61.1,61.18,60.99,61.09,105316.0,60.1549,60.2336,60.0466,60.145,105316.0
2021-09-30 10:50:00,61.08,61.12,60.7,60.75,177961.0,60.1352,60.1746,59.7611,59.8103,177961.0
2021-09-30 11:00:00,60.73,60.94,60.66,60.91,58571.0,59.7906,59.9973,59.7217,59.9678,58571.0
2021-09-30 11:10:00,60.91,61.18,60.83,61.12,62671.0,59.9678,60.2336,59.889,60.1746,62671.0
2021-09-30 11:20:00,61.13,61.17,61.01,61.08,85568.0,60.1844,60.2238,60.0663,60.1352,85568.0
2021-09-30 11:30:00,61.07,61.11,60.67,60.7,70118.0,60.1253,60.1647,59.7315,59.7611,70118.0
2021-09-30 11:40:00,60.67,60.7,60.51,60.55,100678.0,59.7315,59.7611,59.574,59.6134,100678.0
2021-09-30 11:50:00,60.57,60.64,60.46,60.63,76835.0,59.6331,59.702,59.5248,59.6921,76835.0
2021-09-30 12:00:00,60.63,60.75,60.34,60.34,136243.0,59.6921,59.8103,59.4066,59.4066,136243.0
2021-09-30 12:10:00,60.36,60.44,60.24,60.4,73378.0,59.4263,59.5051,59.3082,59.4657,73378.0
2021-09-30 12:20:00,60.39,60.48,60.29,60.39,44400.0,59.4558,59.5445,59.3574,59.4558,44400.0
2021-09-30 12:30:00,60.37,60.61,60.28,60.54,36210.0,59.4362,59.6724,59.3475,59.6035,36210.0
2021-09-30 12:40:00,60.51,60.61,60.43,60.59,27959.0,59.574,59.6724,59.4952,59.6528,27959.0
2021-09-30 12:50:00,60.59,60.65,60.48,60.56,30944.0,59.6528,59.7118,59.5445,59.6232,30944.0
2021-09-30 13:00:00,60.57,60.78,60.49,60.77,38834.0,59.6331,59.8398,59.5543,59.83,38834.0
2021-09-30 13:10:00,60.78,60.88,60.74,60.86,51804.0,59.8398,59.9383,59.8004,59.9186,51804.0
2021-09-30 13:20:00,60.86,60.86,60.69,60.7,25185.0,59.9186,59.9186,59.7512,59.7611,25185.0
2021-09-30 13:30:00,60.69,60.8,60.61,60.74,45370.0,59.7512,59.8595,59.6724,59.8004,45370.0
2021-09-30 13:40:00,60.74,60.79,60.58,60.62,25386.0,59.8004,59.8497,59.6429,59.6823,25386.0
2021-09-30 13:50:00,60.64,60.83,60.64,60.79,23429.0,59.702,59.889,59.702,59.8497,23429.0
2021-09-30 14:00:00,60.8,61.14,60.8,61.14,33132.0,59.8595,60.1942,59.8595,60.1942,33132.0
2021-09-30 14:10:00,61.14,61.14,60.95,60.98,31222.0,60.1942,60.1942,60.0072,60.0367,31222.0
2021-09-30 14:20:00,61.0,61.04,60.83,60.91,41293.0,60.0564,60.0958,59.889,59.9678,41293.0
2021-09-30 14:30:00,60.9,60.92,60.74,60.78,37618.0,59.958,59.9777,59.8004,59.8398,37618.0
2021-09-30 14:40:00,60.79,60.93,60.78,60.85,42646.0,59.8497,59.9875,59.8398,59.9087,42646.0
2021-09-30 14:50:00,60.84,60.94,60.71,60.71,34999.0,59.8989,59.9973,59.7709,59.7709,34999.0
2021-09-30 15:00:00,60.73,60.85,60.63,60.8,41154.0,59.7906,59.9087,59.6921,59.8595,41154.0
2021-09-30 15:10:00,60.82,61.03,60.81,60.9,59657.0,59.8792,60.0859,59.8694,59.958,59657.0
2021-09-30 15:20:00,60.9,60.91,60.68,60.68,77619.0,59.958,59.9678,59.7414,59.7414,77619.0
2021-09-30 15:30:00,60.69,60.87,60.62,60.62,87929.0,59.7512,59.9284,59.6823,59.6823,87929.0
2021-09-30 15:40:00,60.62,60.66,60.39,60.4,57218.0,59.6823,59.7217,59.4558,59.4657,57218.0
2021-09-30 15:50:00,60.39,60.54,60.29,60.31,335444.0,59.4558,59.6035,59.3574,59.3771,335444.0
2021-10-01 09:30:00,60.9,60.9,59.4,59.41,339781.0,59.958,59.958,58.4812,58.491,339781.0
2021-10-01 09:40:00,59.43,59.46,58.58,58.94,419405.0,58.5107,58.5402,57.6738,58.0283,419405.0
2021-10-01 09:50:00,58.9,59.04,58.71,58.83,142636.0,57.9889,58.1267,57.8018,57.92,142636.0
2021-10-01 10:00:00,58.85,59.07,58.65,58.73,218336.0,57.9397,58.1563,57.7428,57.8215,218336.0
2021-10-01 10:10:00,58.75,58.86,58.35,58.45,198118.0,57.8412,57.9495,57.4474,57.5459,198118.0
2021-10-01 10:20:00,58.44,58.66,58.4,58.44,111623.0,57.536,57.7526,57.4966,57.536,111623.0
2021-10-01 10:30:00,58.46,58.68,58.36,58.65,124846.0,57.5557,57.7723,57.4572,57.7428,124846.0
2021-10-01 10:40:00,58.66,58.99,58.63,58.99,124775.0,57.7526,58.0775,57.7231,58.0775,124775.0
2021-10-01 10:50:00,58.98,59.2,58.92,59.05,178168.0,58.0677,58.2843,58.0086,58.1366,178168.0
2021-10-01 11:00:00,59.03,59.04,58.6,58.61,188858.0,58.1169,58.1267,57.6935,57.7034,188858.0
2021-10-01 11:10:00,58.62,59.11,58.46,59.05,243803.0,57.7132,58.1956,57.5557,58.1366,243803.0
2021-10-01 11:20:00,59.07,59.2,59.01,59.13,63252.0,58.1563,58.2843,58.0972,58.2153,63252.0
2021-10-01 11:30:00,59.14,59.28,59.04,59.24,52941.0,58.2252,58.363,58.1267,58.3236,52941.0
2021-10-01 11:40:00,59.24,59.53,59.17,59.46,82522.0,58.3236,58.6092,58.2547,58.5402,82522.0
2021-10-01 11:50:00,59.46,59.63,59.38,59.55,77891.0,58.5402,58.7076,58.4615,58.6288,77891.0
2021-10-01 12:00:00,59.57,59.59,59.35,59.44,48627.0,58.6485,58.6682,58.4319,58.5205,48627.0
2021-10-01 12:10:00,59.43,59.43,59.21,59.29,42945.0,58.5107,58.5107,58.2941,58.3729,42945.0
2021-10-01 12:20:00,59.28,59.47,59.28,59.45,23140.0,58.363,58.5501,58.363,58.5304,23140.0
2021-10-01 12:30:00,59.45,59.55,59.36,59.39,41158.0,58.5304,58.6288,58.4418,58.4713,41158.0
2021-10-01 12:40:00,59.39,59.48,59.34,59.37,52266.0,58.4713,58.5599,58.4221,58.4516,52266.0
2021-10-01 12:50:00,59.38,59.38,59.15,59.27,38700.0,58.4615,58.4615,58.235,58.3532,38700.0
2021-10-01 13:00:00,59.28,59.43,59.21,59.43,34251.0,58.363,58.5107,58.2941,58.5107,34251.0
2021-10-01 13:10:00,59.43,59.54,59.4,59.52,28471.0,58.5107,58.619,58.4812,58.5993,28471.0
2021-10-01 13:20:00,59.51,59.59,59.46,59.48,41270.0,58.5895,58.6682,58.5402,58.5599,41270.0
2021-10-01 13:30:00,59.48,59.61,59.44,59.59,27420.0,58.5599,58.6879,58.5205,58.6682,27420.0
2021-10-01 13:40:00,59.59,59.68,59.54,59.68,19855.0,58.6682,58.7568,58.619,58.7568,19855.0
2021-10-01 13:50:00,59.67,59.67,59.54,59.56,45220.0,58.747,58.747,58.619,58.6387,45220.0
2021-10-01 14:00:00,59.57,59.8,59.55,59.68,46501.0,58.6485,58.875,58.6288,58.7568,46501.0
2021-10-01 14:10:00,59.69,59.71,59.53,59.61,52618.0,58.7667,58.7864,58.6092,58.6879,52618.0
2021-10-01 14:20:00,59.59,59.78,59.57,59.69,51730.0,58.6682,58.8553,58.6485,58.7667,51730.0
2021-10-01 14:30:00,59.7,59.82,59.66,59.75,90203.0,58.7765,58.8947,58.7371,58.8257,90203.0
2021-10-01 14:40:00,59.76,59.89,59.76,59.87,33391.0,58.8356,58.9636,58.8356,58.9439,33391.0
2021-10-01 14:50:00,59.88,60.1,59.87,60.01,37915.0,58.9537,59.1703,58.9439,59.0817,37915.0
2021-10-01 15:00:00,60.05,60.15,60.02,60.09,39019.0,59.1211,59.2196,59.0916,59.1605,39019.0
2021-10-01 15:10:00,60.08,60.18,60.01,60.04,63038.0,59.1506,59.2491,59.0817,59.1113,63038.0
2021-10-01 15:20:00,60.05,60.1,59.79,59.92,108871.0,59.1211,59.1703,58.8651,58.9931,108871.0
2021-10-01 15:30:00,59.92,60.09,59.81,59.97,358790.0,58.9931,59.1605,58.8848,59.0423,358790.0
2021-10-01 15:40:00,59.98,60.0,59.84,59.86,103623.0,59.0522,59.0719,58.9144,58.934,103623.0
2021-10-01 15:50:00,59.88,60.03,59.75,59.82,438190.0,58.9537,59.1014,58.8257,58.8947,438190.0
2021-10-04 09:30:00,59.45,59.47,58.68,58.74,179666.0,58.5304,58.5501,57.7723,57.8314,179666.0
2021-10-04 09:40:00,58.68,58.7,58.2,58.21,138354.0,57.7723,57.792,57.2997,57.3096,138354.0
2021-10-04 09:50:00,58.2,58.47,58.12,58.27,207968.0,57.2997,57.5655,57.221,57.3686,207968.0
2021-10-04 10:00:00,58.25,58.31,57.96,58.13,172693.0,57.349,57.408,57.0634,57.2308,172693.0
2021-10-04 10:10:00,58.12,58.39,58.07,58.14,82899.0,57.221,57.4868,57.1717,57.2407,82899.0
2021-10-04 10:20:00,58.16,58.18,58.02,58.04,91445.0,57.2603,57.28,57.1225,57.1422,91445.0
2021-10-04 10:30:00,58.01,58.05,57.46,57.61,213034.0,57.1127,57.152,56.5712,56.7189,213034.0
2021-10-04 10:40:00,57.59,57.78,57.56,57.62,97369.0,56.6992,56.8862,56.6696,56.7287,97369.0
2021-10-04 10:50:00,57.61,57.62,57.21,57.48,162235.0,56.7189,56.7287,56.325,56.5909,162235.0
2021-10-04 11:00:00,57.47,57.59,57.2,57.59,157567.0,56.581,56.6992,56.3152,56.6992,157567.0
2021-10-04 11:10:00,57.59,57.7,57.52,57.55,177998.0,56.6992,56.8075,56.6302,56.6598,177998.0
2021-10-04 11:20:00,57.54,57.56,57.24,57.39,128766.0,56.6499,56.6696,56.3546,56.5023,128766.0
2021-10-04 11:30:00,57.35,57.42,56.9,56.93,211690.0,56.4629,56.5318,56.0198,56.0494,211690.0
2021-10-04 11:40:00,56.93,57.09,56.86,56.95,189154.0,56.0494,56.2069,55.9805,56.0691,189154.0
2021-10-04 11:50:00,56.96,57.25,56.91,57.15,101216.0,56.0789,56.3644,56.0297,56.266,101216.0
2021-10-04 12:00:00,57.15,57.21,57.05,57.13,81158.0,56.266,56.325,56.1675,56.2463,81158.0
2021-10-04 12:10:00,57.1,57.41,57.07,57.4,70995.0,56.2167,56.5219,56.1872,56.5121,70995.0
2021-10-04 12:20:00,57.36,57.37,57.14,57.22,55395.0,56.4727,56.4826,56.2561,56.3349,55395.0
2021-10-04 12:30:00,57.21,57.26,57.12,57.19,77227.0,56.325,56.3743,56.2364,56.3053,77227.0
2021-10-04 12:40:00,57.17,57.25,57.06,57.24,66278.0,56.2857,56.3644,56.1774,56.3546,66278.0
2021-10-04 12:50:00,57.23,57.3,57.1,57.22,45843.0,56.3447,56.4136,56.2167,56.3349,45843.0
2021-10-04 13:00:00,57.21,57.34,57.07,57.32,57263.0,56.325,56.453,56.1872,56.4333,57263.0
2021-10-04 13:10:00,57.31,57.48,57.3,57.37,61206.0,56.4235,56.5909,56.4136,56.4826,61206.0
2021-10-04 13:20:00,57.35,57.42,57.22,57.25,48284.0,56.4629,56.5318,56.3349,56.3644,48284.0
2021-10-04 13:30:00,57.25,57.41,57.25,57.41,55835.0,56.3644,56.5219,56.3644,56.5219,55835.0
2021-10-04 13:40:00,57.41,57.42,57.31,57.41,48790.0,56.5219,56.5318,56.4235,56.5219,48790.0
2021-10-04 13:50:00,57.39,57.42,57.27,57.31,44933.0,56.5023,56.5318,56.3841,56.4235,44933.0
2021-10-04 14:00:00,57.31,57.56,57.3,57.49,71859.0,56.4235,56.6696,56.4136,56.6007,71859.0
2021-10-04 14:10:00,57.5,57.53,57.3,57.43,90127.0,56.6106,56.6401,56.4136,56.5416,90127.0
2021-10-04 14:20:00,57.43,57.55,57.31,57.35,63696.0,56.5416,56.6598,56.4235,56.4629,63696.0
2021-10-04 14:30:00,57.34,57.4,57.28,57.38,55285.0,56.453,56.5121,56.394,56.4924,55285.0
2021-10-04 14:40:00,57.38,57.56,57.34,57.55,94761.0,56.4924,56.6696,56.453,56.6598,94761.0
2021-10-04 14:50:00,57.56,57.61,57.42,57.5,87733.0,56.6696,56.7189,56.5318,56.6106,87733.0
2021-10-04 15:00:00,57.51,57.77,57.47,57.67,86385.0,56.6204,56.8764,56.581,56.7779,86385.0
2021-10-04 15:10:00,57.66,57.68,57.39,57.39,86878.0,56.7681,56.7878,56.5023,56.5023,86878.0
2021-10-04 15:20:00,57.4,57.4,57.24,57.31,100798.0,56.5121,56.5121,56.3546,56.4235,100798.0
2021-10-04 15:30:00,57.31,57.48,57.27,57.41,151410.0,56.4235,56.5909,56.3841,56.5219,151410.0
2021-10-04 15:40:00,57.42,57.75,57.42,57.73,155777.0,56.5318,56.8567,56.5318,56.837,155777.0
2021-10-04 15:50:00,57.73,57.73,57.31,57.59,582005.0,56.837,56.837,56.4235,56.6992,582005.0
2021-10-05 09:30:00,58.38,59.15,58.26,58.7,358180.0,57.4769,58.235,57.3588,57.792,358180.0
2021-10-05 09:40:00,58.74,59.18,58.63,59.17,185272.0,57.8314,58.2646,57.7231,58.2547,185272.0
2021-10-05 09:50:00,59.2,59.25,58.87,59.14,161266.0,58.2843,58.3335,57.9594,58.2252,161266.0
2021-10-05 10:00:00,59.13,59.31,59.1,59.27,114230.0,58.2153,58.3926,58.1858,58.3532,114230.0
2021-10-05 10:10:00,59.28,59.53,59.22,59.33,174934.0,58.363,58.6092,58.3039,58.4122,174934.0
2021-10-05 10:20:00,59.33,59.36,59.09,59.29,76238.0,58.4122,58.4418,58.176,58.3729,76238.0
2021-10-05 10:30:00,59.29,59.49,59.26,59.29,61322.0,58.3729,58.5698,58.3433,58.3729,61322.0
2021-10-05 10:40:00,59.28,59.67,59.27,59.5,75919.0,58.363,58.747,58.3532,58.5796,75919.0
2021-10-05 10:50:00,59.51,59.65,59.49,59.65,67386.0,58.5895,58.7273,58.5698,58.7273,67386.0
2021-10-05 11:00:00,59.65,59.83,59.59,59.77,89853.0,58.7273,58.9045,58.6682,58.8454,89853.0
2021-10-05 11:10:00,59.78,59.8,59.6,59.62,100376.0,58.8553,58.875,58.6781,58.6978,100376.0
2021-10-05 11:20:00,59.62,59.67,59.47,59.48,203083.0,58.6978,58.747,58.5501,58.5599,203083.0
2021-10-05 11:30:00,59.48,59.8,59.43,59.55,216679.0,58.5599,58.875,58.5107,58.6288,216679.0
2021-10-05 11:40:00,59.55,59.62,59.47,59.54,209477.0,58.6288,58.6978,58.5501,58.619,209477.0
2021-10-05 11:50:00,59.52,59.68,59.5,59.68,50734.0,58.5993,58.7568,58.5796,58.7568,50734.0
2021-10-05 12:00:00,59.68,59.86,59.64,59.81,65425.0,58.7568,58.934,58.7174,58.8848,65425.0
2021-10-05 12:10:00,59.83,59.94,59.75,59.77,64346.0,58.9045,59.0128,58.8257,58.8454,64346.0
2021-10-05 12:20:00,59.76,59.81,59.66,59.73,70483.0,58.8356,58.8848,58.7371,58.8061,70483.0
2021-10-05 12:30:00,59.74,59.77,59.61,59.63,94955.0,58.8159,58.8454,58.6879,58.7076,94955.0
2021-10-05 12:40:00,59.64,59.79,59.56,59.77,74956.0,58.7174,58.8651,58.6387,58.8454,74956.0
2021-10-05 12:50:00,59.76,59.92,59.76,59.92,52003.0,58.8356,58.9931,58.8356,58.9931,52003.0
2021-10-05 13:00:00,59.91,59.95,59.82,59.88,45692.0,58.9833,59.0227,58.8947,58.9537,45692.0
2021-10-05 13:10:00,59.88,60.04,59.88,60.04,56352.0,58.9537,59.1113,58.9537,59.1113,56352.0
2021-10-05 13:20:00,60.04,60.06,59.96,59.99,46648.0,59.1113,59.131,59.0325,59.062,46648.0
2021-10-05 13:30:00,59.99,60.01,59.85,59.89,39240.0,59.062,59.0817,58.9242,58.9636,39240.0
2021-10-05 13:40:00,59.89,59.96,59.82,59.86,59437.0,58.9636,59.0325,58.8947,58.934,59437.0
2021-10-05 13:50:00,59.87,59.9,59.78,59.88,93945.0,58.9439,58.9734,58.8553,58.9537,93945.0
2021-10-05 14:00:00,59.87,59.94,59.79,59.82,82896.0,58.9439,59.0128,58.8651,58.8947,82896.0
2021-10-05 14:10:00,59.81,59.89,59.79,59.82,42213.0,58.8848,58.9636,58.8651,58.8947,42213.0
2021-10-05 14:20:00,59.81,59.84,59.72,59.76,59801.0,58.8848,58.9144,58.7962,58.8356,59801.0
2021-10-05 14:30:00,59.76,59.81,59.68,59.75,66151.0,58.8356,58.8848,58.7568,58.8257,66151.0
2021-10-05 14:40:00,59.75,59.83,59.69,59.8,80048.0,58.8257,58.9045,58.7667,58.875,80048.0
2021-10-05 14:50:00,59.8,59.84,59.73,59.79,51860.0,58.875,58.9144,58.8061,58.8651,51860.0
2021-10-05 15:00:00,59.78,59.87,59.73,59.84,100839.0,58.8553,58.9439,58.8061,58.9144,100839.0
2021-10-05 15:10:00,59.83,59.85,59.76,59.8,143344.0,58.9045,58.9242,58.8356,58.875,143344.0
2021-10-05 15:20:00,59.79,59.83,59.46,59.62,198330.0,58.8651,58.9045,58.5402,58.6978,198330.0
2021-10-05 15:30:00,59.62,59.69,59.51,59.51,106877.0,58.6978,58.7667,58.5895,58.5895,106877.0
2021-10-05 15:40:00,59.51,59.6,59.46,59.48,212724.0,58.5895,58.6781,58.5402,58.5599,212724.0
2021-10-05 15:50:00,59.48,59.51,59.31,59.39,535665.0,58.5599,58.5895,58.3926,58.4713,535665.0
2021-10-06 09:30:00,58.68,59.66,58.52,59.49,229045.0,57.7723,58.7371,57.6148,58.5698,229045.0
2021-10-06 09:40:00,59.5,59.97,59.28,59.39,256435.0,58.5796,59.0423,58.363,58.4713,256435.0
2021-10-06 09:50:00,59.39,59.51,59.29,59.36,207774.0,58.4713,58.5895,58.3729,58.4418,207774.0
2021-10-06 10:00:00,59.36,59.61,59.06,59.5,234034.0,58.4418,58.6879,58.1464,58.5796,234034.0
2021-10-06 10:10:00,59.48,59.85,59.31,59.66,123523.0,58.5599,58.9242,58.3926,58.7371,123523.0
2021-10-06 10:20:00,59.67,60.16,59.67,60.01,169056.0,58.747,59.2294,58.747,59.0817,169056.0
2021-10-06 10:30:00,60.02,60.23,59.94,60.09,106131.0,59.0916,59.2983,59.0128,59.1605,106131.0
2021-10-06 10:40:00,60.11,60.17,59.81,60.16,227826.0,59.1802,59.2393,58.8848,59.2294,227826.0
2021-10-06 10:50:00,60.17,60.19,59.68,59.79,97403.0,59.2393,59.2589,58.7568,58.8651,97403.0
2021-10-06 11:00:00,59.81,59.93,59.69,59.79,55728.0,58.8848,59.003,58.7667,58.8651,55728.0
2021-10-06 11:10:00,59.78,59.87,59.63,59.83,148125.0,58.8553,58.9439,58.7076,58.9045,148125.0
2021-10-06 11:20:00,59.83,59.84,59.6,59.75,113357.0,58.9045,58.9144,58.6781,58.8257,113357.0
2021-10-06 11:30:00,59.76,61.78,59.71,61.49,2363138.0,58.8356,60.8243,58.7864,60.5388,2363138.0
2021-10-06 11:40:00,61.49,61.96,61.18,61.28,657784.0,60.5388,61.0016,60.2336,60.3321,657784.0
2021-10-06 11:50:00,61.28,62.17,61.25,62.06,429483.0,60.3321,61.2083,60.3025,61.1,429483.0
2021-10-06 12:00:00,62.06,62.06,61.14,61.23,341012.0,61.1,61.1,60.1942,60.2829,341012.0
2021-10-06 12:10:00,61.25,62.04,61.16,62.02,202988.0,60.3025,61.0803,60.2139,61.0606,202988.0
2021-10-06 12:20:00,62.03,62.37,61.63,61.72,301932.0,61.0705,61.4052,60.6767,60.7653,301932.0
2021-10-06 12:30:00,61.71,61.96,61.65,61.93,126432.0,60.7554,61.0016,60.6964,60.972,126432.0
2021-10-06 12:40:00,61.93,62.13,61.87,61.92,130105.0,60.972,61.1689,60.913,60.9622,130105.0
2021-10-06 12:50:00,61.93,62.03,61.78,62.03,127206.0,60.972,61.0705,60.8243,61.0705,127206.0
2021-10-06 13:00:00,62.03,62.3,61.96,62.27,194229.0,61.0705,61.3363,61.0016,61.3068,194229.0
2021-10-06 13:10:00,62.27,62.66,62.19,62.48,291328.0,61.3068,61.6907,61.228,61.5135,291328.0
2021-10-06 13:20:00,62.48,62.59,62.32,62.48,185371.0,61.5135,61.6218,61.356,61.5135,185371.0
2021-10-06 13:30:00,62.47,62.7,62.43,62.67,203612.0,61.5037,61.7301,61.4643,61.7006,203612.0
2021-10-06 13:40:00,62.67,62.84,62.59,62.83,168609.0,61.7006,61.868,61.6218,61.8581,168609.0
2021-10-06 13:50:00,62.81,63.11,62.72,63.11,310736.0,61.8384,62.1338,61.7498,62.1338,310736.0
2021-10-06 14:00:00,63.14,63.65,63.0,63.62,537565.0,62.1633,62.6654,62.0255,62.6359,537565.0
2021-10-06 14:10:00,63.63,64.05,63.5,63.93,735956.0,62.6457,63.0592,62.5177,62.9411,735956.0
2021-10-06 14:20:00,63.94,64.07,63.37,63.83,345234.0,62.9509,63.0789,62.3898,62.8426,345234.0
2021-10-06 14:30:00,63.82,63.87,63.62,63.82,233688.0,62.8328,62.882,62.6359,62.8328,233688.0
2021-10-06 14:40:00,63.82,64.27,63.81,64.13,342127.0,62.8328,63.2758,62.8229,63.138,342127.0
2021-10-06 14:50:00,64.12,64.15,63.76,63.79,355439.0,63.1282,63.1577,62.7737,62.8033,355439.0
2021-10-06 15:00:00,63.79,63.98,63.48,63.51,294062.0,62.8033,62.9903,62.4981,62.5276,294062.0
2021-10-06 15:10:00,63.51,63.72,63.38,63.45,310260.0,62.5276,62.7343,62.3996,62.4685,310260.0
2021-10-06 15:20:00,63.46,63.61,63.03,63.53,309094.0,62.4784,62.626,62.055,62.5473,309094.0
2021-10-06 15:30:00,63.53,63.53,63.18,63.41,227933.0,62.5473,62.5473,62.2027,62.4291,227933.0
2021-10-06 15:40:00,63.41,63.68,63.26,63.6,315209.0,62.4291,62.695,62.2815,62.6162,315209.0
2021-10-06 15:50:00,63.6,63.94,63.53,63.76,748163.0,62.6162,62.9509,62.5473,62.7737,748163.0
2021-10-07 09:30:00,65.0,66.93,64.51,66.04,1948231.0,64.0535,65.9554,63.5706,65.0783,1948231.0
2021-10-07 09:40:00,66.01,67.05,65.9,66.55,1067001.0,65.0488,66.0736,64.9404,65.5809,1067001.0
2021-10-07 09:50:00,66.59,66.75,66.03,66.11,560994.0,65.6203,65.778,65.0685,65.1473,560994.0
2021-10-07 10:00:00,66.14,66.58,66.04,66.55,591271.0,65.1769,65.6105,65.0783,65.5809,591271.0
2021-10-07 10:10:00,66.56,67.09,66.45,67.04,510479.0,65.5908,66.113,65.4824,66.0638,510479.0
2021-10-07 10:20:00,67.07,67.19,66.58,66.6,471155.0,66.0933,66.2116,65.6105,65.6302,471155.0
2021-10-07 10:30:00,66.66,66.98,66.61,66.7,274221.0,65.6893,66.0046,65.64,65.7287,274221.0
2021-10-07 10:40:00,66.71,67.05,66.56,67.02,400334.0,65.7386,66.0736,65.5908,66.0441,400334.0
2021-10-07 10:50:00,67.02,67.03,66.42,66.46,198927.0,66.0441,66.0539,65.4528,65.4922,198927.0
2021-10-07 11:00:00,66.47,66.89,66.43,66.79,158036.0,65.5021,65.916,65.4627,65.8174,158036.0
2021-10-07 11:10:00,66.78,66.79,66.3,66.36,316537.0,65.8076,65.8174,65.3345,65.3937,316537.0
2021-10-07 11:20:00,66.37,66.59,66.34,66.55,282313.0,65.4035,65.6203,65.374,65.5809,282313.0
2021-10-07 11:30:00,66.55,66.96,66.5,66.88,164349.0,65.5809,65.9849,65.5316,65.9061,164349.0
2021-10-07 11:40:00,66.9,67.08,66.89,66.92,235660.0,65.9258,66.1032,65.916,65.9455,235660.0
2021-10-07 11:50:00,66.94,67.07,66.83,66.86,114254.0,65.9652,66.0933,65.8568,65.8864,114254.0
2021-10-07 12:00:00,66.85,66.85,65.6,65.77,740083.0,65.8765,65.8765,64.6447,64.8123,740083.0
2021-10-07 12:10:00,65.74,65.97,65.6,65.63,161156.0,64.7827,65.0093,64.6447,64.6743,161156.0
2021-10-07 12:20:00,65.63,65.71,65.36,65.56,294710.0,64.6743,64.7531,64.4082,64.6053,294710.0
2021-10-07 12:30:00,65.57,65.75,65.4,65.43,168536.0,64.6152,64.7926,64.4476,64.4772,168536.0
2021-10-07 12:40:00,65.44,65.93,65.44,65.65,574796.0,64.4871,64.9699,64.4871,64.694,574796.0
2021-10-07 12:50:00,65.65,65.94,65.61,65.73,199684.0,64.694,64.9798,64.6546,64.7728,199684.0
2021-10-07 13:00:00,65.72,65.9,65.62,65.81,181689.0,64.763,64.9404,64.6644,64.8517,181689.0
2021-10-07 13:10:00,65.79,65.85,65.65,65.72,82720.0,64.832,64.8911,64.694,64.763,82720.0
2021-10-07 13:20:00,65.73,65.89,65.69,65.83,77939.0,64.7728,64.9305,64.7334,64.8714,77939.0
2021-10-07 13:30:00,65.83,65.85,65.68,65.79,79085.0,64.8714,64.8911,64.7236,64.832,79085.0
2021-10-07 13:40:00,65.8,65.96,65.77,65.87,98795.0,64.8418,64.9995,64.8123,64.9108,98795.0
2021-10-07 13:50:00,65.88,65.95,65.75,65.77,111501.0,64.9207,64.9896,64.7926,64.8123,111501.0
2021-10-07 14:00:00,65.77,65.84,65.47,65.58,125040.0,64.8123,64.8812,64.5166,64.625,125040.0
2021-10-07 14:10:00,65.57,65.59,65.47,65.53,83387.0,64.6152,64.6349,64.5166,64.5758,83387.0
2021-10-07 14:20:00,65.52,65.56,65.37,65.42,71225.0,64.5659,64.6053,64.4181,64.4674,71225.0
2021-10-07 14:30:00,65.43,65.54,65.25,65.28,121183.0,64.4772,64.5856,64.2998,64.3294,121183.0
2021-10-07 14:40:00,65.28,65.36,65.2,65.34,118421.0,64.3294,64.4082,64.2506,64.3885,118421.0
2021-10-07 14:50:00,65.33,65.39,65.26,65.36,72287.0,64.3787,64.4378,64.3097,64.4082,72287.0
2021-10-07 15:00:00,65.35,65.5,65.27,65.47,212048.0,64.3984,64.5462,64.3195,64.5166,212048.0
2021-10-07 15:10:00,65.47,65.51,65.34,65.4,77694.0,64.5166,64.556,64.3885,64.4476,77694.0
2021-10-07 15:20:00,65.4,65.48,65.33,65.36,70229.0,64.4476,64.5265,64.3787,64.4082,70229.0
2021-10-07 15:30:00,65.36,65.43,65.28,65.34,103970.0,64.4082,64.4772,64.3294,64.3885,103970.0
2021-10-07 15:40:00,65.34,65.44,65.1,65.27,193196.0,64.3885,64.4871,64.152,64.3195,193196.0
2021-10-07 15:50:00,65.25,65.26,65.04,65.17,482585.0,64.2998,64.3097,64.0929,64.221,482585.0
2021-10-08 09:30:00,65.05,65.51,64.32,64.51,339247.0,64.1027,64.556,63.3834,63.5706,339247.0
2021-10-08 09:40:00,64.5,64.92,64.46,64.91,154652.0,63.5608,63.9746,63.5213,63.9648,154652.0
2021-10-08 09:50:00,64.9,65.45,64.76,65.03,274560.0,63.9549,64.4969,63.817,64.083,274560.0
2021-10-08 10:00:00,65.01,65.55,65.0,65.51,237529.0,64.0633,64.5955,64.0535,64.556,237529.0
2021-10-08 10:10:00,65.52,65.6,65.32,65.47,164138.0,64.5659,64.6447,64.3688,64.5166,164138.0
2021-10-08 10:20:00,65.47,65.55,65.34,65.39,70019.0,64.5166,64.5955,64.3885,64.4378,70019.0
2021-10-08 10:30:00,65.43,65.5,65.0,65.04,176624.0,64.4772,64.5462,64.0535,64.0929,176624.0
2021-10-08 10:40:00,65.05,65.1,64.66,65.05,82511.0,64.1027,64.152,63.7184,64.1027,82511.0
2021-10-08 10:50:00,65.06,65.3,65.02,65.08,47567.0,64.1126,64.3491,64.0732,64.1323,47567.0
2021-10-08 11:00:00,65.09,65.23,65.03,65.23,58806.0,64.1422,64.2801,64.083,64.2801,58806.0
2021-10-08 11:10:00,65.24,65.28,65.14,65.17,56122.0,64.29,64.3294,64.1914,64.221,56122.0
2021-10-08 11:20:00,65.16,65.33,65.08,65.24,92905.0,64.2111,64.3787,64.1323,64.29,92905.0
2021-10-08 11:30:00,65.22,65.31,65.01,65.04,49719.0,64.2703,64.359,64.0633,64.0929,49719.0
2021-10-08 11:40:00,65.03,65.03,64.86,64.91,50761.0,64.083,64.083,63.9155,63.9648,50761.0
2021-10-08 11:50:00,64.91,65.01,64.81,65.0,40484.0,63.9648,64.0633,63.8662,64.0535,40484.0
2021-10-08 12:00:00,65.0,65.17,64.92,65.14,51307.0,64.0535,64.221,63.9746,64.1914,51307.0
2021-10-08 12:10:00,65.13,65.14,64.92,64.92,158113.0,64.1816,64.1914,63.9746,63.9746,158113.0
2021-10-08 12:20:00,64.93,65.02,64.92,64.95,33899.0,63.9845,64.0732,63.9746,64.0042,33899.0
2021-10-08 12:30:00,64.96,65.02,64.82,64.95,64083.0,64.0141,64.0732,63.8761,64.0042,64083.0
2021-10-08 12:40:00,64.95,65.01,64.91,64.93,41347.0,64.0042,64.0633,63.9648,63.9845,41347.0
2021-10-08 12:50:00,64.91,64.94,64.73,64.75,100627.0,63.9648,63.9943,63.7874,63.8071,100627.0
2021-10-08 13:00:00,64.75,64.78,64.65,64.76,73597.0,63.8071,63.8367,63.7086,63.817,73597.0
2021-10-08 13:10:00,64.74,64.8,64.5,64.56,61295.0,63.7973,63.8564,63.5608,63.6199,61295.0
2021-10-08 13:20:00,64.55,64.65,64.54,64.63,91507.0,63.61,63.7086,63.6002,63.6889,91507.0
2021-10-08 13:30:00,64.62,64.74,64.6,64.67,46167.0,63.679,63.7973,63.6593,63.7283,46167.0
2021-10-08 13:40:00,64.67,64.8,64.66,64.79,57052.0,63.7283,63.8564,63.7184,63.8465,57052.0
2021-10-08 13:50:00,64.78,64.91,64.75,64.84,41512.0,63.8367,63.9648,63.8071,63.8958,41512.0
2021-10-08 14:00:00,64.86,64.96,64.83,64.94,33626.0,63.9155,64.0141,63.8859,63.9943,33626.0
2021-10-08 14:10:00,64.93,65.05,64.91,65.0,30885.0,63.9845,64.1027,63.9648,64.0535,30885.0
2021-10-08 14:20:00,65.01,65.16,64.98,65.14,58681.0,64.0633,64.2111,64.0338,64.1914,58681.0
2021-10-08 14:30:00,65.15,65.15,65.01,65.04,60526.0,64.2013,64.2013,64.0633,64.0929,60526.0
2021-10-08 14:40:00,65.04,65.09,65.0,65.04,55962.0,64.0929,64.1422,64.0535,64.0929,55962.0
2021-10-08 14:50:00,65.03,65.08,65.01,65.05,54471.0,64.083,64.1323,64.0633,64.1027,54471.0
2021-10-08 15:00:00,65.06,65.14,64.99,65.09,50151.0,64.1126,64.1914,64.0436,64.1422,50151.0
2021-10-08 15:10:00,65.09,65.12,65.0,65.03,62622.0,64.1422,64.1717,64.0535,64.083,62622.0
2021-10-08 15:20:00,65.03,65.06,64.96,65.05,84355.0,64.083,64.1126,64.0141,64.1027,84355.0
2021-10-08 15:30:00,65.04,65.05,64.81,64.86,110613.0,64.0929,64.1027,63.8662,63.9155,110613.0
2021-10-08 15:40:00,64.85,64.89,64.76,64.77,156906.0,63.9057,63.9451,63.817,63.8268,156906.0
2021-10-08 15:50:00,64.76,64.86,64.61,64.62,607162.0,63.817,63.9155,63.6692,63.679,607162.0
2021-10-11 09:30:00,64.26,64.62,63.73,64.23,239252.0,63.3242,63.679,62.802,63.2947,239252.0
2021-10-11 09:40:00,64.24,64.79,64.21,64.78,192831.0,63.3045,63.8465,63.275,63.8367,192831.0
2021-10-11 09:50:00,64.78,64.87,64.57,64.59,124055.0,63.8367,63.9254,63.6297,63.6494,124055.0
2021-10-11 10:00:00,64.61,64.68,64.5,64.65,104909.0,63.6692,63.7381,63.5608,63.7086,104909.0
2021-10-11 10:10:00,64.65,64.85,64.52,64.68,79771.0,63.7086,63.9057,63.5805,63.7381,79771.0
2021-10-11 10:20:00,64.69,64.71,64.5,64.55,38898.0,63.748,63.7677,63.5608,63.61,38898.0
2021-10-11 10:30:00,64.56,64.63,64.47,64.48,41699.0,63.6199,63.6889,63.5312,63.541,41699.0
2021-10-11 10:40:00,64.47,64.47,64.29,64.39,97181.0,63.5312,63.5312,63.3538,63.4524,97181.0
2021-10-11 10:50:00,64.4,64.53,64.38,64.47,60286.0,63.4622,63.5903,63.4425,63.5312,60286.0
2021-10-11 11:00:00,64.48,64.66,64.46,64.66,32639.0,63.541,63.7184,63.5213,63.7184,32639.0
2021-10-11 11:10:00,64.65,64.87,64.61,64.65,62300.0,63.7086,63.9254,63.6692,63.7086,62300.0
2021-10-11 11:20:00,64.64,64.75,64.62,64.67,37805.0,63.6987,63.8071,63.679,63.7283,37805.0
2021-10-11 11:30:00,64.66,64.74,64.6,64.63,42204.0,63.7184,63.7973,63.6593,63.6889,42204.0
2021-10-11 11:40:00,64.64,64.7,64.59,64.62,118948.0,63.6987,63.7578,63.6494,63.679,118948.0
2021-10-11 11:50:00,64.61,64.61,64.45,64.49,50525.0,63.6692,63.6692,63.5115,63.5509,50525.0
2021-10-11 12:00:00,64.5,64.52,64.26,64.39,44524.0,63.5608,63.5805,63.3242,63.4524,44524.0
2021-10-11 12:10:00,64.4,64.43,64.25,64.25,45604.0,63.4622,63.4918,63.3144,63.3144,45604.0
2021-10-11 12:20:00,64.27,64.34,64.18,64.25,44527.0,63.3341,63.4031,63.2454,63.3144,44527.0
2021-10-11 12:30:00,64.24,64.26,64.16,64.18,39350.0,63.3045,63.3242,63.2257,63.2454,39350.0
2021-10-11 12:40:00,64.19,64.36,64.14,64.36,38687.0,63.2553,63.4228,63.206,63.4228,38687.0
2021-10-11 12:50:00,64.35,64.4,64.28,64.36,134754.0,63.4129,63.4622,63.344,63.4228,134754.0
2021-10-11 13:00:00,64.28,64.28,64.12,64.15,26681.0,63.344,63.344,63.1863,63.2159,26681.0
2021-10-11 13:10:00,64.16,64.23,64.16,64.18,17848.0,63.2257,63.2947,63.2257,63.2454,17848.0
2021-10-11 13:20:00,64.18,64.19,64.04,64.07,16015.0,63.2454,63.2553,63.1075,63.137,16015.0
2021-10-11 13:30:00,64.06,64.19,64.02,64.17,25234.0,63.1272,63.2553,63.0877,63.2356,25234.0
2021-10-11 13:40:00,64.17,64.25,64.11,64.16,21044.0,63.2356,63.3144,63.1764,63.2257,21044.0
2021-10-11 13:50:00,64.17,64.29,64.17,64.27,61880.0,63.2356,63.3538,63.2356,63.3341,61880.0
2021-10-11 14:00:00,64.26,64.26,64.17,64.25,19324.0,63.3242,63.3242,63.2356,63.3144,19324.0
2021-10-11 14:10:00,64.25,64.39,64.24,64.31,28807.0,63.3144,63.4524,63.3045,63.3735,28807.0
2021-10-11 14:20:00,64.3,64.31,64.21,64.29,29889.0,63.3637,63.3735,63.275,63.3538,29889.0
2021-10-11 14:30:00,64.28,64.3,64.2,64.29,38059.0,63.344,63.3637,63.2651,63.3538,38059.0
2021-10-11 14:40:00,64.27,64.35,64.26,64.3,30030.0,63.3341,63.4129,63.3242,63.3637,30030.0
2021-10-11 14:50:00,64.31,64.42,64.2,64.35,42996.0,63.3735,63.4819,63.2651,63.4129,42996.0
2021-10-11 15:00:00,64.33,64.4,64.2,64.2,25051.0,63.3932,63.4622,63.2651,63.2651,25051.0
2021-10-11 15:10:00,64.21,64.26,64.09,64.14,34804.0,63.275,63.3242,63.1567,63.206,34804.0
2021-10-11 15:20:00,64.15,64.15,63.92,63.93,94381.0,63.2159,63.2159,62.9892,62.9991,94381.0
2021-10-11 15:30:00,63.93,64.0,63.86,63.88,69698.0,62.9991,63.068,62.9301,62.9498,69698.0
2021-10-11 15:40:00,63.88,63.89,63.76,63.83,116266.0,62.9498,62.9596,62.8315,62.9005,116266.0
2021-10-11 15:50:00,63.82,63.82,63.39,63.4,476826.0,62.8907,62.8907,62.4669,62.4768,476826.0
2021-10-12 09:30:00,64.06,64.53,63.8,63.8,291482.0,63.1272,63.5903,62.8709,62.8709,291482.0
2021-10-12 09:40:00,63.85,63.96,63.32,63.69,98932.0,62.9202,63.0286,62.3979,62.7625,98932.0
2021-10-12 09:50:00,63.69,64.01,63.39,63.39,70140.0,62.7625,63.0779,62.4669,62.4669,70140.0
2021-10-12 10:00:00,63.4,63.61,63.16,63.24,115913.0,62.4768,62.6837,62.2403,62.3191,115913.0
2021-10-12 10:10:00,63.23,63.41,62.94,63.26,131613.0,62.3092,62.4866,62.0235,62.3388,131613.0
2021-10-12 10:20:00,63.29,63.29,63.0,63.14,56435.0,62.3684,62.3684,62.0826,62.2206,56435.0
2021-10-12 10:30:00,63.15,63.18,62.89,63.04,58134.0,62.2304,62.26,61.9742,62.122,58134.0
2021-10-12 10:40:00,63.04,63.15,62.89,62.95,68158.0,62.122,62.2304,61.9742,62.0333,68158.0
2021-10-12 10:50:00,62.93,62.93,62.73,62.79,67062.0,62.0136,62.0136,61.8165,61.8757,67062.0
2021-10-12 11:00:00,62.8,63.05,62.78,62.9,80725.0,61.8855,62.1319,61.8658,61.9841,80725.0
2021-10-12 11:10:00,62.91,62.94,62.63,62.7,118291.0,61.9939,62.0235,61.718,61.787,118291.0
2021-10-12 11:20:00,62.71,62.93,62.69,62.86,107218.0,61.7968,62.0136,61.7771,61.9446,107218.0
2021-10-12 11:30:00,62.87,62.95,62.68,62.73,62923.0,61.9545,62.0333,61.7673,61.8165,62923.0
2021-10-12 11:40:00,62.71,62.71,62.53,62.58,109044.0,61.7968,61.7968,61.6194,61.6687,109044.0
2021-10-12 11:50:00,62.59,62.92,62.5,62.92,166714.0,61.6786,62.0038,61.5899,62.0038,166714.0
2021-10-12 12:00:00,62.94,63.27,62.94,63.24,178986.0,62.0235,62.3487,62.0235,62.3191,178986.0
2021-10-12 12:10:00,63.25,63.29,63.11,63.21,73534.0,62.329,62.3684,62.191,62.2895,73534.0
2021-10-12 12:20:00,63.21,63.27,63.17,63.26,73998.0,62.2895,62.3487,62.2501,62.3388,73998.0
2021-10-12 12:30:00,63.26,63.32,63.1,63.21,120307.0,62.3388,62.3979,62.1811,62.2895,120307.0
2021-10-12 12:40:00,63.22,63.33,63.22,63.29,69009.0,62.2994,62.4078,62.2994,62.3684,69009.0
2021-10-12 12:50:00,63.29,63.37,63.19,63.22,88279.0,62.3684,62.4472,62.2698,62.2994,88279.0
2021-10-12 13:00:00,63.21,63.23,63.0,63.02,58021.0,62.2895,62.3092,62.0826,62.1023,58021.0
2021-10-12 13:10:00,63.01,63.27,63.0,63.26,71570.0,62.0925,62.3487,62.0826,62.3388,71570.0
2021-10-12 13:20:00,63.25,63.36,63.16,63.25,43515.0,62.329,62.4374,62.2403,62.329,43515.0
2021-10-12 13:30:00,63.22,63.3,63.18,63.26,36628.0,62.2994,62.3782,62.26,62.3388,36628.0
2021-10-12 13:40:00,63.26,63.62,63.25,63.61,294050.0,62.3388,62.6936,62.329,62.6837,294050.0
2021-10-12 13:50:00,63.62,63.75,63.55,63.67,158347.0,62.6936,62.8217,62.6246,62.7428,158347.0
2021-10-12 14:00:00,63.67,63.76,63.51,63.55,79072.0,62.7428,62.8315,62.5852,62.6246,79072.0
2021-10-12 14:10:00,63.56,63.92,63.56,63.87,125271.0,62.6344,62.9892,62.6344,62.9399,125271.0
2021-10-12 14:20:00,63.86,63.97,63.84,63.89,122900.0,62.9301,63.0385,62.9104,62.9596,122900.0
2021-10-12 14:30:00,63.89,63.91,63.64,63.67,64087.0,62.9596,62.9793,62.7133,62.7428,64087.0
2021-10-12 14:40:00,63.68,63.83,63.67,63.8,83032.0,62.7527,62.9005,62.7428,62.8709,83032.0
2021-10-12 14:50:00,63.8,63.83,63.67,63.72,47573.0,62.8709,62.9005,62.7428,62.7921,47573.0
2021-10-12 15:00:00,63.73,63.78,63.62,63.62,52795.0,62.802,62.8512,62.6936,62.6936,52795.0
2021-10-12 15:10:00,63.62,63.76,63.62,63.69,75017.0,62.6936,62.8315,62.6936,62.7625,75017.0
2021-10-12 15:20:00,63.67,63.82,63.63,63.76,74442.0,62.7428,62.8907,62.7034,62.8315,74442.0
2021-10-12 15:30:00,63.76,63.94,63.72,63.83,87656.0,62.8315,63.0089,62.7921,62.9005,87656.0
2021-10-12 15:40:00,63.83,63.84,63.52,63.55,168000.0,62.9005,62.9104,62.595,62.6246,168000.0
2021-10-12 15:50:00,63.57,63.64,63.34,63.61,440055.0,62.6443,62.7133,62.4176,62.6837,440055.0
2021-10-13 09:30:00,64.34,64.7,63.87,64.11,401775.0,63.4031,63.7578,62.9399,63.1764,401775.0
2021-10-13 09:40:00,64.1,64.12,63.43,63.52,160408.0,63.1666,63.1863,62.5063,62.595,160408.0
2021-10-13 09:50:00,63.52,63.86,63.47,63.76,50970.0,62.595,62.9301,62.5458,62.8315,50970.0
2021-10-13 10:00:00,63.77,63.96,63.69,63.78,69161.0,62.8414,63.0286,62.7625,62.8512,69161.0
2021-10-13 10:10:00,63.77,63.78,63.47,63.71,151878.0,62.8414,62.8512,62.5458,62.7823,151878.0
2021-10-13 10:20:00,63.7,63.8,63.51,63.52,62188.0,62.7724,62.8709,62.5852,62.595,62188.0
2021-10-13 10:30:00,63.51,63.74,63.47,63.55,70658.0,62.5852,62.8118,62.5458,62.6246,70658.0
2021-10-13 10:40:00,63.55,63.7,63.51,63.58,48938.0,62.6246,62.7724,62.5852,62.6542,48938.0
2021-10-13 10:50:00,63.6,63.6,63.22,63.52,141306.0,62.6739,62.6739,62.2994,62.595,141306.0
2021-10-13 11:00:00,63.52,63.65,63.46,63.51,73858.0,62.595,62.7231,62.5359,62.5852,73858.0
2021-10-13 11:10:00,63.5,63.51,63.43,63.49,100835.0,62.5753,62.5852,62.5063,62.5655,100835.0
2021-10-13 11:20:00,63.48,63.5,63.38,63.45,51783.0,62.5556,62.5753,62.4571,62.526,51783.0
2021-10-13 11:30:00,63.44,63.45,63.2,63.35,72913.0,62.5162,62.526,62.2797,62.4275,72913.0
2021-10-13 11:40:00,63.36,63.66,63.35,63.57,141993.0,62.4374,62.733,62.4275,62.6443,141993.0
2021-10-13 11:50:00,63.58,63.63,63.48,63.57,49876.0,62.6542,62.7034,62.5556,62.6443,49876.0
2021-10-13 12:00:00,63.57,63.59,63.44,63.48,76669.0,62.6443,62.664,62.5162,62.5556,76669.0
2021-10-13 12:10:00,63.47,63.49,63.31,63.36,83032.0,62.5458,62.5655,62.3881,62.4374,83032.0
2021-10-13 12:20:00,63.36,63.48,63.33,63.48,73667.0,62.4374,62.5556,62.4078,62.5556,73667.0
2021-10-13 12:30:00,63.47,63.48,63.41,63.43,51098.0,62.5458,62.5556,62.4866,62.5063,51098.0
2021-10-13 12:40:00,63.43,63.56,63.36,63.4,305056.0,62.5063,62.6344,62.4374,62.4768,305056.0
2021-10-13 12:50:00,63.4,63.42,63.34,63.36,48515.0,62.4768,62.4965,62.4176,62.4374,48515.0
2021-10-13 13:00:00,63.35,63.53,63.3,63.53,81091.0,62.4275,62.6049,62.3782,62.6049,81091.0
2021-10-13 13:10:00,63.53,63.6,63.37,63.38,113307.0,62.6049,62.6739,62.4472,62.4571,113307.0
2021-10-13 13:20:00,63.38,63.44,63.31,63.42,258547.0,62.4571,62.5162,62.3881,62.4965,258547.0
2021-10-13 13:30:00,63.41,63.51,63.36,63.41,180471.0,62.4866,62.5852,62.4374,62.4866,180471.0
2021-10-13 13:40:00,63.41,63.55,63.39,63.5,83923.0,62.4866,62.6246,62.4669,62.5753,83923.0
2021-10-13 13:50:00,63.51,63.64,63.48,63.63,51209.0,62.5852,62.7133,62.5556,62.7034,51209.0
2021-10-13 14:00:00,63.63,63.89,63.55,63.82,72201.0,62.7034,62.9596,62.6246,62.8907,72201.0
2021-10-13 14:10:00,63.83,64.0,63.74,63.95,131737.0,62.9005,63.068,62.8118,63.0188,131737.0
2021-10-13 14:20:00,63.99,64.0,63.88,63.91,59225.0,63.0582,63.068,62.9498,62.9793,59225.0
2021-10-13 14:30:00,63.91,63.95,63.86,63.91,69371.0,62.9793,63.0188,62.9301,62.9793,69371.0
2021-10-13 14:40:00,63.9,63.91,63.76,63.78,70653.0,62.9695,62.9793,62.8315,62.8512,70653.0
2021-10-13 14:50:00,63.77,63.89,63.75,63.87,51818.0,62.8414,62.9596,62.8217,62.9399,51818.0
2021-10-13 15:00:00,63.86,63.89,63.72,63.76,474114.0,62.9301,62.9596,62.7921,62.8315,474114.0
2021-10-13 15:10:00,63.76,63.79,63.61,63.66,57745.0,62.8315,62.8611,62.6837,62.733,57745.0
2021-10-13 15:20:00,63.66,63.66,63.34,63.34,87411.0,62.733,62.733,62.4176,62.4176,87411.0
2021-10-13 15:30:00,63.35,63.51,63.33,63.49,99540.0,62.4275,62.5852,62.4078,62.5655,99540.0
2021-10-13 15:40:00,63.49,63.52,63.34,63.43,152719.0,62.5655,62.595,62.4176,62.5063,152719.0
2021-10-13 15:50:00,63.41,63.46,63.28,63.44,505879.0,62.4866,62.5359,62.3585,62.5162,505879.0
2021-10-14 09:30:00,64.71,65.8,64.6,65.79,836581.0,63.7677,64.8418,63.6593,64.832,836581.0
2021-10-14 09:40:00,65.77,66.14,65.24,65.35,358626.0,64.8123,65.1769,64.29,64.3984,358626.0
2021-10-14 09:50:00,65.33,65.87,64.83,64.92,273592.0,64.3787,64.9108,63.8859,63.9746,273592.0
2021-10-14 10:00:00,64.92,65.29,64.85,65.22,207714.0,63.9746,64.3393,63.9057,64.2703,207714.0
2021-10-14 10:10:00,65.24,65.53,65.19,65.3,164214.0,64.29,64.5758,64.2407,64.3491,164214.0
2021-10-14 10:20:00,65.31,65.51,65.26,65.37,90211.0,64.359,64.556,64.3097,64.4181,90211.0
2021-10-14 10:30:00,65.39,65.44,65.17,65.18,152208.0,64.4378,64.4871,64.221,64.2309,152208.0
2021-10-14 10:40:00,65.18,65.2,64.93,65.11,184301.0,64.2309,64.2506,63.9845,64.1619,184301.0
2021-10-14 10:50:00,65.09,65.2,65.05,65.1,76865.0,64.1422,64.2506,64.1027,64.152,76865.0
2021-10-14 11:00:00,65.11,65.11,64.61,64.61,86712.0,64.1619,64.1619,63.6692,63.6692,86712.0
2021-10-14 11:10:00,64.62,64.83,64.52,64.79,102757.0,63.679,63.8859,63.5805,63.8465,102757.0
2021-10-14 11:20:00,64.79,64.98,64.77,64.92,49511.0,63.8465,64.0338,63.8268,63.9746,49511.0
2021-10-14 11:30:00,64.92,65.0,64.86,64.98,111735.0,63.9746,64.0535,63.9155,64.0338,111735.0
2021-10-14 11:40:00,64.98,65.06,64.94,65.0,86192.0,64.0338,64.1126,63.9943,64.0535,86192.0
2021-10-14 11:50:00,64.99,65.14,64.99,65.11,50539.0,64.0436,64.1914,64.0436,64.1619,50539.0
2021-10-14 12:00:00,65.11,65.18,65.06,65.12,31960.0,64.1619,64.2309,64.1126,64.1717,31960.0
2021-10-14 12:10:00,65.14,65.24,65.1,65.23,62305.0,64.1914,64.29,64.152,64.2801,62305.0
2021-10-14 12:20:00,65.22,65.37,65.21,65.32,84741.0,64.2703,64.4181,64.2604,64.3688,84741.0
2021-10-14 12:30:00,65.33,65.57,65.33,65.5,107218.0,64.3787,64.6152,64.3787,64.5462,107218.0
2021-10-14 12:40:00,65.49,65.58,65.42,65.44,102085.0,64.5363,64.625,64.4674,64.4871,102085.0
2021-10-14 12:50:00,65.43,65.46,65.31,65.38,99113.0,64.4772,64.5068,64.359,64.4279,99113.0
2021-10-14 13:00:00,65.37,65.44,65.28,65.29,74363.0,64.4181,64.4871,64.3294,64.3393,74363.0
2021-10-14 13:10:00,65.29,65.38,65.29,65.37,48047.0,64.3393,64.4279,64.3393,64.4181,48047.0
2021-10-14 13:20:00,65.37,65.38,65.31,65.34,46065.0,64.4181,64.4279,64.359,64.3885,46065.0
2021-10-14 13:30:00,65.36,65.49,65.35,65.45,49090.0,64.4082,64.5363,64.3984,64.4969,49090.0
2021-10-14 13:40:00,65.45,65.48,65.36,65.39,63621.0,64.4969,64.5265,64.4082,64.4378,63621.0
2021-10-14 13:50:00,65.39,65.53,65.3,65.47,72324.0,64.4378,64.5758,64.3491,64.5166,72324.0
2021-10-14 14:00:00,65.47,65.58,65.45,65.57,80746.0,64.5166,64.625,64.4969,64.6152,80746.0
2021-10-14 14:10:00,65.57,65.58,65.4,65.41,96481.0,64.6152,64.625,64.4476,64.4575,96481.0
2021-10-14 14:20:00,65.42,65.52,65.42,65.47,77729.0,64.4674,64.5659,64.4674,64.5166,77729.0
2021-10-14 14:30:00,65.46,65.47,65.06,65.07,133182.0,64.5068,64.5166,64.1126,64.1225,133182.0
2021-10-14 14:40:00,65.07,65.1,64.91,65.0,136959.0,64.1225,64.152,63.9648,64.0535,136959.0
2021-10-14 14:50:00,65.0,65.04,64.85,64.98,265409.0,64.0535,64.0929,63.9057,64.0338,265409.0
2021-10-14 15:00:00,64.98,65.04,64.93,64.98,284886.0,64.0338,64.0929,63.9845,64.0338,284886.0
2021-10-14 15:10:00,64.97,65.0,64.86,64.96,77281.0,64.0239,64.0535,63.9155,64.0141,77281.0
2021-10-14 15:20:00,64.96,65.01,64.88,65.0,116163.0,64.0141,64.0633,63.9352,64.0535,116163.0
2021-10-14 15:30:00,65.0,65.03,64.95,64.99,193856.0,64.0535,64.083,64.0042,64.0436,193856.0
2021-10-14 15:40:00,64.99,65.0,64.9,65.0,226140.0,64.0436,64.0535,63.9549,64.0535,226140.0
2021-10-14 15:50:00,65.0,65.32,64.75,65.31,723235.0,64.0535,64.3688,63.8071,64.359,723235.0
2021-10-15 09:30:00,65.93,66.09,65.26,65.65,463121.0,64.9699,65.1276,64.3097,64.694,463121.0
2021-10-15 09:40:00,65.65,65.75,65.45,65.66,97346.0,64.694,64.7926,64.4969,64.7039,97346.0
2021-10-15 09:50:00,65.66,65.93,65.53,65.69,120711.0,64.7039,64.9699,64.5758,64.7334,120711.0
2021-10-15 10:00:00,65.7,65.88,65.61,65.79,44227.0,64.7433,64.9207,64.6546,64.832,44227.0
2021-10-15 10:10:00,65.77,65.79,65.57,65.64,38290.0,64.8123,64.832,64.6152,64.6842,38290.0
2021-10-15 10:20:00,65.64,65.71,65.46,65.49,85583.0,64.6842,64.7531,64.5068,64.5363,85583.0
2021-10-15 10:30:00,65.51,65.95,65.51,65.95,106230.0,64.556,64.9896,64.556,64.9896,106230.0
2021-10-15 10:40:00,65.95,65.96,65.87,65.91,59512.0,64.9896,64.9995,64.9108,64.9502,59512.0
2021-10-15 10:50:00,65.91,66.01,65.85,65.99,126474.0,64.9502,65.0488,64.8911,65.0291,126474.0
2021-10-15 11:00:00,65.99,66.01,65.88,65.92,140198.0,65.0291,65.0488,64.9207,64.9601,140198.0
2021-10-15 11:10:00,65.91,66.04,65.79,66.04,113553.0,64.9502,65.0783,64.832,65.0783,113553.0
2021-10-15 11:20:00,66.03,66.09,65.95,66.09,126713.0,65.0685,65.1276,64.9896,65.1276,126713.0
2021-10-15 11:30:00,66.08,66.13,65.98,66.01,113034.0,65.1177,65.167,65.0192,65.0488,113034.0
2021-10-15 11:40:00,66.0,66.06,65.93,65.96,88747.0,65.0389,65.098,64.9699,64.9995,88747.0
2021-10-15 11:50:00,65.95,65.97,65.81,65.81,54524.0,64.9896,65.0093,64.8517,64.8517,54524.0
2021-10-15 12:00:00,65.81,65.96,65.77,65.96,67052.0,64.8517,64.9995,64.8123,64.9995,67052.0
2021-10-15 12:10:00,65.97,66.0,65.86,65.87,46673.0,65.0093,65.0389,64.901,64.9108,46673.0
2021-10-15 12:20:00,65.87,65.89,65.79,65.83,56505.0,64.9108,64.9305,64.832,64.8714,56505.0
2021-10-15 12:30:00,65.84,65.85,65.68,65.73,50570.0,64.8812,64.8911,64.7236,64.7728,50570.0
2021-10-15 12:40:00,65.72,65.86,65.72,65.78,24530.0,64.763,64.901,64.763,64.8221,24530.0
2021-10-15 12:50:00,65.77,65.8,65.73,65.73,21054.0,64.8123,64.8418,64.7728,64.7728,21054.0
2021-10-15 13:00:00,65.73,65.78,65.66,65.75,24330.0,64.7728,64.8221,64.7039,64.7926,24330.0
2021-10-15 13:10:00,65.76,65.81,65.69,65.79,28363.0,64.8024,64.8517,64.7334,64.832,28363.0
2021-10-15 13:20:00,65.78,65.81,65.74,65.76,23350.0,64.8221,64.8517,64.7827,64.8024,23350.0
2021-10-15 13:30:00,65.76,65.79,65.7,65.73,40427.0,64.8024,64.832,64.7433,64.7728,40427.0
2021-10-15 13:40:00,65.74,65.79,65.72,65.79,34003.0,64.7827,64.832,64.763,64.832,34003.0
2021-10-15 13:50:00,65.79,65.81,65.73,65.79,36873.0,64.832,64.8517,64.7728,64.832,36873.0
2021-10-15 14:00:00,65.79,65.84,65.77,65.84,28944.0,64.832,64.8812,64.8123,64.8812,28944.0
2021-10-15 14:10:00,65.84,65.95,65.79,65.94,61537.0,64.8812,64.9896,64.832,64.9798,61537.0
2021-10-15 14:20:00,65.93,66.01,65.91,66.01,113439.0,64.9699,65.0488,64.9502,65.0488,113439.0
2021-10-15 14:30:00,66.0,66.12,65.98,66.05,105449.0,65.0389,65.1572,65.0192,65.0882,105449.0
2021-10-15 14:40:00,66.06,66.14,66.03,66.07,110591.0,65.098,65.1769,65.0685,65.1079,110591.0
2021-10-15 14:50:00,66.07,66.25,66.07,66.21,76029.0,65.1079,65.2853,65.1079,65.2459,76029.0
2021-10-15 15:00:00,66.2,66.28,66.11,66.13,114656.0,65.236,65.3148,65.1473,65.167,114656.0
2021-10-15 15:10:00,66.11,66.13,66.03,66.07,48843.0,65.1473,65.167,65.0685,65.1079,48843.0
2021-10-15 15:20:00,66.06,66.07,65.99,65.99,90668.0,65.098,65.1079,65.0291,65.0291,90668.0
2021-10-15 15:30:00,65.98,65.98,65.76,65.77,103179.0,65.0192,65.0192,64.8024,64.8123,103179.0
2021-10-15 15:40:00,65.76,65.8,65.62,65.65,118097.0,64.8024,64.8418,64.6644,64.694,118097.0
2021-10-15 15:50:00,65.65,65.74,65.5,65.66,592230.0,64.694,64.7827,64.5462,64.7039,592230.0
2021-10-18 09:30:00,65.32,65.59,65.02,65.57,189896.0,64.3688,64.6349,64.0732,64.6152,189896.0
2021-10-18 09:40:00,65.59,65.93,65.5,65.89,162990.0,64.6349,64.9699,64.5462,64.9305,162990.0
2021-10-18 09:50:00,65.93,65.97,65.67,65.81,115428.0,64.9699,65.0093,64.7137,64.8517,115428.0
2021-10-18 10:00:00,65.83,65.84,65.55,65.69,50400.0,64.8714,64.8812,64.5955,64.7334,50400.0
2021-10-18 10:10:00,65.7,65.75,65.53,65.63,106770.0,64.7433,64.7926,64.5758,64.6743,106770.0
2021-10-18 10:20:00,65.64,66.0,65.59,65.87,114053.0,64.6842,65.0389,64.6349,64.9108,114053.0
2021-10-18 10:30:00,65.87,65.91,65.75,65.77,64786.0,64.9108,64.9502,64.7926,64.8123,64786.0
2021-10-18 10:40:00,65.77,65.88,65.69,65.71,51976.0,64.8123,64.9207,64.7334,64.7531,51976.0
2021-10-18 10:50:00,65.71,65.94,65.71,65.88,51587.0,64.7531,64.9798,64.7531,64.9207,51587.0
2021-10-18 11:00:00,65.89,66.16,65.88,66.16,68890.0,64.9305,65.1966,64.9207,65.1966,68890.0
2021-10-18 11:10:00,66.15,66.27,66.03,66.08,136478.0,65.1867,65.305,65.0685,65.1177,136478.0
2021-10-18 11:20:00,66.08,66.22,66.05,66.13,45835.0,65.1177,65.2557,65.0882,65.167,45835.0
2021-10-18 11:30:00,66.12,66.33,66.12,66.21,60386.0,65.1572,65.3641,65.1572,65.2459,60386.0
2021-10-18 11:40:00,66.21,66.43,66.21,66.42,73744.0,65.2459,65.4627,65.2459,65.4528,73744.0
2021-10-18 11:50:00,66.42,66.5,66.35,66.35,55288.0,65.4528,65.5316,65.3838,65.3838,55288.0
2021-10-18 12:00:00,66.36,66.43,66.34,66.42,38834.0,65.3937,65.4627,65.374,65.4528,38834.0
2021-10-18 12:10:00,66.44,66.49,66.42,66.46,44440.0,65.4725,65.5218,65.4528,65.4922,44440.0
2021-10-18 12:20:00,66.45,66.52,66.41,66.44,42678.0,65.4824,65.5513,65.4429,65.4725,42678.0
2021-10-18 12:30:00,66.44,66.63,66.43,66.53,56309.0,65.4725,65.6597,65.4627,65.5612,56309.0
2021-10-18 12:40:00,66.55,66.57,66.42,66.44,39046.0,65.5809,65.6006,65.4528,65.4725,39046.0
2021-10-18 12:50:00,66.43,66.44,66.38,66.41,37211.0,65.4627,65.4725,65.4134,65.4429,37211.0
2021-10-18 13:00:00,66.41,66.42,66.33,66.41,26798.0,65.4429,65.4528,65.3641,65.4429,26798.0
2021-10-18 13:10:00,66.42,66.53,66.4,66.4,81587.0,65.4528,65.5612,65.4331,65.4331,81587.0
2021-10-18 13:20:00,66.41,66.41,66.29,66.29,45305.0,65.4429,65.4429,65.3247,65.3247,45305.0
2021-10-18 13:30:00,66.29,66.44,66.28,66.41,48888.0,65.3247,65.4725,65.3148,65.4429,48888.0
2021-10-18 13:40:00,66.4,66.47,66.33,66.42,53453.0,65.4331,65.5021,65.3641,65.4528,53453.0
2021-10-18 13:50:00,66.42,66.43,66.27,66.29,118237.0,65.4528,65.4627,65.305,65.3247,118237.0
2021-10-18 14:00:00,66.28,66.49,66.28,66.45,76661.0,65.3148,65.5218,65.3148,65.4824,76661.0
2021-10-18 14:10:00,66.47,66.53,66.42,66.51,61386.0,65.5021,65.5612,65.4528,65.5415,61386.0
2021-10-18 14:20:00,66.52,66.64,66.5,66.64,56990.0,65.5513,65.6696,65.5316,65.6696,56990.0
2021-10-18 14:30:00,66.65,66.72,66.62,66.63,64018.0,65.6794,65.7484,65.6499,65.6597,64018.0
2021-10-18 14:40:00,66.63,66.79,66.63,66.76,77238.0,65.6597,65.8174,65.6597,65.7878,77238.0
2021-10-18 14:50:00,66.76,66.82,66.71,66.75,77709.0,65.7878,65.847,65.7386,65.778,77709.0
2021-10-18 15:00:00,66.74,66.81,66.69,66.75,107042.0,65.7681,65.8371,65.7189,65.778,107042.0
2021-10-18 15:10:00,66.75,66.84,66.72,66.84,59902.0,65.778,65.8667,65.7484,65.8667,59902.0
2021-10-18 15:20:00,66.83,66.94,66.82,66.92,107958.0,65.8568,65.9652,65.847,65.9455,107958.0
2021-10-18 15:30:00,66.92,67.02,66.88,66.97,355403.0,65.9455,66.0441,65.9061,65.9948,355403.0
2021-10-18 15:40:00,66.97,67.02,66.86,67.01,194772.0,65.9948,66.0441,65.8864,66.0342,194772.0
2021-10-18 15:50:00,67.02,67.22,66.99,67.17,619673.0,66.0441,66.2411,66.0145,66.1919,619673.0
2021-10-19 09:30:00,67.35,67.48,66.62,67.0,366934.0,66.3693,66.4974,65.6499,66.0243,366934.0
2021-10-19 09:40:00,66.99,67.12,66.76,66.8,147252.0,66.0145,66.1426,65.7878,65.8273,147252.0
2021-10-19 09:50:00,66.9,67.03,66.74,66.85,102093.0,65.9258,66.0539,65.7681,65.8765,102093.0
2021-10-19 10:00:00,66.84,67.0,66.74,66.94,114291.0,65.8667,66.0243,65.7681,65.9652,114291.0
2021-10-19 10:10:00,66.95,67.2,66.71,67.16,545579.0,65.9751,66.2214,65.7386,66.182,545579.0
2021-10-19 10:20:00,67.17,67.22,66.72,66.82,268962.0,66.1919,66.2411,65.7484,65.847,268962.0
2021-10-19 10:30:00,66.83,66.94,66.77,66.85,323340.0,65.8568,65.9652,65.7977,65.8765,323340.0
2021-10-19 10:40:00,66.86,66.99,66.84,66.98,101103.0,65.8864,66.0145,65.8667,66.0046,101103.0
2021-10-19 10:50:00,66.97,67.27,66.96,67.25,114180.0,65.9948,66.2904,65.9849,66.2707,114180.0
2021-10-19 11:00:00,67.26,67.4,67.23,67.31,160253.0,66.2806,66.4185,66.251,66.3298,160253.0
2021-10-19 11:10:00,67.32,67.5,67.31,67.49,200536.0,66.3397,66.5171,66.3298,66.5072,200536.0
2021-10-19 11:20:00,67.5,67.52,67.25,67.37,91536.0,66.5171,66.5368,66.2707,66.389,91536.0
2021-10-19 11:30:00,67.38,67.65,67.37,67.65,91422.0,66.3988,66.6649,66.389,66.6649,91422.0
2021-10-19 11:40:00,67.65,67.93,67.64,67.87,106239.0,66.6649,66.9408,66.655,66.8817,106239.0
2021-10-19 11:50:00,67.87,67.94,67.77,67.78,95215.0,66.8817,66.9507,66.7831,66.793,95215.0
2021-10-19 12:00:00,67.79,67.8,67.7,67.75,58764.0,66.8028,66.8127,66.7142,66.7634,58764.0
2021-10-19 12:10:00,67.75,67.86,67.72,67.8,67475.0,66.7634,66.8718,66.7339,66.8127,67475.0
2021-10-19 12:20:00,67.79,67.79,67.72,67.74,50536.0,66.8028,66.8028,66.7339,66.7536,50536.0
2021-10-19 12:30:00,67.74,67.76,67.66,67.71,65680.0,66.7536,66.7733,66.6747,66.724,65680.0
2021-10-19 12:40:00,67.72,67.87,67.71,67.87,130275.0,66.7339,66.8817,66.724,66.8817,130275.0
2021-10-19 12:50:00,67.88,67.88,67.76,67.87,56145.0,66.8915,66.8915,66.7733,66.8817,56145.0
2021-10-19 13:00:00,67.87,68.06,67.86,68.03,278370.0,66.8817,67.0689,66.8718,67.0394,278370.0
2021-10-19 13:10:00,68.02,68.12,68.0,68.05,75946.0,67.0295,67.128,67.0098,67.0591,75946.0
2021-10-19 13:20:00,68.06,68.07,67.92,67.92,65897.0,67.0689,67.0788,66.931,66.931,65897.0
2021-10-19 13:30:00,67.93,67.98,67.91,67.97,37841.0,66.9408,66.9901,66.9211,66.9802,37841.0
2021-10-19 13:40:00,67.97,67.98,67.87,67.92,41138.0,66.9802,66.9901,66.8817,66.931,41138.0
2021-10-19 13:50:00,67.92,67.94,67.86,67.92,50050.0,66.931,66.9507,66.8718,66.931,50050.0
2021-10-19 14:00:00,67.91,67.93,67.82,67.83,66585.0,66.9211,66.9408,66.8324,66.8423,66585.0
2021-10-19 14:10:00,67.83,67.87,67.73,67.76,63897.0,66.8423,66.8817,66.7437,66.7733,63897.0
2021-10-19 14:20:00,67.77,67.81,67.65,67.67,69534.0,66.7831,66.8226,66.6649,66.6846,69534.0
2021-10-19 14:30:00,67.68,67.7,67.56,67.63,62335.0,66.6944,66.7142,66.5762,66.6452,62335.0
2021-10-19 14:40:00,67.63,67.74,67.61,67.67,59702.0,66.6452,66.7536,66.6255,66.6846,59702.0
2021-10-19 14:50:00,67.67,67.73,67.57,67.66,88800.0,66.6846,66.7437,66.586,66.6747,88800.0
2021-10-19 15:00:00,67.65,67.92,67.65,67.89,170098.0,66.6649,66.931,66.6649,66.9014,170098.0
2021-10-19 15:10:00,67.89,68.01,67.85,68.01,81009.0,66.9014,67.0196,66.862,67.0196,81009.0
2021-10-19 15:20:00,68.0,68.0,67.83,67.97,142573.0,67.0098,67.0098,66.8423,66.9802,142573.0
2021-10-19 15:30:00,67.97,67.98,67.75,67.79,137458.0,66.9802,66.9901,66.7634,66.8028,137458.0
2021-10-19 15:40:00,67.79,67.81,67.67,67.77,130580.0,66.8028,66.8226,66.6846,66.7831,130580.0
2021-10-19 15:50:00,67.78,67.88,67.68,67.87,385350.0,66.793,66.8915,66.6944,66.8817,385350.0
2021-10-20 09:30:00,67.68,68.0,67.53,67.64,203203.0,66.6944,67.0098,66.5466,66.655,203203.0
2021-10-20 09:40:00,67.62,67.84,67.42,67.54,100829.0,66.6353,66.8521,66.4382,66.5565,100829.0
2021-10-20 09:50:00,67.53,67.63,67.37,67.52,90101.0,66.5466,66.6452,66.389,66.5368,90101.0
2021-10-20 10:00:00,67.51,67.54,67.24,67.47,100801.0,66.5269,66.5565,66.2609,66.4875,100801.0
2021-10-20 10:10:00,67.47,67.68,67.46,67.67,46481.0,66.4875,66.6944,66.4777,66.6846,46481.0
2021-10-20 10:20:00,67.68,67.78,67.59,67.68,151637.0,66.6944,66.793,66.6058,66.6944,151637.0
2021-10-20 10:30:00,67.68,67.7,67.54,67.55,48153.0,66.6944,66.7142,66.5565,66.5663,48153.0
2021-10-20 10:40:00,67.55,67.55,67.42,67.47,77703.0,66.5663,66.5663,66.4382,66.4875,77703.0
2021-10-20 10:50:00,67.48,67.58,67.12,67.12,83947.0,66.4974,66.5959,66.1426,66.1426,83947.0
2021-10-20 11:00:00,67.14,67.23,66.97,67.09,89000.0,66.1623,66.251,65.9948,66.113,89000.0
2021-10-20 11:10:00,67.09,67.18,67.02,67.18,32391.0,66.113,66.2017,66.0441,66.2017,32391.0
2021-10-20 11:20:00,67.18,67.33,67.14,67.27,75883.0,66.2017,66.3495,66.1623,66.2904,75883.0
2021-10-20 11:30:00,67.29,67.33,67.12,67.21,36148.0,66.3101,66.3495,66.1426,66.2313,36148.0
2021-10-20 11:40:00,67.2,67.37,67.17,67.36,29960.0,66.2214,66.389,66.1919,66.3791,29960.0
2021-10-20 11:50:00,67.37,67.45,67.31,67.42,35897.0,66.389,66.4678,66.3298,66.4382,35897.0
2021-10-20 12:00:00,67.43,67.43,67.2,67.23,37354.0,66.4481,66.4481,66.2214,66.251,37354.0
2021-10-20 12:10:00,67.22,67.27,67.13,67.2,24432.0,66.2411,66.2904,66.1525,66.2214,24432.0
2021-10-20 12:20:00,67.19,67.19,67.11,67.13,28071.0,66.2116,66.2116,66.1327,66.1525,28071.0
2021-10-20 12:30:00,67.12,67.21,67.05,67.17,52091.0,66.1426,66.2313,66.0736,66.1919,52091.0
2021-10-20 12:40:00,67.18,67.18,67.03,67.14,35997.0,66.2017,66.2017,66.0539,66.1623,35997.0
2021-10-20 12:50:00,67.16,67.21,67.11,67.17,29485.0,66.182,66.2313,66.1327,66.1919,29485.0
2021-10-20 13:00:00,67.17,67.23,66.97,66.98,31466.0,66.1919,66.251,65.9948,66.0046,31466.0
2021-10-20 13:10:00,66.98,66.99,66.76,66.77,64488.0,66.0046,66.0145,65.7878,65.7977,64488.0
2021-10-20 13:20:00,66.76,66.9,66.65,66.9,40646.0,65.7878,65.9258,65.6794,65.9258,40646.0
2021-10-20 13:30:00,66.9,66.94,66.84,66.9,20883.0,65.9258,65.9652,65.8667,65.9258,20883.0
2021-10-20 13:40:00,66.89,66.93,66.83,66.84,35785.0,65.916,65.9554,65.8568,65.8667,35785.0
2021-10-20 13:50:00,66.85,67.01,66.8,66.86,164384.0,65.8765,66.0342,65.8273,65.8864,164384.0
2021-10-20 14:00:00,66.86,66.99,66.85,66.98,23967.0,65.8864,66.0145,65.8765,66.0046,23967.0
2021-10-20 14:10:00,66.97,67.03,66.94,66.98,33816.0,65.9948,66.0539,65.9652,66.0046,33816.0
2021-10-20 14:20:00,66.98,66.99,66.93,66.98,38687.0,66.0046,66.0145,65.9554,66.0046,38687.0
2021-10-20 14:30:00,66.98,67.03,66.91,66.91,52828.0,66.0046,66.0539,65.9357,65.9357,52828.0
2021-10-20 14:40:00,66.92,66.96,66.86,66.9,47293.0,65.9455,65.9849,65.8864,65.9258,47293.0
2021-10-20 14:50:00,66.9,67.07,66.9,67.03,51025.0,65.9258,66.0933,65.9258,66.0539,51025.0
2021-10-20 15:00:00,67.04,67.17,67.01,67.15,48123.0,66.0638,66.1919,66.0342,66.1722,48123.0
2021-10-20 15:10:00,67.14,67.22,67.12,67.16,49002.0,66.1623,66.2411,66.1426,66.182,49002.0
2021-10-20 15:20:00,67.17,67.24,67.12,67.17,35101.0,66.1919,66.2609,66.1426,66.1919,35101.0
2021-10-20 15:30:00,67.18,67.29,67.16,67.21,70974.0,66.2017,66.3101,66.182,66.2313,70974.0
2021-10-20 15:40:00,67.21,67.25,67.13,67.16,92000.0,66.2313,66.2707,66.1525,66.182,92000.0
2021-10-20 15:50:00,67.15,67.24,67.05,67.23,322629.0,66.1722,66.2609,66.0736,66.251,322629.0
2021-10-21 09:30:00,66.58,67.0,66.17,66.19,312238.0,65.6105,66.0243,65.2064,65.2261,312238.0
2021-10-21 09:40:00,66.17,66.42,65.94,65.97,234644.0,65.2064,65.4528,64.9798,65.0093,234644.0
2021-10-21 09:50:00,65.97,66.5,65.96,66.34,159277.0,65.0093,65.5316,64.9995,65.374,159277.0
2021-10-21 10:00:00,66.34,66.51,66.29,66.47,106030.0,65.374,65.5415,65.3247,65.5021,106030.0
2021-10-21 10:10:00,66.45,66.55,66.27,66.31,99667.0,65.4824,65.5809,65.305,65.3444,99667.0
2021-10-21 10:20:00,66.32,66.41,66.25,66.39,68670.0,65.3543,65.4429,65.2853,65.4232,68670.0
2021-10-21 10:30:00,66.38,66.59,66.36,66.45,108639.0,65.4134,65.6203,65.3937,65.4824,108639.0
2021-10-21 10:40:00,66.46,66.73,66.45,66.55,59818.0,65.4922,65.7583,65.4824,65.5809,59818.0
2021-10-21 10:50:00,66.54,66.56,66.37,66.47,109865.0,65.571,65.5908,65.4035,65.5021,109865.0
2021-10-21 11:00:00,66.47,66.52,66.3,66.33,72772.0,65.5021,65.5513,65.3345,65.3641,72772.0
2021-10-21 11:10:00,66.33,66.35,66.17,66.18,85146.0,65.3641,65.3838,65.2064,65.2163,85146.0
2021-10-21 11:20:00,66.19,66.21,66.1,66.11,68780.0,65.2261,65.2459,65.1375,65.1473,68780.0
2021-10-21 11:30:00,66.11,66.19,66.05,66.11,84244.0,65.1473,65.2261,65.0882,65.1473,84244.0
2021-10-21 11:40:00,66.12,66.52,66.11,66.52,56785.0,65.1572,65.5513,65.1473,65.5513,56785.0
2021-10-21 11:50:00,66.53,66.56,66.45,66.53,66030.0,65.5612,65.5908,65.4824,65.5612,66030.0
2021-10-21 12:00:00,66.53,66.72,66.53,66.72,29433.0,65.5612,65.7484,65.5612,65.7484,29433.0
2021-10-21 12:10:00,66.72,66.93,66.7,66.91,38959.0,65.7484,65.9554,65.7287,65.9357,38959.0
2021-10-21 12:20:00,66.91,67.0,66.89,66.96,44829.0,65.9357,66.0243,65.916,65.9849,44829.0
2021-10-21 12:30:00,66.97,66.99,66.6,66.67,70110.0,65.9948,66.0145,65.6302,65.6992,70110.0
2021-10-21 12:40:00,66.66,66.71,66.66,66.69,49599.0,65.6893,65.7386,65.6893,65.7189,49599.0
2021-10-21 12:50:00,66.68,66.84,66.66,66.79,67262.0,65.709,65.8667,65.6893,65.8174,67262.0
2021-10-21 13:00:00,66.79,66.84,66.77,66.83,43377.0,65.8174,65.8667,65.7977,65.8568,43377.0
2021-10-21 13:10:00,66.82,66.82,66.55,66.56,134689.0,65.847,65.847,65.5809,65.5908,134689.0
2021-10-21 13:20:00,66.56,66.62,66.53,66.56,49532.0,65.5908,65.6499,65.5612,65.5908,49532.0
2021-10-21 13:30:00,66.57,66.59,66.54,66.57,58528.0,65.6006,65.6203,65.571,65.6006,58528.0
2021-10-21 13:40:00,66.56,66.59,66.48,66.55,64375.0,65.5908,65.6203,65.5119,65.5809,64375.0
2021-10-21 13:50:00,66.55,66.58,66.45,66.51,77029.0,65.5809,65.6105,65.4824,65.5415,77029.0
2021-10-21 14:00:00,66.49,66.51,66.43,66.49,64645.0,65.5218,65.5415,65.4627,65.5218,64645.0
2021-10-21 14:10:00,66.49,66.56,66.46,66.53,84869.0,65.5218,65.5908,65.4922,65.5612,84869.0
2021-10-21 14:20:00,66.53,66.8,66.5,66.76,64840.0,65.5612,65.8273,65.5316,65.7878,64840.0
2021-10-21 14:30:00,66.75,66.82,66.68,66.7,44273.0,65.778,65.847,65.709,65.7287,44273.0
2021-10-21 14:40:00,66.7,66.81,66.68,66.78,42021.0,65.7287,65.8371,65.709,65.8076,42021.0
2021-10-21 14:50:00,66.78,66.85,66.76,66.82,48628.0,65.8076,65.8765,65.7878,65.847,48628.0
2021-10-21 15:00:00,66.83,66.93,66.81,66.89,103516.0,65.8568,65.9554,65.8371,65.916,103516.0
2021-10-21 15:10:00,66.89,66.95,66.89,66.92,64918.0,65.916,65.9751,65.916,65.9455,64918.0
2021-10-21 15:20:00,66.92,66.99,66.83,66.88,61757.0,65.9455,66.0145,65.8568,65.9061,61757.0
2021-10-21 15:30:00,66.88,66.95,66.78,66.78,78121.0,65.9061,65.9751,65.8076,65.8076,78121.0
2021-10-21 15:40:00,66.78,66.91,66.73,66.88,133280.0,65.8076,65.9357,65.7583,65.9061,133280.0
2021-10-21 15:50:00,66.88,67.11,66.81,67.07,410261.0,65.9061,66.1327,65.8371,66.0933,410261.0
2021-10-22 09:30:00,67.5,67.56,67.05,67.38,196945.0,66.5171,66.5762,66.0736,66.3988,196945.0
2021-10-22 09:40:00,67.38,67.45,67.13,67.26,109369.0,66.3988,66.4678,66.1525,66.2806,109369.0
2021-10-22 09:50:00,67.25,67.43,67.15,67.43,158431.0,66.2707,66.4481,66.1722,66.4481,158431.0
2021-10-22 10:00:00,67.42,67.55,67.34,67.53,88740.0,66.4382,66.5663,66.3594,66.5466,88740.0
2021-10-22 10:10:00,67.53,67.6,67.36,67.53,75631.0,66.5466,66.6156,66.3791,66.5466,75631.0
2021-10-22 10:20:00,67.55,67.7,67.53,67.6,63031.0,66.5663,66.7142,66.5466,66.6156,63031.0
2021-10-22 10:30:00,67.61,67.64,67.47,67.56,30891.0,66.6255,66.655,66.4875,66.5762,30891.0
2021-10-22 10:40:00,67.56,67.57,67.28,67.29,53674.0,66.5762,66.586,66.3003,66.3101,53674.0
2021-10-22 10:50:00,67.3,67.3,67.13,67.13,58930.0,66.32,66.32,66.1525,66.1525,58930.0
2021-10-22 11:00:00,67.13,67.18,67.03,67.04,72209.0,66.1525,66.2017,66.0539,66.0638,72209.0
2021-10-22 11:10:00,67.02,67.04,66.57,66.67,241325.0,66.0441,66.0638,65.6006,65.6992,241325.0
2021-10-22 11:20:00,66.67,66.67,66.08,66.28,142529.0,65.6992,65.6992,65.1177,65.3148,142529.0
2021-10-22 11:30:00,66.27,66.32,66.07,66.1,78125.0,65.305,65.3543,65.1079,65.1375,78125.0
2021-10-22 11:40:00,66.1,66.17,65.87,65.97,123917.0,65.1375,65.2064,64.9108,65.0093,123917.0
2021-10-22 11:50:00,65.97,66.29,65.94,66.24,66591.0,65.0093,65.3247,64.9798,65.2754,66591.0
2021-10-22 12:00:00,66.23,66.42,66.14,66.42,62170.0,65.2656,65.4528,65.1769,65.4528,62170.0
2021-10-22 12:10:00,66.41,66.5,66.31,66.39,30060.0,65.4429,65.5316,65.3444,65.4232,30060.0
2021-10-22 12:20:00,66.38,66.47,66.27,66.42,38064.0,65.4134,65.5021,65.305,65.4528,38064.0
2021-10-22 12:30:00,66.44,66.45,66.17,66.25,44165.0,65.4725,65.4824,65.2064,65.2853,44165.0
2021-10-22 12:40:00,66.26,66.49,66.23,66.46,73068.0,65.2951,65.5218,65.2656,65.4922,73068.0
2021-10-22 12:50:00,66.48,66.49,66.37,66.39,29874.0,65.5119,65.5218,65.4035,65.4232,29874.0
2021-10-22 13:00:00,66.4,66.54,66.38,66.54,35616.0,65.4331,65.571,65.4134,65.571,35616.0
2021-10-22 13:10:00,66.53,66.55,66.46,66.51,35485.0,65.5612,65.5809,65.4922,65.5415,35485.0
2021-10-22 13:20:00,66.49,66.6,66.49,66.58,16898.0,65.5218,65.6302,65.5218,65.6105,16898.0
2021-10-22 13:30:00,66.58,66.66,66.52,66.6,26434.0,65.6105,65.6893,65.5513,65.6302,26434.0
2021-10-22 13:40:00,66.6,66.61,66.4,66.42,31800.0,65.6302,65.64,65.4331,65.4528,31800.0
2021-10-22 13:50:00,66.41,66.55,66.39,66.4,39579.0,65.4429,65.5809,65.4232,65.4331,39579.0
2021-10-22 14:00:00,66.41,66.56,66.37,66.53,23782.0,65.4429,65.5908,65.4035,65.5612,23782.0
2021-10-22 14:10:00,66.53,66.57,66.48,66.54,24212.0,65.5612,65.6006,65.5119,65.571,24212.0
2021-10-22 14:20:00,66.53,66.56,66.48,66.56,19024.0,65.5612,65.5908,65.5119,65.5908,19024.0
2021-10-22 14:30:00,66.56,66.63,66.53,66.53,33493.0,65.5908,65.6597,65.5612,65.5612,33493.0
2021-10-22 14:40:00,66.53,66.57,66.48,66.52,23002.0,65.5612,65.6006,65.5119,65.5513,23002.0
2021-10-22 14:50:00,66.52,66.52,66.36,66.38,32275.0,65.5513,65.5513,65.3937,65.4134,32275.0
2021-10-22 15:00:00,66.35,66.47,66.34,66.41,45037.0,65.3838,65.5021,65.374,65.4429,45037.0
2021-10-22 15:10:00,66.4,66.4,66.18,66.22,39256.0,65.4331,65.4331,65.2163,65.2557,39256.0
2021-10-22 15:20:00,66.22,66.27,66.19,66.24,38418.0,65.2557,65.305,65.2261,65.2754,38418.0
2021-10-22 15:30:00,66.24,66.4,66.23,66.27,61691.0,65.2754,65.4331,65.2656,65.305,61691.0
2021-10-22 15:40:00,66.27,66.29,66.2,66.25,99856.0,65.305,65.3247,65.236,65.2853,99856.0
2021-10-22 15:50:00,66.26,66.46,66.25,66.29,361238.0,65.2951,65.4922,65.2853,65.3247,361238.0
2021-10-25 09:30:00,66.61,67.26,66.38,66.96,182813.0,65.64,66.2806,65.4134,65.9849,182813.0
2021-10-25 09:40:00,66.96,66.97,66.61,66.83,69179.0,65.9849,65.9948,65.64,65.8568,69179.0
2021-10-25 09:50:00,66.82,67.01,66.72,66.94,33890.0,65.847,66.0342,65.7484,65.9652,33890.0
2021-10-25 10:00:00,66.97,67.19,66.97,67.14,70095.0,65.9948,66.2116,65.9948,66.1623,70095.0
2021-10-25 10:10:00,67.15,67.16,67.0,67.13,74850.0,66.1722,66.182,66.0243,66.1525,74850.0
2021-10-25 10:20:00,67.12,67.15,66.93,67.04,128242.0,66.1426,66.1722,65.9554,66.0638,128242.0
2021-10-25 10:30:00,67.03,67.15,66.97,67.03,37370.0,66.0539,66.1722,65.9948,66.0539,37370.0
2021-10-25 10:40:00,67.02,67.05,66.94,67.03,26417.0,66.0441,66.0736,65.9652,66.0539,26417.0
2021-10-25 10:50:00,67.04,67.13,67.01,67.04,24743.0,66.0638,66.1525,66.0342,66.0638,24743.0
2021-10-25 11:00:00,67.04,67.15,67.02,67.1,283997.0,66.0638,66.1722,66.0441,66.1229,283997.0
2021-10-25 11:10:00,67.11,67.16,67.04,67.11,169947.0,66.1327,66.182,66.0638,66.1327,169947.0
2021-10-25 11:20:00,67.11,67.2,67.09,67.16,163181.0,66.1327,66.2214,66.113,66.182,163181.0
2021-10-25 11:30:00,67.16,67.26,67.04,67.04,79776.0,66.182,66.2806,66.0638,66.0638,79776.0
2021-10-25 11:40:00,67.03,67.15,67.03,67.08,27748.0,66.0539,66.1722,66.0539,66.1032,27748.0
2021-10-25 11:50:00,67.09,67.19,67.06,67.06,34995.0,66.113,66.2116,66.0835,66.0835,34995.0
2021-10-25 12:00:00,67.08,67.26,67.05,67.2,34214.0,66.1032,66.2806,66.0736,66.2214,34214.0
2021-10-25 12:10:00,67.21,67.24,67.11,67.13,22140.0,66.2313,66.2609,66.1327,66.1525,22140.0
2021-10-25 12:20:00,67.12,67.23,67.09,67.21,28263.0,66.1426,66.251,66.113,66.2313,28263.0
2021-10-25 12:30:00,67.21,67.23,67.14,67.21,35912.0,66.2313,66.251,66.1623,66.2313,35912.0
2021-10-25 12:40:00,67.22,67.22,67.13,67.16,49026.0,66.2411,66.2411,66.1525,66.182,49026.0
2021-10-25 12:50:00,67.15,67.15,67.1,67.14,20084.0,66.1722,66.1722,66.1229,66.1623,20084.0
2021-10-25 13:00:00,67.15,67.23,67.13,67.23,28107.0,66.1722,66.251,66.1525,66.251,28107.0
2021-10-25 13:10:00,67.23,67.37,67.22,67.37,43347.0,66.251,66.389,66.2411,66.389,43347.0
2021-10-25 13:20:00,67.37,67.42,67.31,67.36,42881.0,66.389,66.4382,66.3298,66.3791,42881.0
2021-10-25 13:30:00,67.37,67.38,67.21,67.24,40865.0,66.389,66.3988,66.2313,66.2609,40865.0
2021-10-25 13:40:00,67.26,67.32,67.24,67.27,35576.0,66.2806,66.3397,66.2609,66.2904,35576.0
2021-10-25 13:50:00,67.28,67.3,67.23,67.25,29785.0,66.3003,66.32,66.251,66.2707,29785.0
2021-10-25 14:00:00,67.25,67.34,67.23,67.3,31360.0,66.2707,66.3594,66.251,66.32,31360.0
2021-10-25 14:10:00,67.3,67.33,67.26,67.27,25449.0,66.32,66.3495,66.2806,66.2904,25449.0
2021-10-25 14:20:00,67.27,67.45,67.24,67.44,51461.0,66.2904,66.4678,66.2609,66.4579,51461.0
2021-10-25 14:30:00,67.45,67.68,67.44,67.67,73379.0,66.4678,66.6944,66.4579,66.6846,73379.0
2021-10-25 14:40:00,67.67,67.83,67.54,67.56,181447.0,66.6846,66.8423,66.5565,66.5762,181447.0
2021-10-25 14:50:00,67.56,67.8,67.56,67.76,69889.0,66.5762,66.8127,66.5762,66.7733,69889.0
2021-10-25 15:00:00,67.77,67.89,67.77,67.88,49831.0,66.7831,66.9014,66.7831,66.8915,49831.0
2021-10-25 15:10:00,67.88,67.98,67.85,67.88,80859.0,66.8915,66.9901,66.862,66.8915,80859.0
2021-10-25 15:20:00,67.89,67.91,67.8,67.88,68654.0,66.9014,66.9211,66.8127,66.8915,68654.0
2021-10-25 15:30:00,67.88,67.9,67.7,67.72,99736.0,66.8915,66.9112,66.7142,66.7339,99736.0
2021-10-25 15:40:00,67.72,67.82,67.64,67.72,178375.0,66.7339,66.8324,66.655,66.7339,178375.0
2021-10-25 15:50:00,67.7,67.75,67.56,67.7,402285.0,66.7142,66.7634,66.5762,66.7142,402285.0
2021-10-26 09:30:00,68.55,69.09,67.98,68.96,545868.0,67.5518,68.0839,66.9901,67.9558,545868.0
2021-10-26 09:40:00,68.96,68.96,68.55,68.63,160704.0,67.9558,67.9558,67.5518,67.6306,160704.0
2021-10-26 09:50:00,68.63,68.73,68.32,68.35,151007.0,67.6306,67.7292,67.3251,67.3547,151007.0
2021-10-26 10:00:00,68.36,68.48,68.22,68.38,138170.0,67.3645,67.4828,67.2266,67.3843,138170.0
2021-10-26 10:10:00,68.39,68.73,68.38,68.6,139466.0,67.3941,67.7292,67.3843,67.6011,139466.0
2021-10-26 10:20:00,68.62,68.79,68.49,68.55,95700.0,67.6208,67.7883,67.4927,67.5518,95700.0
2021-10-26 10:30:00,68.56,68.8,68.48,68.78,149734.0,67.5616,67.7981,67.4828,67.7784,149734.0
2021-10-26 10:40:00,68.79,69.04,68.77,69.01,197002.0,67.7883,68.0346,67.7686,68.0051,197002.0
2021-10-26 10:50:00,69.03,69.08,68.81,68.85,174341.0,68.0248,68.0741,67.808,67.8474,174341.0
2021-10-26 11:00:00,68.84,68.87,68.48,68.54,136026.0,67.8376,67.8671,67.4828,67.5419,136026.0
2021-10-26 11:10:00,68.56,68.71,68.51,68.6,73374.0,67.5616,67.7094,67.5124,67.6011,73374.0
2021-10-26 11:20:00,68.6,68.72,68.56,68.68,46325.0,67.6011,67.7193,67.5616,67.6799,46325.0
2021-10-26 11:30:00,68.7,68.75,68.46,68.75,98984.0,67.6996,67.7489,67.4631,67.7489,98984.0
2021-10-26 11:40:00,68.76,68.93,68.76,68.81,77099.0,67.7587,67.9262,67.7587,67.808,77099.0
2021-10-26 11:50:00,68.81,68.89,68.67,68.71,93629.0,67.808,67.8868,67.67,67.7094,93629.0
2021-10-26 12:00:00,68.71,68.76,68.54,68.66,76268.0,67.7094,67.7587,67.5419,67.6602,76268.0
2021-10-26 12:10:00,68.67,68.89,68.65,68.82,69204.0,67.67,67.8868,67.6503,67.8178,69204.0
2021-10-26 12:20:00,68.86,68.9,68.73,68.74,64209.0,67.8573,67.8967,67.7292,67.739,64209.0
2021-10-26 12:30:00,68.74,68.96,68.65,68.65,90580.0,67.739,67.9558,67.6503,67.6503,90580.0
2021-10-26 12:40:00,68.64,68.64,68.01,68.03,181047.0,67.6405,67.6405,67.0196,67.0394,181047.0
2021-10-26 12:50:00,68.02,68.22,67.95,68.2,53351.0,67.0295,67.2266,66.9605,67.2069,53351.0
2021-10-26 13:00:00,68.19,68.28,68.13,68.22,58672.0,67.197,67.2857,67.1379,67.2266,58672.0
2021-10-26 13:10:00,68.22,68.23,68.05,68.16,51884.0,67.2266,67.2364,67.0591,67.1675,51884.0
2021-10-26 13:20:00,68.16,68.24,68.04,68.14,50905.0,67.1675,67.2463,67.0492,67.1477,50905.0
2021-10-26 13:30:00,68.14,68.43,68.12,68.37,66528.0,67.1477,67.4335,67.128,67.3744,66528.0
2021-10-26 13:40:00,68.36,68.37,68.18,68.26,62251.0,67.3645,67.3744,67.1872,67.266,62251.0
2021-10-26 13:50:00,68.25,68.32,68.11,68.23,39550.0,67.2561,67.3251,67.1182,67.2364,39550.0
2021-10-26 14:00:00,68.23,68.35,68.23,68.27,52388.0,67.2364,67.3547,67.2364,67.2759,52388.0
2021-10-26 14:10:00,68.27,68.39,68.16,68.39,32666.0,67.2759,67.3941,67.1675,67.3941,32666.0
2021-10-26 14:20:00,68.39,68.47,68.33,68.39,42238.0,67.3941,67.4729,67.335,67.3941,42238.0
2021-10-26 14:30:00,68.41,68.5,68.37,68.38,52362.0,67.4138,67.5025,67.3744,67.3843,52362.0
2021-10-26 14:40:00,68.37,68.43,68.19,68.26,56307.0,67.3744,67.4335,67.197,67.266,56307.0
2021-10-26 14:50:00,68.27,68.28,68.16,68.22,38799.0,67.2759,67.2857,67.1675,67.2266,38799.0
2021-10-26 15:00:00,68.23,68.37,68.18,68.22,102257.0,67.2364,67.3744,67.1872,67.2266,102257.0
2021-10-26 15:10:00,68.21,68.23,68.0,68.02,80788.0,67.2167,67.2364,67.0098,67.0295,80788.0
2021-10-26 15:20:00,68.02,68.05,67.79,67.81,62321.0,67.0295,67.0591,66.8028,66.8226,62321.0
2021-10-26 15:30:00,67.81,67.92,67.77,67.86,73814.0,66.8226,66.931,66.7831,66.8718,73814.0
2021-10-26 15:40:00,67.86,68.06,67.85,68.0,134841.0,66.8718,67.0689,66.862,67.0098,134841.0
2021-10-26 15:50:00,68.0,68.0,67.66,67.73,492976.0,67.0098,67.0098,66.6747,66.7437,492976.0
2021-10-27 09:30:00,67.41,67.74,67.15,67.54,197886.0,66.4284,66.7536,66.1722,66.5565,197886.0
2021-10-27 09:40:00,67.62,68.34,67.54,68.29,220979.0,66.6353,67.3448,66.5565,67.2956,220979.0
2021-10-27 09:50:00,68.28,68.54,68.28,68.41,140022.0,67.2857,67.5419,67.2857,67.4138,140022.0
2021-10-27 10:00:00,68.46,68.52,68.08,68.19,122445.0,67.4631,67.5222,67.0886,67.197,122445.0
2021-10-27 10:10:00,68.2,68.33,68.01,68.03,105499.0,67.2069,67.335,67.0196,67.0394,105499.0
2021-10-27 10:20:00,68.06,68.33,68.01,68.19,134711.0,67.0689,67.335,67.0196,67.197,134711.0
2021-10-27 10:30:00,68.21,68.28,67.63,67.63,108222.0,67.2167,67.2857,66.6452,66.6452,108222.0
2021-10-27 10:40:00,67.64,67.74,67.26,67.32,173697.0,66.655,66.7536,66.2806,66.3397,173697.0
2021-10-27 10:50:00,67.35,67.79,67.24,67.52,127862.0,66.3693,66.8028,66.2609,66.5368,127862.0
2021-10-27 11:00:00,67.52,67.84,67.49,67.82,55303.0,66.5368,66.8521,66.5072,66.8324,55303.0
2021-10-27 11:10:00,67.82,67.99,67.74,67.99,45061.0,66.8324,66.9999,66.7536,66.9999,45061.0
2021-10-27 11:20:00,67.98,68.0,67.83,67.96,60228.0,66.9901,67.0098,66.8423,66.9704,60228.0
2021-10-27 11:30:00,67.96,68.02,67.76,67.92,77961.0,66.9704,67.0295,66.7733,66.931,77961.0
2021-10-27 11:40:00,67.91,68.02,67.88,67.89,26739.0,66.9211,67.0295,66.8915,66.9014,26739.0
2021-10-27 11:50:00,67.9,68.06,67.8,68.03,36078.0,66.9112,67.0689,66.8127,67.0394,36078.0
2021-10-27 12:00:00,68.04,68.13,68.01,68.05,30062.0,67.0492,67.1379,67.0196,67.0591,30062.0
2021-10-27 12:10:00,68.05,68.17,68.01,68.17,85217.0,67.0591,67.1773,67.0196,67.1773,85217.0
2021-10-27 12:20:00,68.16,68.25,68.07,68.09,100823.0,67.1675,67.2561,67.0788,67.0985,100823.0
2021-10-27 12:30:00,68.11,68.12,68.0,68.0,34408.0,67.1182,67.128,67.0098,67.0098,34408.0
2021-10-27 12:40:00,68.01,68.16,67.98,68.16,24735.0,67.0196,67.1675,66.9901,67.1675,24735.0
2021-10-27 12:50:00,68.16,68.28,68.13,68.25,36163.0,67.1675,67.2857,67.1379,67.2561,36163.0
2021-10-27 13:00:00,68.26,68.43,68.22,68.37,32170.0,67.266,67.4335,67.2266,67.3744,32170.0
2021-10-27 13:10:00,68.37,68.43,68.27,68.31,98246.0,67.3744,67.4335,67.2759,67.3153,98246.0
2021-10-27 13:20:00,68.31,68.39,68.28,68.29,22891.0,67.3153,67.3941,67.2857,67.2956,22891.0
2021-10-27 13:30:00,68.3,68.32,68.26,68.31,36084.0,67.3054,67.3251,67.266,67.3153,36084.0
2021-10-27 13:40:00,68.31,68.34,68.26,68.26,39042.0,67.3153,67.3448,67.266,67.266,39042.0
2021-10-27 13:50:00,68.28,68.36,68.24,68.36,37533.0,67.2857,67.3645,67.2463,67.3645,37533.0
2021-10-27 14:00:00,68.36,68.47,68.3,68.47,46496.0,67.3645,67.4729,67.3054,67.4729,46496.0
2021-10-27 14:10:00,68.47,68.5,68.38,68.47,58854.0,67.4729,67.5025,67.3843,67.4729,58854.0
2021-10-27 14:20:00,68.46,68.51,68.39,68.4,50075.0,67.4631,67.5124,67.3941,67.404,50075.0
2021-10-27 14:30:00,68.41,68.42,68.29,68.36,36483.0,67.4138,67.4237,67.2956,67.3645,36483.0
2021-10-27 14:40:00,68.35,68.5,68.35,68.48,148816.0,67.3547,67.5025,67.3547,67.4828,148816.0
2021-10-27 14:50:00,68.48,68.55,68.38,68.39,33886.0,67.4828,67.5518,67.3843,67.3941,33886.0
2021-10-27 15:00:00,68.38,68.42,68.13,68.16,60469.0,67.3843,67.4237,67.1379,67.1675,60469.0
2021-10-27 15:10:00,68.13,68.17,67.97,67.99,108011.0,67.1379,67.1773,66.9802,66.9999,108011.0
2021-10-27 15:20:00,67.99,68.17,67.99,68.11,54413.0,66.9999,67.1773,66.9999,67.1182,54413.0
2021-10-27 15:30:00,68.09,68.1,67.99,68.03,59762.0,67.0985,67.1083,66.9999,67.0394,59762.0
2021-10-27 15:40:00,68.03,68.05,67.76,67.76,72662.0,67.0394,67.0591,66.7733,66.7733,72662.0
2021-10-27 15:50:00,67.78,67.89,67.6,67.71,331340.0,66.793,66.9014,66.6156,66.724,331340.0
2021-10-28 09:30:00,68.01,68.3,67.64,68.27,159037.0,67.0196,67.3054,66.655,67.2759,159037.0
2021-10-28 09:40:00,68.23,68.37,68.0,68.04,95037.0,67.2364,67.3744,67.0098,67.0492,95037.0
2021-10-28 09:50:00,68.08,68.17,67.98,68.05,40094.0,67.0886,67.1773,66.9901,67.0591,40094.0
2021-10-28 10:00:00,68.05,68.22,67.89,68.2,55261.0,67.0591,67.2266,66.9014,67.2069,55261.0
2021-10-28 10:10:00,68.18,68.32,68.0,68.27,110634.0,67.1872,67.3251,67.0098,67.2759,110634.0
2021-10-28 10:20:00,68.27,68.52,68.27,68.48,89370.0,67.2759,67.5222,67.2759,67.4828,89370.0
2021-10-28 10:30:00,68.47,68.54,68.36,68.38,64538.0,67.4729,67.5419,67.3645,67.3843,64538.0
2021-10-28 10:40:00,68.39,68.59,68.38,68.51,94036.0,67.3941,67.5912,67.3843,67.5124,94036.0
2021-10-28 10:50:00,68.48,68.59,68.33,68.35,84239.0,67.4828,67.5912,67.335,67.3547,84239.0
2021-10-28 11:00:00,68.36,68.44,68.11,68.2,69921.0,67.3645,67.4434,67.1182,67.2069,69921.0
2021-10-28 11:10:00,68.21,68.36,68.19,68.32,51798.0,67.2167,67.3645,67.197,67.3251,51798.0
2021-10-28 11:20:00,68.33,68.46,68.29,68.38,34821.0,67.335,67.4631,67.2956,67.3843,34821.0
2021-10-28 11:30:00,68.39,68.42,68.24,68.42,39733.0,67.3941,67.4237,67.2463,67.4237,39733.0
2021-10-28 11:40:00,68.42,68.48,68.35,68.36,49112.0,67.4237,67.4828,67.3547,67.3645,49112.0
2021-10-28 11:50:00,68.32,68.34,68.23,68.29,20665.0,67.3251,67.3448,67.2364,67.2956,20665.0
2021-10-28 12:00:00,68.29,68.33,68.2,68.25,20576.0,67.2956,67.335,67.2069,67.2561,20576.0
2021-10-28 12:10:00,68.26,68.33,68.25,68.27,24952.0,67.266,67.335,67.2561,67.2759,24952.0
2021-10-28 12:20:00,68.27,68.28,68.2,68.2,17948.0,67.2759,67.2857,67.2069,67.2069,17948.0
2021-10-28 12:30:00,68.2,68.24,68.15,68.22,16030.0,67.2069,67.2463,67.1576,67.2266,16030.0
2021-10-28 12:40:00,68.23,68.33,68.22,68.23,16927.0,67.2364,67.335,67.2266,67.2364,16927.0
2021-10-28 12:50:00,68.22,68.23,67.93,67.93,50972.0,67.2266,67.2364,66.9408,66.9408,50972.0
2021-10-28 13:00:00,67.94,68.06,67.93,67.95,22812.0,66.9507,67.0689,66.9408,66.9605,22812.0
2021-10-28 13:10:00,67.93,68.04,67.9,67.97,17379.0,66.9408,67.0492,66.9112,66.9802,17379.0
2021-10-28 13:20:00,67.97,68.03,67.95,68.01,12531.0,66.9802,67.0394,66.9605,67.0196,12531.0
2021-10-28 13:30:00,68.02,68.11,68.01,68.08,33758.0,67.0295,67.1182,67.0196,67.0886,33758.0
2021-10-28 13:40:00,68.06,68.07,67.99,68.06,24279.0,67.0689,67.0788,66.9999,67.0689,24279.0
2021-10-28 13:50:00,68.05,68.13,68.04,68.1,14978.0,67.0591,67.1379,67.0492,67.1083,14978.0
2021-10-28 14:00:00,68.11,68.19,68.1,68.16,15556.0,67.1182,67.197,67.1083,67.1675,15556.0
2021-10-28 14:10:00,68.16,68.23,68.09,68.18,19228.0,67.1675,67.2364,67.0985,67.1872,19228.0
2021-10-28 14:20:00,68.17,68.23,68.12,68.15,25510.0,67.1773,67.2364,67.128,67.1576,25510.0
2021-10-28 14:30:00,68.15,68.2,68.1,68.11,14248.0,67.1576,67.2069,67.1083,67.1182,14248.0
2021-10-28 14:40:00,68.1,68.21,68.07,68.2,15077.0,67.1083,67.2167,67.0788,67.2069,15077.0
2021-10-28 14:50:00,68.19,68.26,68.18,68.2,14082.0,67.197,67.266,67.1872,67.2069,14082.0
2021-10-28 15:00:00,68.21,68.22,68.06,68.22,24396.0,67.2167,67.2266,67.0689,67.2266,24396.0
2021-10-28 15:10:00,68.21,68.25,68.12,68.25,31444.0,67.2167,67.2561,67.128,67.2561,31444.0
2021-10-28 15:20:00,68.26,68.29,68.16,68.17,36475.0,67.266,67.2956,67.1675,67.1773,36475.0
2021-10-28 15:30:00,68.17,68.24,68.13,68.23,61374.0,67.1773,67.2463,67.1379,67.2364,61374.0
2021-10-28 15:40:00,68.23,68.28,68.08,68.18,50744.0,67.2364,67.2857,67.0886,67.1872,50744.0
2021-10-28 15:50:00,68.18,68.48,68.16,68.48,314821.0,67.1872,67.4828,67.1675,67.4828,314821.0
2021-10-29 09:30:00,67.81,68.56,67.75,68.53,257753.0,66.8226,67.5616,66.7634,67.5321,257753.0
2021-10-29 09:40:00,68.55,68.69,68.34,68.38,197052.0,67.5518,67.6897,67.3448,67.3843,197052.0
2021-10-29 09:50:00,68.33,68.58,68.23,68.45,78225.0,67.335,67.5813,67.2364,67.4532,78225.0
2021-10-29 10:00:00,68.45,68.45,68.18,68.33,56924.0,67.4532,67.4532,67.1872,67.335,56924.0
2021-10-29 10:10:00,68.33,68.43,68.0,68.11,63209.0,67.335,67.4335,67.0098,67.1182,63209.0
2021-10-29 10:20:00,68.11,68.34,68.1,68.25,42162.0,67.1182,67.3448,67.1083,67.2561,42162.0
2021-10-29 10:30:00,68.25,68.6,68.24,68.57,66115.0,67.2561,67.6011,67.2463,67.5715,66115.0
2021-10-29 10:40:00,68.57,68.58,68.45,68.57,30027.0,67.5715,67.5813,67.4532,67.5715,30027.0
2021-10-29 10:50:00,68.58,68.6,68.4,68.42,38708.0,67.5813,67.6011,67.404,67.4237,38708.0
2021-10-29 11:00:00,68.42,68.67,68.42,68.62,44175.0,67.4237,67.67,67.4237,67.6208,44175.0
2021-10-29 11:10:00,68.63,68.71,68.53,68.53,41172.0,67.6306,67.7094,67.5321,67.5321,41172.0
2021-10-29 11:20:00,68.52,68.61,68.4,68.42,60239.0,67.5222,67.6109,67.404,67.4237,60239.0
2021-10-29 11:30:00,68.42,68.47,68.39,68.42,57188.0,67.4237,67.4729,67.3941,67.4237,57188.0
2021-10-29 11:40:00,68.42,68.5,68.22,68.22,190872.0,67.4237,67.5025,67.2266,67.2266,190872.0
2021-10-29 11:50:00,68.23,68.46,68.22,68.43,37820.0,67.2364,67.4631,67.2266,67.4335,37820.0
2021-10-29 12:00:00,68.4,68.45,68.34,68.41,47152.0,67.404,67.4532,67.3448,67.4138,47152.0
2021-10-29 12:10:00,68.4,68.43,68.33,68.4,35227.0,67.404,67.4335,67.335,67.404,35227.0
2021-10-29 12:20:00,68.41,68.81,68.39,68.76,86446.0,67.4138,67.808,67.3941,67.7587,86446.0
2021-10-29 12:30:00,68.76,68.88,68.69,68.75,88946.0,67.7587,67.877,67.6897,67.7489,88946.0
2021-10-29 12:40:00,68.76,68.79,68.61,68.64,44033.0,67.7587,67.7883,67.6109,67.6405,44033.0
2021-10-29 12:50:00,68.64,68.74,68.63,68.68,42696.0,67.6405,67.739,67.6306,67.6799,42696.0
2021-10-29 13:00:00,68.67,68.73,68.58,68.64,35927.0,67.67,67.7292,67.5813,67.6405,35927.0
2021-10-29 13:10:00,68.66,68.72,68.61,68.66,26297.0,67.6602,67.7193,67.6109,67.6602,26297.0
2021-10-29 13:20:00,68.66,68.66,68.53,68.59,37920.0,67.6602,67.6602,67.5321,67.5912,37920.0
2021-10-29 13:30:00,68.6,68.67,68.58,68.67,45226.0,67.6011,67.67,67.5813,67.67,45226.0
2021-10-29 13:40:00,68.66,68.71,68.63,68.65,32371.0,67.6602,67.7094,67.6306,67.6503,32371.0
2021-10-29 13:50:00,68.66,68.71,68.64,68.69,41859.0,67.6602,67.7094,67.6405,67.6897,41859.0
2021-10-29 14:00:00,68.68,68.83,68.64,68.78,76344.0,67.6799,67.8277,67.6405,67.7784,76344.0
2021-10-29 14:10:00,68.79,68.79,68.66,68.66,66487.0,67.7883,67.7883,67.6602,67.6602,66487.0
2021-10-29 14:20:00,68.66,68.76,68.55,68.73,66943.0,67.6602,67.7587,67.5518,67.7292,66943.0
2021-10-29 14:30:00,68.73,68.77,68.62,68.76,65666.0,67.7292,67.7686,67.6208,67.7587,65666.0
2021-10-29 14:40:00,68.76,68.82,68.73,68.76,68108.0,67.7587,67.8178,67.7292,67.7587,68108.0
2021-10-29 14:50:00,68.76,68.8,68.71,68.76,70717.0,67.7587,67.7981,67.7094,67.7587,70717.0
2021-10-29 15:00:00,68.76,68.8,68.65,68.68,118188.0,67.7587,67.7981,67.6503,67.6799,118188.0
2021-10-29 15:10:00,68.69,68.69,68.56,68.59,195596.0,67.6897,67.6897,67.5616,67.5912,195596.0
2021-10-29 15:20:00,68.58,68.58,68.43,68.51,79670.0,67.5813,67.5813,67.4335,67.5124,79670.0
2021-10-29 15:30:00,68.53,68.61,68.51,68.52,107574.0,67.5321,67.6109,67.5124,67.5222,107574.0
2021-10-29 15:40:00,68.52,68.57,68.42,68.43,133080.0,67.5222,67.5715,67.4237,67.4335,133080.0
2021-10-29 15:50:00,68.43,68.57,68.32,68.5,553282.0,67.4335,67.5715,67.3251,67.5025,553282.0
2021-11-01 09:30:00,68.7,68.97,68.27,68.65,208736.0,67.6996,67.9657,67.2759,67.6503,208736.0
2021-11-01 09:40:00,68.63,68.74,68.46,68.52,109769.0,67.6306,67.739,67.4631,67.5222,109769.0
2021-11-01 09:50:00,68.5,68.71,68.15,68.15,99918.0,67.5025,67.7094,67.1576,67.1576,99918.0
2021-11-01 10:00:00,68.09,68.1,67.87,67.99,168752.0,67.0985,67.1083,66.8817,66.9999,168752.0
2021-11-01 10:10:00,67.98,68.08,67.77,67.96,127316.0,66.9901,67.0886,66.7831,66.9704,127316.0
2021-11-01 10:20:00,67.97,68.36,67.96,68.27,134115.0,66.9802,67.3645,66.9704,67.2759,134115.0
2021-11-01 10:30:00,68.27,68.41,68.12,68.12,49602.0,67.2759,67.4138,67.128,67.128,49602.0
2021-11-01 10:40:00,68.13,68.26,68.05,68.14,66226.0,67.1379,67.266,67.0591,67.1477,66226.0
2021-11-01 10:50:00,68.13,68.15,67.95,67.98,74276.0,67.1379,67.1576,66.9605,66.9901,74276.0
2021-11-01 11:00:00,67.97,68.12,67.9,68.06,90531.0,66.9802,67.128,66.9112,67.0689,90531.0
2021-11-01 11:10:00,68.06,68.2,67.95,68.18,59367.0,67.0689,67.2069,66.9605,67.1872,59367.0
2021-11-01 11:20:00,68.18,68.24,68.07,68.09,39557.0,67.1872,67.2463,67.0788,67.0985,39557.0
2021-11-01 11:30:00,68.1,68.17,68.06,68.17,49874.0,67.1083,67.1773,67.0689,67.1773,49874.0
2021-11-01 11:40:00,68.15,68.18,68.06,68.15,44489.0,67.1576,67.1872,67.0689,67.1576,44489.0
2021-11-01 11:50:00,68.16,68.35,68.1,68.31,44210.0,67.1675,67.3547,67.1083,67.3153,44210.0
2021-11-01 12:00:00,68.31,68.32,68.18,68.25,50428.0,67.3153,67.3251,67.1872,67.2561,50428.0
2021-11-01 12:10:00,68.23,68.28,68.21,68.26,39384.0,67.2364,67.2857,67.2167,67.266,39384.0
2021-11-01 12:20:00,68.27,68.29,68.02,68.04,117870.0,67.2759,67.2956,67.0295,67.0492,117870.0
2021-11-01 12:30:00,68.04,68.15,68.04,68.04,36354.0,67.0492,67.1576,67.0492,67.0492,36354.0
2021-11-01 12:40:00,68.05,68.07,67.95,68.0,61008.0,67.0591,67.0788,66.9605,67.0098,61008.0
2021-11-01 12:50:00,68.0,68.04,67.94,68.04,43807.0,67.0098,67.0492,66.9507,67.0492,43807.0
2021-11-01 13:00:00,68.04,68.71,67.99,68.69,560129.0,67.0492,67.7094,66.9999,67.6897,560129.0
2021-11-01 13:10:00,68.7,68.78,68.4,68.5,263577.0,67.6996,67.7784,67.404,67.5025,263577.0
2021-11-01 13:20:00,68.51,68.51,68.37,68.44,82457.0,67.5124,67.5124,67.3744,67.4434,82457.0
2021-11-01 13:30:00,68.45,68.63,68.4,68.57,76567.0,67.4532,67.6306,67.404,67.5715,76567.0
2021-11-01 13:40:00,68.56,68.57,68.31,68.4,61837.0,67.5616,67.5715,67.3153,67.404,61837.0
2021-11-01 13:50:00,68.4,68.44,68.31,68.39,28681.0,67.404,67.4434,67.3153,67.3941,28681.0
2021-11-01 14:00:00,68.39,68.43,68.32,68.43,64442.0,67.3941,67.4335,67.3251,67.4335,64442.0
2021-11-01 14:10:00,68.44,68.44,68.24,68.3,43844.0,67.4434,67.4434,67.2463,67.3054,43844.0
2021-11-01 14:20:00,68.3,68.4,68.3,68.33,45823.0,67.3054,67.404,67.3054,67.335,45823.0
2021-11-01 14:30:00,68.32,68.37,68.22,68.22,39504.0,67.3251,67.3744,67.2266,67.2266,39504.0
2021-11-01 14:40:00,68.21,68.26,68.18,68.22,58669.0,67.2167,67.266,67.1872,67.2266,58669.0
2021-11-01 14:50:00,68.21,68.29,68.16,68.27,46999.0,67.2167,67.2956,67.1675,67.2759,46999.0
2021-11-01 15:00:00,68.28,68.36,68.23,68.27,48011.0,67.2857,67.3645,67.2364,67.2759,48011.0
2021-11-01 15:10:00,68.28,68.44,68.27,68.41,80661.0,67.2857,67.4434,67.2759,67.4138,80661.0
2021-11-01 15:20:00,68.4,68.5,68.36,68.47,48263.0,67.404,67.5025,67.3645,67.4729,48263.0
2021-11-01 15:30:00,68.47,68.63,68.47,68.59,120539.0,67.4729,67.6306,67.4729,67.5912,120539.0
2021-11-01 15:40:00,68.6,68.7,68.56,68.59,123114.0,67.6011,67.6996,67.5616,67.5912,123114.0
2021-11-01 15:50:00,68.59,68.97,68.59,68.97,477290.0,67.5912,67.9657,67.5912,67.9657,477290.0
2021-11-02 09:30:00,68.98,70.58,68.91,70.38,876538.0,67.9755,69.5522,67.9065,69.3551,876538.0
2021-11-02 09:40:00,70.39,70.68,69.88,70.67,273692.0,69.365,69.6508,68.8624,69.6409,273692.0
2021-11-02 09:50:00,70.66,71.4,70.66,70.89,599575.0,69.6311,70.3603,69.6311,69.8577,599575.0
2021-11-02 10:00:00,70.91,70.96,70.1,70.18,287017.0,69.8774,69.9267,69.0792,69.158,287017.0
2021-11-02 10:10:00,70.18,70.33,69.72,69.89,175805.0,69.158,69.3059,68.7047,68.8723,175805.0
2021-11-02 10:20:00,69.91,70.0,69.63,69.77,131386.0,68.892,68.9807,68.6161,68.754,131386.0
2021-11-02 10:30:00,69.8,69.85,69.58,69.63,171213.0,68.7836,68.8328,68.5668,68.6161,171213.0
2021-11-02 10:40:00,69.62,69.62,69.08,69.2,133140.0,68.6062,68.6062,68.0741,68.1923,133140.0
2021-11-02 10:50:00,69.2,69.67,69.15,69.53,255966.0,68.1923,68.6555,68.143,68.5175,255966.0
2021-11-02 11:00:00,69.54,69.66,69.49,69.49,93780.0,68.5274,68.6456,68.4781,68.4781,93780.0
2021-11-02 11:10:00,69.51,69.7,69.46,69.69,71451.0,68.4978,68.685,68.4485,68.6752,71451.0
2021-11-02 11:20:00,69.68,69.81,69.66,69.81,72254.0,68.6653,68.7934,68.6456,68.7934,72254.0
2021-11-02 11:30:00,69.81,69.82,69.6,69.63,52305.0,68.7934,68.8033,68.5865,68.6161,52305.0
2021-11-02 11:40:00,69.62,69.78,69.52,69.52,81457.0,68.6062,68.7639,68.5077,68.5077,81457.0
2021-11-02 11:50:00,69.51,69.58,69.39,69.55,62745.0,68.4978,68.5668,68.3795,68.5372,62745.0
2021-11-02 12:00:00,69.55,69.66,69.48,69.56,72574.0,68.5372,68.6456,68.4682,68.5471,72574.0
2021-11-02 12:10:00,69.56,69.65,69.52,69.59,47595.0,68.5471,68.6358,68.5077,68.5766,47595.0
2021-11-02 12:20:00,69.59,69.71,69.57,69.67,32173.0,68.5766,68.6949,68.5569,68.6555,32173.0
2021-11-02 12:30:00,69.67,69.75,69.63,69.72,29996.0,68.6555,68.7343,68.6161,68.7047,29996.0
2021-11-02 12:40:00,69.73,69.85,69.7,69.8,38921.0,68.7146,68.8328,68.685,68.7836,38921.0
2021-11-02 12:50:00,69.81,69.97,69.76,69.86,41085.0,68.7934,68.9511,68.7442,68.8427,41085.0
2021-11-02 13:00:00,69.86,69.87,69.66,69.67,30741.0,68.8427,68.8526,68.6456,68.6555,30741.0
2021-11-02 13:10:00,69.67,69.7,69.51,69.53,29659.0,68.6555,68.685,68.4978,68.5175,29659.0
2021-11-02 13:20:00,69.52,69.6,69.44,69.45,22364.0,68.5077,68.5865,68.4288,68.4387,22364.0
2021-11-02 13:30:00,69.46,69.5,69.3,69.45,44811.0,68.4485,68.4879,68.2909,68.4387,44811.0
2021-11-02 13:40:00,69.45,69.49,69.43,69.45,16804.0,68.4387,68.4781,68.419,68.4387,16804.0
2021-11-02 13:50:00,69.45,69.54,69.45,69.51,24370.0,68.4387,68.5274,68.4387,68.4978,24370.0
2021-11-02 14:00:00,69.52,69.56,69.32,69.32,60014.0,68.5077,68.5471,68.3106,68.3106,60014.0
2021-11-02 14:10:00,69.33,69.42,69.27,69.42,32235.0,68.3204,68.4091,68.2613,68.4091,32235.0
2021-11-02 14:20:00,69.41,69.43,69.32,69.41,38533.0,68.3993,68.419,68.3106,68.3993,38533.0
2021-11-02 14:30:00,69.39,69.45,69.35,69.45,24289.0,68.3795,68.4387,68.3401,68.4387,24289.0
2021-11-02 14:40:00,69.45,69.6,69.44,69.56,31916.0,68.4387,68.5865,68.4288,68.5471,31916.0
2021-11-02 14:50:00,69.57,69.64,69.52,69.64,36444.0,68.5569,68.6259,68.5077,68.6259,36444.0
2021-11-02 15:00:00,69.63,69.71,69.62,69.69,38792.0,68.6161,68.6949,68.6062,68.6752,38792.0
2021-11-02 15:10:00,69.69,69.69,69.57,69.59,37435.0,68.6752,68.6752,68.5569,68.5766,37435.0
2021-11-02 15:20:00,69.6,69.66,69.53,69.62,35884.0,68.5865,68.6456,68.5175,68.6062,35884.0
2021-11-02 15:30:00,69.61,69.74,69.6,69.68,63883.0,68.5963,68.7245,68.5865,68.6653,63883.0
2021-11-02 15:40:00,69.68,69.81,69.67,69.77,93205.0,68.6653,68.7934,68.6555,68.754,93205.0
2021-11-02 15:50:00,69.76,69.95,69.62,69.91,429949.0,68.7442,68.9314,68.6062,68.892,429949.0
2021-11-03 09:30:00,69.66,69.67,69.23,69.44,132380.0,68.6456,68.6555,68.2219,68.4288,132380.0
2021-11-03 09:40:00,69.41,69.71,69.37,69.47,60971.0,68.3993,68.6949,68.3598,68.4584,60971.0
2021-11-03 09:50:00,69.48,69.51,69.32,69.44,77266.0,68.4682,68.4978,68.3106,68.4288,77266.0
2021-11-03 10:00:00,69.45,69.46,69.23,69.3,65229.0,68.4387,68.4485,68.2219,68.2909,65229.0
2021-11-03 10:10:00,69.31,69.47,69.27,69.33,51302.0,68.3007,68.4584,68.2613,68.3204,51302.0
2021-11-03 10:20:00,69.36,69.4,69.13,69.14,42296.0,68.35,68.3894,68.1233,68.1332,42296.0
2021-11-03 10:30:00,69.15,69.31,69.09,69.24,45408.0,68.143,68.3007,68.0839,68.2317,45408.0
2021-11-03 10:40:00,69.26,69.32,69.14,69.32,49975.0,68.2514,68.3106,68.1332,68.3106,49975.0
2021-11-03 10:50:00,69.32,69.5,69.28,69.42,49648.0,68.3106,68.4879,68.2711,68.4091,49648.0
2021-11-03 11:00:00,69.42,69.46,69.32,69.44,35374.0,68.4091,68.4485,68.3106,68.4288,35374.0
2021-11-03 11:10:00,69.43,69.45,69.3,69.37,36510.0,68.419,68.4387,68.2909,68.3598,36510.0
2021-11-03 11:20:00,69.37,69.5,69.37,69.47,32637.0,68.3598,68.4879,68.3598,68.4584,32637.0
2021-11-03 11:30:00,69.47,69.48,69.3,69.41,31178.0,68.4584,68.4682,68.2909,68.3993,31178.0
2021-11-03 11:40:00,69.41,69.45,69.33,69.4,28579.0,68.3993,68.4387,68.3204,68.3894,28579.0
2021-11-03 11:50:00,69.41,69.48,69.35,69.38,29466.0,68.3993,68.4682,68.3401,68.3697,29466.0
2021-11-03 12:00:00,69.35,69.35,69.09,69.13,34806.0,68.3401,68.3401,68.0839,68.1233,34806.0
2021-11-03 12:10:00,69.16,69.16,68.95,68.97,65357.0,68.1529,68.1529,67.946,67.9657,65357.0
2021-11-03 12:20:00,68.99,69.04,68.89,68.96,37464.0,67.9854,68.0346,67.8868,67.9558,37464.0
2021-11-03 12:30:00,68.96,69.07,68.93,68.95,28027.0,67.9558,68.0642,67.9262,67.946,28027.0
2021-11-03 12:40:00,68.94,69.0,68.86,68.89,18086.0,67.9361,67.9952,67.8573,67.8868,18086.0
2021-11-03 12:50:00,68.89,68.94,68.81,68.92,39712.0,67.8868,67.9361,67.808,67.9164,39712.0
2021-11-03 13:00:00,68.93,69.01,68.89,68.98,21237.0,67.9262,68.0051,67.8868,67.9755,21237.0
2021-11-03 13:10:00,68.98,69.01,68.89,68.96,15188.0,67.9755,68.0051,67.8868,67.9558,15188.0
2021-11-03 13:20:00,68.96,69.07,68.94,69.07,41260.0,67.9558,68.0642,67.9361,68.0642,41260.0
2021-11-03 13:30:00,69.07,69.09,68.97,69.0,23579.0,68.0642,68.0839,67.9657,67.9952,23579.0
2021-11-03 13:40:00,69.0,69.01,68.88,68.94,29064.0,67.9952,68.0051,67.877,67.9361,29064.0
2021-11-03 13:50:00,68.94,69.0,68.9,68.98,24532.0,67.9361,67.9952,67.8967,67.9755,24532.0
2021-11-03 14:00:00,68.97,69.3,68.92,69.19,50090.0,67.9657,68.2909,67.9164,68.1825,50090.0
2021-11-03 14:10:00,69.18,69.18,68.97,69.15,46636.0,68.1726,68.1726,67.9657,68.143,46636.0
2021-11-03 14:20:00,69.15,69.24,69.11,69.18,51766.0,68.143,68.2317,68.1036,68.1726,51766.0
2021-11-03 14:30:00,69.18,69.25,69.01,69.22,46190.0,68.1726,68.2416,68.0051,68.212,46190.0
2021-11-03 14:40:00,69.22,69.47,69.17,69.46,42638.0,68.212,68.4584,68.1628,68.4485,42638.0
2021-11-03 14:50:00,69.47,69.5,69.23,69.27,87512.0,68.4584,68.4879,68.2219,68.2613,87512.0
2021-11-03 15:00:00,69.27,69.39,69.23,69.36,38345.0,68.2613,68.3795,68.2219,68.35,38345.0
2021-11-03 15:10:00,69.37,69.45,69.31,69.4,45451.0,68.3598,68.4387,68.3007,68.3894,45451.0
2021-11-03 15:20:00,69.39,69.39,69.22,69.23,51760.0,68.3795,68.3795,68.212,68.2219,51760.0
2021-11-03 15:30:00,69.24,69.35,69.21,69.27,61760.0,68.2317,68.3401,68.2022,68.2613,61760.0
2021-11-03 15:40:00,69.27,69.38,69.27,69.37,55274.0,68.2613,68.3697,68.2613,68.3598,55274.0
2021-11-03 15:50:00,69.38,69.5,69.22,69.23,349898.0,68.3697,68.4879,68.212,68.2219,349898.0
2021-11-04 09:30:00,69.81,69.81,68.84,69.21,197712.0,68.7934,68.7934,67.8376,68.2022,197712.0
2021-11-04 09:40:00,69.23,69.68,69.22,69.59,167703.0,68.2219,68.6653,68.212,68.5766,167703.0
2021-11-04 09:50:00,69.6,70.02,69.53,70.01,227841.0,68.5865,69.0004,68.5175,68.9905,227841.0
2021-11-04 10:00:00,70.05,70.43,70.03,70.31,164826.0,69.0299,69.4044,69.0102,69.2861,164826.0
2021-11-04 10:10:00,70.33,70.48,70.3,70.39,93056.0,69.3059,69.4537,69.2763,69.365,93056.0
2021-11-04 10:20:00,70.39,70.49,70.21,70.46,55848.0,69.365,69.4635,69.1876,69.434,55848.0
2021-11-04 10:30:00,70.45,70.59,70.39,70.55,115853.0,69.4241,69.5621,69.365,69.5227,115853.0
2021-11-04 10:40:00,70.55,70.56,70.11,70.22,101626.0,69.5227,69.5325,69.0891,69.1975,101626.0
2021-11-04 10:50:00,70.2,70.56,70.12,70.53,246878.0,69.1778,69.5325,69.0989,69.5029,246878.0
2021-11-04 11:00:00,70.55,70.77,70.48,70.77,109936.0,69.5227,69.7395,69.4537,69.7395,109936.0
2021-11-04 11:10:00,70.77,70.95,70.52,70.58,77378.0,69.7395,69.9168,69.4931,69.5522,77378.0
2021-11-04 11:20:00,70.57,70.65,70.38,70.5,131058.0,69.5424,69.6212,69.3551,69.4734,131058.0
2021-11-04 11:30:00,70.53,70.93,70.49,70.87,98299.0,69.5029,69.8971,69.4635,69.838,98299.0
2021-11-04 11:40:00,70.86,70.9,70.49,70.49,43754.0,69.8281,69.8676,69.4635,69.4635,43754.0
2021-11-04 11:50:00,70.48,70.75,70.4,70.75,169916.0,69.4537,69.7197,69.3748,69.7197,169916.0
2021-11-04 12:00:00,70.76,70.94,70.75,70.92,73838.0,69.7296,69.907,69.7197,69.8873,73838.0
2021-11-04 12:10:00,70.93,71.02,70.73,70.96,169501.0,69.8971,69.9858,69.7,69.9267,169501.0
2021-11-04 12:20:00,70.94,71.01,70.77,70.86,62012.0,69.907,69.976,69.7395,69.8281,62012.0
2021-11-04 12:30:00,70.84,70.93,70.79,70.88,46498.0,69.8084,69.8971,69.7592,69.8478,46498.0
2021-11-04 12:40:00,70.86,70.99,70.76,70.94,73610.0,69.8281,69.9562,69.7296,69.907,73610.0
2021-11-04 12:50:00,70.95,71.08,70.92,70.94,159921.0,69.9168,70.0449,69.8873,69.907,159921.0
2021-11-04 13:00:00,70.95,70.99,70.85,70.88,99508.0,69.9168,69.9562,69.8183,69.8478,99508.0
2021-11-04 13:10:00,70.92,70.98,70.57,70.67,124745.0,69.8873,69.9464,69.5424,69.6409,124745.0
2021-11-04 13:20:00,70.71,71.05,70.67,71.01,164556.0,69.6803,70.0154,69.6409,69.976,164556.0
2021-11-04 13:30:00,71.01,71.23,70.94,71.23,338314.0,69.976,70.1928,69.907,70.1928,338314.0
2021-11-04 13:40:00,71.24,71.29,71.14,71.2,73928.0,70.2026,70.2519,70.1041,70.1632,73928.0
2021-11-04 13:50:00,71.2,71.28,71.13,71.25,76591.0,70.1632,70.242,70.0942,70.2125,76591.0
2021-11-04 14:00:00,71.25,71.25,70.95,71.13,73319.0,70.2125,70.2125,69.9168,70.0942,73319.0
2021-11-04 14:10:00,71.16,71.26,71.08,71.13,59665.0,70.1238,70.2223,70.0449,70.0942,59665.0
2021-11-04 14:20:00,71.14,71.33,71.13,71.27,126971.0,70.1041,70.2913,70.0942,70.2322,126971.0
2021-11-04 14:30:00,71.28,71.29,71.16,71.23,71658.0,70.242,70.2519,70.1238,70.1928,71658.0
2021-11-04 14:40:00,71.22,71.32,71.22,71.28,126080.0,70.1829,70.2814,70.1829,70.242,126080.0
2021-11-04 14:50:00,71.28,71.63,71.22,71.23,217716.0,70.242,70.5869,70.1829,70.1928,217716.0
2021-11-04 15:00:00,71.22,71.23,70.96,71.05,169934.0,70.1829,70.1928,69.9267,70.0154,169934.0
2021-11-04 15:10:00,71.05,71.13,70.99,71.03,93797.0,70.0154,70.0942,69.9562,69.9957,93797.0
2021-11-04 15:20:00,71.02,71.13,70.94,70.98,261236.0,69.9858,70.0942,69.907,69.9464,261236.0
2021-11-04 15:30:00,70.97,71.12,70.88,70.89,148965.0,69.9365,70.0844,69.8478,69.8577,148965.0
2021-11-04 15:40:00,70.89,71.03,70.75,71.01,191117.0,69.8577,69.9957,69.7197,69.976,191117.0
2021-11-04 15:50:00,71.02,71.61,71.01,71.52,868820.0,69.9858,70.5672,69.976,70.4785,868820.0
2021-11-05 09:30:00,72.0,72.92,72.0,72.44,696852.0,70.9515,71.8581,70.9515,71.3851,696852.0
2021-11-05 09:40:00,72.46,72.5,71.9,72.17,176684.0,71.4048,71.4443,70.853,71.1191,176684.0
2021-11-05 09:50:00,72.22,72.22,71.78,72.11,162131.0,71.1683,71.1683,70.7347,71.0599,162131.0
2021-11-05 10:00:00,72.15,72.34,71.99,72.04,137463.0,71.0994,71.2866,70.9417,70.991,137463.0
2021-11-05 10:10:00,72.03,72.14,71.87,72.08,125327.0,70.9811,71.0895,70.8234,71.0304,125327.0
2021-11-05 10:20:00,72.05,72.08,71.82,71.86,84372.0,71.0008,71.0304,70.7742,70.8136,84372.0
2021-11-05 10:30:00,71.86,71.99,71.6,71.93,112498.0,70.8136,70.9417,70.5574,70.8826,112498.0
2021-11-05 10:40:00,71.94,72.03,71.77,71.78,198777.0,70.8924,70.9811,70.7249,70.7347,198777.0
2021-11-05 10:50:00,71.8,72.04,71.76,72.01,48546.0,70.7545,70.991,70.715,70.9614,48546.0
2021-11-05 11:00:00,72.01,72.05,71.87,72.01,52863.0,70.9614,71.0008,70.8234,70.9614,52863.0
2021-11-05 11:10:00,72.01,72.36,71.93,72.23,247466.0,70.9614,71.3063,70.8826,71.1782,247466.0
2021-11-05 11:20:00,72.23,72.35,71.86,71.91,82377.0,71.1782,71.2964,70.8136,70.8629,82377.0
2021-11-05 11:30:00,71.91,72.12,71.85,72.03,107322.0,70.8629,71.0698,70.8037,70.9811,107322.0
2021-11-05 11:40:00,72.04,72.22,71.99,72.17,85044.0,70.991,71.1683,70.9417,71.1191,85044.0
2021-11-05 11:50:00,72.17,72.22,72.05,72.06,44620.0,71.1191,71.1683,71.0008,71.0107,44620.0
2021-11-05 12:00:00,72.05,72.06,71.92,71.95,22899.0,71.0008,71.0107,70.8727,70.9023,22899.0
2021-11-05 12:10:00,71.94,72.04,71.82,71.87,36826.0,70.8924,70.991,70.7742,70.8234,36826.0
2021-11-05 12:20:00,71.86,72.0,71.85,71.97,36814.0,70.8136,70.9515,70.8037,70.922,36814.0
2021-11-05 12:30:00,71.97,72.01,71.78,71.84,77102.0,70.922,70.9614,70.7347,70.7939,77102.0
2021-11-05 12:40:00,71.83,71.85,71.65,71.74,43653.0,70.784,70.8037,70.6066,70.6953,43653.0
2021-11-05 12:50:00,71.76,71.85,71.62,71.81,37664.0,70.715,70.8037,70.5771,70.7643,37664.0
2021-11-05 13:00:00,71.81,71.87,71.65,71.66,40809.0,70.7643,70.8234,70.6066,70.6165,40809.0
2021-11-05 13:10:00,71.67,71.74,71.56,71.74,65777.0,70.6263,70.6953,70.5179,70.6953,65777.0
2021-11-05 13:20:00,71.74,71.74,71.29,71.31,87143.0,70.6953,70.6953,70.2519,70.2716,87143.0
2021-11-05 13:30:00,71.31,71.7,71.3,71.6,34832.0,70.2716,70.6559,70.2617,70.5574,34832.0
2021-11-05 13:40:00,71.62,71.66,71.42,71.54,32337.0,70.5771,70.6165,70.38,70.4982,32337.0
2021-11-05 13:50:00,71.53,71.76,71.53,71.73,32729.0,70.4884,70.715,70.4884,70.6855,32729.0
2021-11-05 14:00:00,71.73,71.87,71.66,71.76,47933.0,70.6855,70.8234,70.6165,70.715,47933.0
2021-11-05 14:10:00,71.75,71.83,71.73,71.78,56162.0,70.7052,70.784,70.6855,70.7347,56162.0
2021-11-05 14:20:00,71.78,71.9,71.65,71.9,70452.0,70.7347,70.853,70.6066,70.853,70452.0
2021-11-05 14:30:00,71.88,71.89,71.72,71.82,35794.0,70.8333,70.8431,70.6756,70.7742,35794.0
2021-11-05 14:40:00,71.8,71.96,71.76,71.94,56513.0,70.7545,70.9121,70.715,70.8924,56513.0
2021-11-05 14:50:00,71.95,72.07,71.89,71.97,72859.0,70.9023,71.0205,70.8431,70.922,72859.0
2021-11-05 15:00:00,71.91,71.92,71.7,71.87,36493.0,70.8629,70.8727,70.6559,70.8234,36493.0
2021-11-05 15:10:00,71.88,72.08,71.87,72.05,60453.0,70.8333,71.0304,70.8234,71.0008,60453.0
2021-11-05 15:20:00,72.05,72.06,71.84,71.9,56397.0,71.0008,71.0107,70.7939,70.853,56397.0
2021-11-05 15:30:00,71.91,72.1,71.87,72.01,87585.0,70.8629,71.0501,70.8234,70.9614,87585.0
2021-11-05 15:40:00,72.0,72.01,71.83,71.85,66245.0,70.9515,70.9614,70.784,70.8037,66245.0
2021-11-05 15:50:00,71.84,71.94,71.63,71.86,257346.0,70.7939,70.8924,70.5869,70.8136,257346.0
2021-11-08 09:30:00,72.15,72.64,72.09,72.48,227856.0,71.0994,71.5822,71.0402,71.4246,227856.0
2021-11-08 09:40:00,72.5,72.59,72.08,72.23,106072.0,71.4443,71.5329,71.0304,71.1782,106072.0
2021-11-08 09:50:00,72.23,72.3,71.89,72.07,63158.0,71.1782,71.2472,70.8431,71.0205,63158.0
2021-11-08 10:00:00,72.03,72.16,71.91,71.92,71650.0,70.9811,71.1092,70.8629,70.8727,71650.0
2021-11-08 10:10:00,71.93,72.08,71.88,72.0,51282.0,70.8826,71.0304,70.8333,70.9515,51282.0
2021-11-08 10:20:00,72.01,72.31,71.98,72.11,121824.0,70.9614,71.257,70.9318,71.0599,121824.0
2021-11-08 10:30:00,72.13,72.18,71.88,71.94,87148.0,71.0796,71.1289,70.8333,70.8924,87148.0
2021-11-08 10:40:00,71.95,72.09,71.79,72.06,65725.0,70.9023,71.0402,70.7446,71.0107,65725.0
2021-11-08 10:50:00,72.04,72.13,71.97,72.04,42256.0,70.991,71.0796,70.922,70.991,42256.0
2021-11-08 11:00:00,72.05,72.12,72.0,72.08,66519.0,71.0008,71.0698,70.9515,71.0304,66519.0
2021-11-08 11:10:00,72.04,72.1,71.97,72.09,45653.0,70.991,71.0501,70.922,71.0402,45653.0
2021-11-08 11:20:00,72.09,72.65,72.08,72.51,204641.0,71.0402,71.5921,71.0304,71.4541,204641.0
2021-11-08 11:30:00,72.54,73.01,72.5,72.97,220037.0,71.4837,71.9468,71.4443,71.9074,220037.0
2021-11-08 11:40:00,72.94,73.04,72.79,72.84,174511.0,71.8779,71.9764,71.73,71.7793,174511.0
2021-11-08 11:50:00,72.83,72.83,72.65,72.68,127770.0,71.7695,71.7695,71.5921,71.6216,127770.0
2021-11-08 12:00:00,72.7,72.79,72.54,72.63,54750.0,71.6413,71.73,71.4837,71.5724,54750.0
2021-11-08 12:10:00,72.62,72.74,72.55,72.72,50661.0,71.5625,71.6808,71.4935,71.6611,50661.0
2021-11-08 12:20:00,72.7,72.71,72.55,72.55,35825.0,71.6413,71.6512,71.4935,71.4935,35825.0
2021-11-08 12:30:00,72.55,72.61,72.42,72.47,75608.0,71.4935,71.5527,71.3654,71.4147,75608.0
2021-11-08 12:40:00,72.48,72.67,72.42,72.45,72330.0,71.4246,71.6118,71.3654,71.395,72330.0
2021-11-08 12:50:00,72.44,72.74,72.4,72.7,52992.0,71.3851,71.6808,71.3457,71.6413,52992.0
2021-11-08 13:00:00,72.71,72.98,72.71,72.97,72364.0,71.6512,71.9173,71.6512,71.9074,72364.0
2021-11-08 13:10:00,72.98,73.18,72.97,73.12,114063.0,71.9173,72.1144,71.9074,72.0552,114063.0
2021-11-08 13:20:00,73.12,73.26,73.1,73.15,84622.0,72.0552,72.1932,72.0355,72.0848,84622.0
2021-11-08 13:30:00,73.12,73.19,73.03,73.09,98385.0,72.0552,72.1242,71.9665,72.0257,98385.0
2021-11-08 13:40:00,73.08,73.18,73.01,73.12,70940.0,72.0158,72.1144,71.9468,72.0552,70940.0
2021-11-08 13:50:00,73.14,73.4,73.14,73.38,148491.0,72.0749,72.3312,72.0749,72.3114,148491.0
2021-11-08 14:00:00,73.39,73.62,73.3,73.62,113153.0,72.3213,72.5479,72.2326,72.5479,113153.0
2021-11-08 14:10:00,73.62,73.64,73.5,73.56,79488.0,72.5479,72.5677,72.4297,72.4888,79488.0
2021-11-08 14:20:00,73.56,73.59,73.43,73.53,80132.0,72.4888,72.5184,72.3607,72.4593,80132.0
2021-11-08 14:30:00,73.52,73.64,73.51,73.6,74608.0,72.4494,72.5677,72.4396,72.5282,74608.0
2021-11-08 14:40:00,73.6,73.76,73.6,73.7,88418.0,72.5282,72.6859,72.5282,72.6268,88418.0
2021-11-08 14:50:00,73.7,73.73,73.34,73.52,266895.0,72.6268,72.6563,72.272,72.4494,266895.0
2021-11-08 15:00:00,73.53,73.55,73.29,73.31,91095.0,72.4593,72.479,72.2228,72.2425,91095.0
2021-11-08 15:10:00,73.33,73.4,73.24,73.31,91409.0,72.2622,72.3312,72.1735,72.2425,91409.0
2021-11-08 15:20:00,73.32,73.32,73.17,73.22,84718.0,72.2523,72.2523,72.1045,72.1538,84718.0
2021-11-08 15:30:00,73.22,73.27,73.16,73.21,89270.0,72.1538,72.203,72.0946,72.1439,89270.0
2021-11-08 15:40:00,73.2,73.2,72.7,72.72,195441.0,72.1341,72.1341,71.6413,71.6611,195441.0
2021-11-08 15:50:00,72.72,73.02,72.63,73.02,437134.0,71.6611,71.9567,71.5724,71.9567,437134.0
2021-11-09 09:30:00,73.63,74.07,73.45,73.55,224883.0,72.5578,72.9914,72.3804,72.479,224883.0
2021-11-09 09:40:00,73.57,73.76,72.97,73.21,201603.0,72.4987,72.6859,71.9074,72.1439,201603.0
2021-11-09 09:50:00,73.18,73.37,72.38,72.52,140520.0,72.1144,72.3016,71.326,71.464,140520.0
2021-11-09 10:00:00,72.53,72.9,72.49,72.6,125505.0,71.4738,71.8384,71.4344,71.5428,125505.0
2021-11-09 10:10:00,72.57,72.98,72.52,72.86,139148.0,71.5132,71.9173,71.464,71.799,139148.0
2021-11-09 10:20:00,72.91,73.01,72.65,72.66,96377.0,71.8483,71.9468,71.5921,71.6019,96377.0
2021-11-09 10:30:00,72.69,72.97,72.69,72.78,83479.0,71.6315,71.9074,71.6315,71.7202,83479.0
2021-11-09 10:40:00,72.8,73.0,72.69,72.77,69801.0,71.7399,71.937,71.6315,71.7103,69801.0
2021-11-09 10:50:00,72.8,72.91,72.61,72.81,46927.0,71.7399,71.8483,71.5527,71.7497,46927.0
2021-11-09 11:00:00,72.83,73.0,72.83,72.94,87029.0,71.7695,71.937,71.7695,71.8779,87029.0
2021-11-09 11:10:00,72.89,72.89,72.47,72.86,70811.0,71.8286,71.8286,71.4147,71.799,70811.0
2021-11-09 11:20:00,72.87,73.01,72.86,72.92,78177.0,71.8089,71.9468,71.799,71.8581,78177.0
2021-11-09 11:30:00,72.92,73.02,72.85,72.88,96338.0,71.8581,71.9567,71.7892,71.8187,96338.0
2021-11-09 11:40:00,72.88,73.06,72.88,73.02,131500.0,71.8187,71.9961,71.8187,71.9567,131500.0
2021-11-09 11:50:00,73.02,73.03,72.77,72.85,45778.0,71.9567,71.9665,71.7103,71.7892,45778.0
2021-11-09 12:00:00,72.81,72.81,72.41,72.58,65774.0,71.7497,71.7497,71.3556,71.5231,65774.0
2021-11-09 12:10:00,72.6,72.83,72.6,72.66,82710.0,71.5428,71.7695,71.5428,71.6019,82710.0
2021-11-09 12:20:00,72.66,72.73,72.49,72.59,51845.0,71.6019,71.6709,71.4344,71.5329,51845.0
2021-11-09 12:30:00,72.59,72.69,72.48,72.59,38050.0,71.5329,71.6315,71.4246,71.5329,38050.0
2021-11-09 12:40:00,72.58,72.75,72.46,72.73,33183.0,71.5231,71.6906,71.4048,71.6709,33183.0
2021-11-09 12:50:00,72.72,72.83,72.61,72.68,34646.0,71.6611,71.7695,71.5527,71.6216,34646.0
2021-11-09 13:00:00,72.69,72.81,72.64,72.73,40390.0,71.6315,71.7497,71.5822,71.6709,40390.0
2021-11-09 13:10:00,72.73,72.79,72.55,72.79,40602.0,71.6709,71.73,71.4935,71.73,40602.0
2021-11-09 13:20:00,72.77,72.77,72.28,72.41,44424.0,71.7103,71.7103,71.2275,71.3556,44424.0
2021-11-09 13:30:00,72.38,72.55,72.38,72.45,40001.0,71.326,71.4935,71.326,71.395,40001.0
2021-11-09 13:40:00,72.45,72.5,72.21,72.26,30077.0,71.395,71.4443,71.1585,71.2078,30077.0
2021-11-09 13:50:00,72.27,72.37,72.18,72.31,48535.0,71.2176,71.3162,71.1289,71.257,48535.0
2021-11-09 14:00:00,72.31,72.6,72.3,72.54,39388.0,71.257,71.5428,71.2472,71.4837,39388.0
2021-11-09 14:10:00,72.55,72.69,72.46,72.68,52903.0,71.4935,71.6315,71.4048,71.6216,52903.0
2021-11-09 14:20:00,72.68,72.91,72.68,72.78,47935.0,71.6216,71.8483,71.6216,71.7202,47935.0
2021-11-09 14:30:00,72.78,72.9,72.73,72.84,40023.0,71.7202,71.8384,71.6709,71.7793,40023.0
2021-11-09 14:40:00,72.86,72.9,72.79,72.83,34035.0,71.799,71.8384,71.73,71.7695,34035.0
2021-11-09 14:50:00,72.83,72.91,72.78,72.89,35573.0,71.7695,71.8483,71.7202,71.8286,35573.0
2021-11-09 15:00:00,72.89,72.9,72.78,72.89,74279.0,71.8286,71.8384,71.7202,71.8286,74279.0
2021-11-09 15:10:00,72.9,72.98,72.83,72.93,66858.0,71.8384,71.9173,71.7695,71.868,66858.0
2021-11-09 15:20:00,72.93,73.15,72.92,73.03,70162.0,71.868,72.0848,71.8581,71.9665,70162.0
2021-11-09 15:30:00,73.03,73.13,72.98,73.1,80286.0,71.9665,72.0651,71.9173,72.0355,80286.0
2021-11-09 15:40:00,73.11,73.19,72.87,72.87,162267.0,72.0454,72.1242,71.8089,71.8089,162267.0
2021-11-09 15:50:00,72.87,73.1,72.87,72.94,368358.0,71.8089,72.0355,71.8089,71.8779,368358.0
2021-11-10 09:30:00,71.96,72.95,71.72,72.87,311658.0,70.9121,71.8877,70.6756,71.8089,311658.0
2021-11-10 09:40:00,72.92,72.93,72.43,72.64,97078.0,71.8581,71.868,71.3753,71.5822,97078.0
2021-11-10 09:50:00,72.59,73.1,72.59,73.05,55189.0,71.5329,72.0355,71.5329,71.9863,55189.0
2021-11-10 10:00:00,73.08,73.25,72.89,73.13,136368.0,72.0158,72.1833,71.8286,72.0651,136368.0
2021-11-10 10:10:00,73.12,73.15,72.94,73.06,73994.0,72.0552,72.0848,71.8779,71.9961,73994.0
2021-11-10 10:20:00,73.07,73.23,72.77,72.89,89504.0,72.006,72.1636,71.7103,71.8286,89504.0
2021-11-10 10:30:00,72.94,73.15,72.79,72.83,39972.0,71.8779,72.0848,71.73,71.7695,39972.0
2021-11-10 10:40:00,72.86,72.86,72.64,72.67,54567.0,71.799,71.799,71.5822,71.6118,54567.0
2021-11-10 10:50:00,72.65,72.74,72.52,72.55,37807.0,71.5921,71.6808,71.464,71.4935,37807.0
2021-11-10 11:00:00,72.52,72.81,72.52,72.77,32444.0,71.464,71.7497,71.464,71.7103,32444.0
2021-11-10 11:10:00,72.76,72.86,72.69,72.77,29454.0,71.7005,71.799,71.6315,71.7103,29454.0
2021-11-10 11:20:00,72.78,72.89,72.68,72.71,95403.0,71.7202,71.8286,71.6216,71.6512,95403.0
2021-11-10 11:30:00,72.72,72.83,72.66,72.78,51711.0,71.6611,71.7695,71.6019,71.7202,51711.0
2021-11-10 11:40:00,72.78,72.81,72.51,72.81,47623.0,71.7202,71.7497,71.4541,71.7497,47623.0
2021-11-10 11:50:00,72.86,72.93,72.8,72.93,32173.0,71.799,71.868,71.7399,71.868,32173.0
2021-11-10 12:00:00,72.94,72.97,72.83,72.92,98333.0,71.8779,71.9074,71.7695,71.8581,98333.0
2021-11-10 12:10:00,72.93,72.94,72.76,72.83,38866.0,71.868,71.8779,71.7005,71.7695,38866.0
2021-11-10 12:20:00,72.83,72.89,72.73,72.78,24512.0,71.7695,71.8286,71.6709,71.7202,24512.0
2021-11-10 12:30:00,72.79,72.81,72.56,72.57,43647.0,71.73,71.7497,71.5034,71.5132,43647.0
2021-11-10 12:40:00,72.58,72.64,72.44,72.48,154600.0,71.5231,71.5822,71.3851,71.4246,154600.0
2021-11-10 12:50:00,72.5,72.51,72.38,72.51,93792.0,71.4443,71.4541,71.326,71.4541,93792.0
2021-11-10 13:00:00,72.5,72.51,72.16,72.36,76168.0,71.4443,71.4541,71.1092,71.3063,76168.0
2021-11-10 13:10:00,72.33,72.39,72.04,72.19,43817.0,71.2767,71.3359,70.991,71.1388,43817.0
2021-11-10 13:20:00,72.2,72.25,72.03,72.16,91246.0,71.1486,71.1979,70.9811,71.1092,91246.0
2021-11-10 13:30:00,72.15,72.24,72.03,72.03,41218.0,71.0994,71.188,70.9811,70.9811,41218.0
2021-11-10 13:40:00,72.06,72.08,71.8,71.83,38917.0,71.0107,71.0304,70.7545,70.784,38917.0
2021-11-10 13:50:00,71.83,71.86,71.42,71.47,174408.0,70.784,70.8136,70.38,70.4293,174408.0
2021-11-10 14:00:00,71.47,71.54,71.27,71.54,149856.0,70.4293,70.4982,70.2322,70.4982,149856.0
2021-11-10 14:10:00,71.53,71.53,71.32,71.37,58759.0,70.4884,70.4884,70.2814,70.3307,58759.0
2021-11-10 14:20:00,71.37,71.45,70.97,71.01,114071.0,70.3307,70.4095,69.9365,69.976,114071.0
2021-11-10 14:30:00,71.06,71.15,70.89,70.89,75156.0,70.0252,70.1139,69.8577,69.8577,75156.0
2021-11-10 14:40:00,70.89,71.07,70.77,70.96,76360.0,69.8577,70.0351,69.7395,69.9267,76360.0
2021-11-10 14:50:00,70.96,71.05,70.79,70.81,80229.0,69.9267,70.0154,69.7592,69.7789,80229.0
2021-11-10 15:00:00,70.82,71.03,70.77,71.01,89806.0,69.7887,69.9957,69.7395,69.976,89806.0
2021-11-10 15:10:00,70.98,71.07,70.83,70.96,97451.0,69.9464,70.0351,69.7986,69.9267,97451.0
2021-11-10 15:20:00,70.97,71.06,70.82,70.89,129731.0,69.9365,70.0252,69.7887,69.8577,129731.0
2021-11-10 15:30:00,70.89,70.99,70.65,70.74,176824.0,69.8577,69.9562,69.6212,69.7099,176824.0
2021-11-10 15:40:00,70.74,70.89,70.63,70.82,207784.0,69.7099,69.8577,69.6015,69.7887,207784.0
2021-11-10 15:50:00,70.83,71.32,70.83,70.94,541622.0,69.7986,70.2814,69.7986,69.907,541622.0
2021-11-11 09:30:00,71.39,72.35,71.39,71.59,151384.0,70.3504,71.2964,70.3504,70.5475,151384.0
2021-11-11 09:40:00,71.59,72.21,71.59,72.19,83849.0,70.5475,71.1585,70.5475,71.1388,83849.0
2021-11-11 09:50:00,72.18,72.47,72.12,72.37,65726.0,71.1289,71.4147,71.0698,71.3162,65726.0
2021-11-11 10:00:00,72.4,72.5,72.2,72.45,69663.0,71.3457,71.4443,71.1486,71.395,69663.0
2021-11-11 10:10:00,72.48,72.63,72.47,72.58,89680.0,71.4246,71.5724,71.4147,71.5231,89680.0
2021-11-11 10:20:00,72.56,72.61,72.27,72.32,105795.0,71.5034,71.5527,71.2176,71.2669,105795.0
2021-11-11 10:30:00,72.31,72.53,72.15,72.5,37840.0,71.257,71.4738,71.0994,71.4443,37840.0
2021-11-11 10:40:00,72.5,72.88,72.48,72.81,108205.0,71.4443,71.8187,71.4246,71.7497,108205.0
2021-11-11 10:50:00,72.82,72.93,72.54,72.59,88172.0,71.7596,71.868,71.4837,71.5329,88172.0
2021-11-11 11:00:00,72.6,72.82,72.58,72.72,73184.0,71.5428,71.7596,71.5231,71.6611,73184.0
2021-11-11 11:10:00,72.72,72.97,72.64,72.96,117045.0,71.6611,71.9074,71.5822,71.8976,117045.0
2021-11-11 11:20:00,72.97,73.08,72.93,72.97,71320.0,71.9074,72.0158,71.868,71.9074,71320.0
2021-11-11 11:30:00,72.98,73.05,72.9,72.98,69890.0,71.9173,71.9863,71.8384,71.9173,69890.0
2021-11-11 11:40:00,72.98,72.98,72.73,72.84,43636.0,71.9173,71.9173,71.6709,71.7793,43636.0
2021-11-11 11:50:00,72.82,72.95,72.82,72.89,39021.0,71.7596,71.8877,71.7596,71.8286,39021.0
2021-11-11 12:00:00,72.89,72.9,72.71,72.77,49686.0,71.8286,71.8384,71.6512,71.7103,49686.0
2021-11-11 12:10:00,72.76,72.99,72.74,72.88,50733.0,71.7005,71.9271,71.6808,71.8187,50733.0
2021-11-11 12:20:00,72.88,73.0,72.87,72.91,29390.0,71.8187,71.937,71.8089,71.8483,29390.0
2021-11-11 12:30:00,72.9,73.09,72.9,73.06,59727.0,71.8384,72.0257,71.8384,71.9961,59727.0
2021-11-11 12:40:00,73.06,73.18,73.01,73.11,67493.0,71.9961,72.1144,71.9468,72.0454,67493.0
2021-11-11 12:50:00,73.11,73.15,73.0,73.01,44821.0,72.0454,72.0848,71.937,71.9468,44821.0
2021-11-11 13:00:00,73.02,73.02,72.87,72.92,88952.0,71.9567,71.9567,71.8089,71.8581,88952.0
2021-11-11 13:10:00,72.92,73.06,72.89,73.05,66118.0,71.8581,71.9961,71.8286,71.9863,66118.0
2021-11-11 13:20:00,73.06,73.21,72.93,73.08,149252.0,71.9961,72.1439,71.868,72.0158,149252.0
2021-11-11 13:30:00,73.09,73.27,73.09,73.12,47494.0,72.0257,72.203,72.0257,72.0552,47494.0
2021-11-11 13:40:00,73.11,73.4,73.08,73.39,59274.0,72.0454,72.3312,72.0158,72.3213,59274.0
2021-11-11 13:50:00,73.39,73.47,73.36,73.41,57951.0,72.3213,72.4001,72.2917,72.341,57951.0
2021-11-11 14:00:00,73.41,73.5,73.23,73.29,47804.0,72.341,72.4297,72.1636,72.2228,47804.0
2021-11-11 14:10:00,73.29,73.31,73.16,73.19,42689.0,72.2228,72.2425,72.0946,72.1242,42689.0
2021-11-11 14:20:00,73.18,73.21,73.1,73.12,51231.0,72.1144,72.1439,72.0355,72.0552,51231.0
2021-11-11 14:30:00,73.12,73.31,73.09,73.3,60252.0,72.0552,72.2425,72.0257,72.2326,60252.0
2021-11-11 14:40:00,73.29,73.31,73.19,73.21,39097.0,72.2228,72.2425,72.1242,72.1439,39097.0
2021-11-11 14:50:00,73.21,73.21,73.05,73.09,48021.0,72.1439,72.1439,71.9863,72.0257,48021.0
2021-11-11 15:00:00,73.09,73.2,73.08,73.11,46692.0,72.0257,72.1341,72.0158,72.0454,46692.0
2021-11-11 15:10:00,73.09,73.09,72.95,73.07,38626.0,72.0257,72.0257,71.8877,72.006,38626.0
2021-11-11 15:20:00,73.08,73.29,73.03,73.23,67230.0,72.0158,72.2228,71.9665,72.1636,67230.0
2021-11-11 15:30:00,73.23,73.32,73.15,73.26,89318.0,72.1636,72.2523,72.0848,72.1932,89318.0
2021-11-11 15:40:00,73.26,73.5,73.26,73.41,118531.0,72.1932,72.4297,72.1932,72.341,118531.0
2021-11-11 15:50:00,73.4,73.52,73.36,73.47,629116.0,72.3312,72.4494,72.2917,72.4001,629116.0
2021-11-12 09:30:00,73.82,74.0,73.1,73.26,169028.0,72.745,72.9224,72.0355,72.1932,169028.0
2021-11-12 09:40:00,73.26,73.47,73.09,73.24,96610.0,72.1932,72.4001,72.0257,72.1735,96610.0
2021-11-12 09:50:00,73.26,73.4,73.11,73.12,91744.0,72.1932,72.3312,72.0454,72.0552,91744.0
2021-11-12 10:00:00,73.1,73.19,72.75,72.88,190878.0,72.0355,72.1242,71.6906,71.8187,190878.0
2021-11-12 10:10:00,72.86,72.94,72.59,72.94,87212.0,71.799,71.8779,71.5329,71.8779,87212.0
2021-11-12 10:20:00,72.95,72.99,72.73,72.78,47023.0,71.8877,71.9271,71.6709,71.7202,47023.0
2021-11-12 10:30:00,72.77,72.95,72.75,72.8,178875.0,71.7103,71.8877,71.6906,71.7399,178875.0
2021-11-12 10:40:00,72.8,72.97,72.79,72.94,69942.0,71.7399,71.9074,71.73,71.8779,69942.0
2021-11-12 10:50:00,72.94,72.97,72.79,72.89,71580.0,71.8779,71.9074,71.73,71.8286,71580.0
2021-11-12 11:00:00,72.9,73.23,72.85,73.2,141054.0,71.8384,72.1636,71.7892,72.1341,141054.0
2021-11-12 11:10:00,73.22,73.3,73.01,73.2,57997.0,72.1538,72.2326,71.9468,72.1341,57997.0
2021-11-12 11:20:00,73.18,73.25,73.1,73.15,124481.0,72.1144,72.1833,72.0355,72.0848,124481.0
2021-11-12 11:30:00,73.18,73.41,73.15,73.3,90485.0,72.1144,72.341,72.0848,72.2326,90485.0
2021-11-12 11:40:00,73.29,73.43,73.29,73.43,65965.0,72.2228,72.3607,72.2228,72.3607,65965.0
2021-11-12 11:50:00,73.4,73.76,73.39,73.51,143285.0,72.3312,72.6859,72.3213,72.4396,143285.0
2021-11-12 12:00:00,73.52,73.57,73.39,73.43,83552.0,72.4494,72.4987,72.3213,72.3607,83552.0
2021-11-12 12:10:00,73.42,73.55,73.38,73.55,42314.0,72.3509,72.479,72.3114,72.479,42314.0
2021-11-12 12:20:00,73.54,73.67,73.46,73.46,57112.0,72.4691,72.5972,72.3903,72.3903,57112.0
2021-11-12 12:30:00,73.46,73.64,73.45,73.59,49479.0,72.3903,72.5677,72.3804,72.5184,49479.0
2021-11-12 12:40:00,73.6,73.75,73.59,73.62,54810.0,72.5282,72.6761,72.5184,72.5479,54810.0
2021-11-12 12:50:00,73.63,73.8,73.57,73.8,46788.0,72.5578,72.7253,72.4987,72.7253,46788.0
2021-11-12 13:00:00,73.79,73.91,73.67,73.84,83275.0,72.7155,72.8337,72.5972,72.7647,83275.0
2021-11-12 13:10:00,73.84,73.98,73.83,73.98,77356.0,72.7647,72.9027,72.7549,72.9027,77356.0
2021-11-12 13:20:00,73.98,74.22,73.97,74.2,244220.0,72.9027,73.1392,72.8929,73.1195,244220.0
2021-11-12 13:30:00,74.21,74.49,74.18,74.42,205335.0,73.1294,73.4053,73.0998,73.3363,205335.0
2021-11-12 13:40:00,74.42,74.43,74.15,74.22,79751.0,73.3363,73.3462,73.0702,73.1392,79751.0
2021-11-12 13:50:00,74.22,74.29,73.97,74.01,61039.0,73.1392,73.2082,72.8929,72.9323,61039.0
2021-11-12 14:00:00,74.02,74.02,73.8,73.82,31785.0,72.9421,72.9421,72.7253,72.745,31785.0
2021-11-12 14:10:00,73.82,74.04,73.81,73.92,120591.0,72.745,72.9618,72.7352,72.8436,120591.0
2021-11-12 14:20:00,73.93,74.07,73.93,74.03,56808.0,72.8534,72.9914,72.8534,72.952,56808.0
2021-11-12 14:30:00,74.03,74.15,73.97,74.02,56807.0,72.952,73.0702,72.8929,72.9421,56807.0
2021-11-12 14:40:00,74.03,74.08,73.96,74.0,30304.0,72.952,73.0013,72.883,72.9224,30304.0
2021-11-12 14:50:00,74.0,74.02,73.94,73.98,33066.0,72.9224,72.9421,72.8633,72.9027,33066.0
2021-11-12 15:00:00,73.99,74.0,73.91,73.99,19070.0,72.9126,72.9224,72.8337,72.9126,19070.0
2021-11-12 15:10:00,73.98,74.01,73.79,73.91,94077.0,72.9027,72.9323,72.7155,72.8337,94077.0
2021-11-12 15:20:00,73.91,74.01,73.89,73.94,29510.0,72.8337,72.9323,72.814,72.8633,29510.0
2021-11-12 15:30:00,73.95,73.98,73.71,73.71,72942.0,72.8731,72.9027,72.6366,72.6366,72942.0
2021-11-12 15:40:00,73.71,73.74,73.46,73.46,138650.0,72.6366,72.6662,72.3903,72.3903,138650.0
2021-11-12 15:50:00,73.5,73.62,73.43,73.47,266550.0,72.4297,72.5479,72.3607,72.4001,266550.0
2021-11-15 09:30:00,73.56,73.66,72.34,72.42,206049.0,72.4888,72.5874,71.2866,71.3654,206049.0
2021-11-15 09:40:00,72.44,72.77,72.16,72.17,98224.0,71.3851,71.7103,71.1092,71.1191,98224.0
2021-11-15 09:50:00,72.19,72.67,72.05,72.57,99360.0,71.1388,71.6118,71.0008,71.5132,99360.0
2021-11-15 10:00:00,72.58,72.74,72.4,72.51,82539.0,71.5231,71.6808,71.3457,71.4541,82539.0
2021-11-15 10:10:00,72.46,72.73,72.44,72.51,58573.0,71.4048,71.6709,71.3851,71.4541,58573.0
2021-11-15 10:20:00,72.52,72.6,72.39,72.4,64205.0,71.464,71.5428,71.3359,71.3457,64205.0
2021-11-15 10:30:00,72.4,72.51,72.34,72.41,41692.0,71.3457,71.4541,71.2866,71.3556,41692.0
2021-11-15 10:40:00,72.42,72.58,72.33,72.57,27898.0,71.3654,71.5231,71.2767,71.5132,27898.0
2021-11-15 10:50:00,72.58,72.82,72.56,72.79,67535.0,71.5231,71.7596,71.5034,71.73,67535.0
2021-11-15 11:00:00,72.79,72.82,72.68,72.78,65065.0,71.73,71.7596,71.6216,71.7202,65065.0
2021-11-15 11:10:00,72.79,72.85,72.76,72.82,44109.0,71.73,71.7892,71.7005,71.7596,44109.0
2021-11-15 11:20:00,72.82,72.86,72.71,72.79,48760.0,71.7596,71.799,71.6512,71.73,48760.0
2021-11-15 11:30:00,72.79,72.99,72.77,72.81,72388.0,71.73,71.9271,71.7103,71.7497,72388.0
2021-11-15 11:40:00,72.81,72.83,72.12,72.34,118571.0,71.7497,71.7695,71.0698,71.2866,118571.0
2021-11-15 11:50:00,72.35,72.36,72.21,72.33,99533.0,71.2964,71.3063,71.1585,71.2767,99533.0
2021-11-15 12:00:00,72.32,72.43,72.13,72.14,49746.0,71.2669,71.3753,71.0796,71.0895,49746.0
2021-11-15 12:10:00,72.14,72.18,71.81,71.82,138481.0,71.0895,71.1289,70.7643,70.7742,138481.0
2021-11-15 12:20:00,71.81,71.82,71.53,71.73,70780.0,70.7643,70.7742,70.4884,70.6855,70780.0
2021-11-15 12:30:00,71.72,71.8,71.6,71.8,96034.0,70.6756,70.7545,70.5574,70.7545,96034.0
2021-11-15 12:40:00,71.82,72.11,71.78,72.07,93589.0,70.7742,71.0599,70.7347,71.0205,93589.0
2021-11-15 12:50:00,72.05,72.17,72.01,72.04,39125.0,71.0008,71.1191,70.9614,70.991,39125.0
2021-11-15 13:00:00,72.03,72.2,72.01,72.19,54640.0,70.9811,71.1486,70.9614,71.1388,54640.0
2021-11-15 13:10:00,72.2,72.22,72.1,72.1,38957.0,71.1486,71.1683,71.0501,71.0501,38957.0
2021-11-15 13:20:00,72.12,72.17,72.07,72.13,33537.0,71.0698,71.1191,71.0205,71.0796,33537.0
2021-11-15 13:30:00,72.12,72.15,72.03,72.13,35497.0,71.0698,71.0994,70.9811,71.0796,35497.0
2021-11-15 13:40:00,72.15,72.3,72.1,72.26,56104.0,71.0994,71.2472,71.0501,71.2078,56104.0
2021-11-15 13:50:00,72.26,72.29,72.07,72.09,34216.0,71.2078,71.2373,71.0205,71.0402,34216.0
2021-11-15 14:00:00,72.1,72.34,72.06,72.34,48360.0,71.0501,71.2866,71.0107,71.2866,48360.0
2021-11-15 14:10:00,72.33,72.42,72.31,72.39,22976.0,71.2767,71.3654,71.257,71.3359,22976.0
2021-11-15 14:20:00,72.38,72.57,72.35,72.55,33903.0,71.326,71.5132,71.2964,71.4935,33903.0
2021-11-15 14:30:00,72.55,72.68,72.51,72.63,28233.0,71.4935,71.6216,71.4541,71.5724,28233.0
2021-11-15 14:40:00,72.64,72.83,72.64,72.81,47646.0,71.5822,71.7695,71.5822,71.7497,47646.0
2021-11-15 14:50:00,72.83,72.88,72.74,72.77,36837.0,71.7695,71.8187,71.6808,71.7103,36837.0
2021-11-15 15:00:00,72.76,72.87,72.69,72.71,36681.0,71.7005,71.8089,71.6315,71.6512,36681.0
2021-11-15 15:10:00,72.71,72.91,72.71,72.86,37523.0,71.6512,71.8483,71.6512,71.799,37523.0
2021-11-15 15:20:00,72.84,72.92,72.77,72.9,44327.0,71.7793,71.8581,71.7103,71.8384,44327.0
2021-11-15 15:30:00,72.9,72.92,72.82,72.88,66710.0,71.8384,71.8581,71.7596,71.8187,66710.0
2021-11-15 15:40:00,72.88,72.91,72.83,72.86,58065.0,71.8187,71.8483,71.7695,71.799,58065.0
2021-11-15 15:50:00,72.86,72.97,72.78,72.93,252967.0,71.799,71.9074,71.7202,71.868,252967.0
2021-11-16 09:30:00,72.68,72.74,71.94,72.63,119483.0,71.6216,71.6808,70.8924,71.5724,119483.0
2021-11-16 09:40:00,72.65,72.81,72.15,72.17,66249.0,71.5921,71.7497,71.0994,71.1191,66249.0
2021-11-16 09:50:00,72.2,72.37,72.07,72.29,47945.0,71.1486,71.3162,71.0205,71.2373,47945.0
2021-11-16 10:00:00,72.28,72.4,72.17,72.29,62015.0,71.2275,71.3457,71.1191,71.2373,62015.0
2021-11-16 10:10:00,72.27,72.45,72.22,72.33,72236.0,71.2176,71.395,71.1683,71.2767,72236.0
2021-11-16 10:20:00,72.33,72.46,72.25,72.28,54503.0,71.2767,71.4048,71.1979,71.2275,54503.0
2021-11-16 10:30:00,72.31,72.76,72.28,72.7,50224.0,71.257,71.7005,71.2275,71.6413,50224.0
2021-11-16 10:40:00,72.7,72.75,72.57,72.61,36580.0,71.6413,71.6906,71.5132,71.5527,36580.0
2021-11-16 10:50:00,72.64,72.88,72.61,72.86,86093.0,71.5822,71.8187,71.5527,71.799,86093.0
2021-11-16 11:00:00,72.85,73.02,72.85,72.89,39426.0,71.7892,71.9567,71.7892,71.8286,39426.0
2021-11-16 11:10:00,72.89,73.02,72.86,72.95,48365.0,71.8286,71.9567,71.799,71.8877,48365.0
2021-11-16 11:20:00,72.96,72.99,72.77,72.81,42713.0,71.8976,71.9271,71.7103,71.7497,42713.0
2021-11-16 11:30:00,72.8,72.9,72.7,72.84,21117.0,71.7399,71.8384,71.6413,71.7793,21117.0
2021-11-16 11:40:00,72.83,72.89,72.73,72.87,26772.0,71.7695,71.8286,71.6709,71.8089,26772.0
2021-11-16 11:50:00,72.87,73.01,72.86,72.92,27755.0,71.8089,71.9468,71.799,71.8581,27755.0
2021-11-16 12:00:00,72.92,72.93,72.72,72.76,20673.0,71.8581,71.868,71.6611,71.7005,20673.0
2021-11-16 12:10:00,72.74,72.98,72.74,72.98,28338.0,71.6808,71.9173,71.6808,71.9173,28338.0
2021-11-16 12:20:00,72.96,73.07,72.92,72.97,60743.0,71.8976,72.006,71.8581,71.9074,60743.0
2021-11-16 12:30:00,72.97,73.03,72.9,72.95,77672.0,71.9074,71.9665,71.8384,71.8877,77672.0
2021-11-16 12:40:00,72.95,73.14,72.93,73.1,71703.0,71.8877,72.0749,71.868,72.0355,71703.0
2021-11-16 12:50:00,73.1,73.1,72.97,73.04,47546.0,72.0355,72.0355,71.9074,71.9764,47546.0
2021-11-16 13:00:00,73.06,73.19,73.02,73.17,36115.0,71.9961,72.1242,71.9567,72.1045,36115.0
2021-11-16 13:10:00,73.17,73.4,73.17,73.31,77052.0,72.1045,72.3312,72.1045,72.2425,77052.0
2021-11-16 13:20:00,73.32,73.47,73.29,73.44,70655.0,72.2523,72.4001,72.2228,72.3706,70655.0
2021-11-16 13:30:00,73.43,73.78,73.42,73.75,101484.0,72.3607,72.7056,72.3509,72.6761,101484.0
2021-11-16 13:40:00,73.75,73.84,73.73,73.76,108304.0,72.6761,72.7647,72.6563,72.6859,108304.0
2021-11-16 13:50:00,73.76,73.91,73.71,73.9,63672.0,72.6859,72.8337,72.6366,72.8239,63672.0
2021-11-16 14:00:00,73.89,73.93,73.68,73.74,103996.0,72.814,72.8534,72.6071,72.6662,103996.0
2021-11-16 14:10:00,73.75,73.87,73.73,73.83,94057.0,72.6761,72.7943,72.6563,72.7549,94057.0
2021-11-16 14:20:00,73.82,73.9,73.71,73.9,61609.0,72.745,72.8239,72.6366,72.8239,61609.0
2021-11-16 14:30:00,73.9,73.9,73.73,73.79,49718.0,72.8239,72.8239,72.6563,72.7155,49718.0
2021-11-16 14:40:00,73.79,73.96,73.77,73.92,41374.0,72.7155,72.883,72.6958,72.8436,41374.0
2021-11-16 14:50:00,73.92,73.99,73.82,73.88,115336.0,72.8436,72.9126,72.745,72.8042,115336.0
2021-11-16 15:00:00,73.88,73.99,73.85,73.86,36560.0,72.8042,72.9126,72.7746,72.7845,36560.0
2021-11-16 15:10:00,73.86,73.9,73.73,73.84,57267.0,72.7845,72.8239,72.6563,72.7647,57267.0
2021-11-16 15:20:00,73.86,73.91,73.79,73.87,61895.0,72.7845,72.8337,72.7155,72.7943,61895.0
2021-11-16 15:30:00,73.86,74.02,73.83,73.91,75469.0,72.7845,72.9421,72.7549,72.8337,75469.0
2021-11-16 15:40:00,73.91,74.0,73.82,73.83,82923.0,72.8337,72.9224,72.745,72.7549,82923.0
2021-11-16 15:50:00,73.84,74.1,73.72,73.82,511208.0,72.7647,73.021,72.6465,72.745,511208.0
2021-11-17 09:30:00,74.0,74.0,73.41,73.51,103335.0,72.9224,72.9224,72.341,72.4396,103335.0
2021-11-17 09:40:00,73.51,73.82,73.42,73.49,80823.0,72.4396,72.745,72.3509,72.4198,80823.0
2021-11-17 09:50:00,73.4,73.5,73.14,73.34,61823.0,72.3312,72.4297,72.0749,72.272,61823.0
2021-11-17 10:00:00,73.36,73.43,73.16,73.19,39532.0,72.2917,72.3607,72.0946,72.1242,39532.0
2021-11-17 10:10:00,73.19,73.53,73.19,73.33,65474.0,72.1242,72.4593,72.1242,72.2622,65474.0
2021-11-17 10:20:00,73.33,73.63,73.33,73.61,36234.0,72.2622,72.5578,72.2622,72.5381,36234.0
2021-11-17 10:30:00,73.61,73.89,73.6,73.87,57371.0,72.5381,72.814,72.5282,72.7943,57371.0
2021-11-17 10:40:00,73.89,73.96,73.72,73.84,41350.0,72.814,72.883,72.6465,72.7647,41350.0
2021-11-17 10:50:00,73.85,73.98,73.72,73.84,53942.0,72.7746,72.9027,72.6465,72.7647,53942.0
2021-11-17 11:00:00,73.84,73.9,73.75,73.76,34708.0,72.7647,72.8239,72.6761,72.6859,34708.0
2021-11-17 11:10:00,73.76,73.93,73.74,73.9,34071.0,72.6859,72.8534,72.6662,72.8239,34071.0
2021-11-17 11:20:00,73.9,74.06,73.86,74.05,77134.0,72.8239,72.9815,72.7845,72.9717,77134.0
2021-11-17 11:30:00,74.05,74.3,74.0,74.16,66427.0,72.9717,73.218,72.9224,73.0801,66427.0
2021-11-17 11:40:00,74.16,74.2,74.06,74.14,45427.0,73.0801,73.1195,72.9815,73.0604,45427.0
2021-11-17 11:50:00,74.12,74.27,74.04,74.27,38485.0,73.0407,73.1885,72.9618,73.1885,38485.0
2021-11-17 12:00:00,74.28,74.33,74.01,74.05,41821.0,73.1983,73.2476,72.9323,72.9717,41821.0
2021-11-17 12:10:00,74.05,74.09,73.82,73.87,47159.0,72.9717,73.0111,72.745,72.7943,47159.0
2021-11-17 12:20:00,73.88,73.93,73.66,73.66,44217.0,72.8042,72.8534,72.5874,72.5874,44217.0
2021-11-17 12:30:00,73.67,73.85,73.64,73.84,43560.0,72.5972,72.7746,72.5677,72.7647,43560.0
2021-11-17 12:40:00,73.85,73.9,73.76,73.77,31623.0,72.7746,72.8239,72.6859,72.6958,31623.0
2021-11-17 12:50:00,73.76,73.79,73.57,73.66,30204.0,72.6859,72.7155,72.4987,72.5874,30204.0
2021-11-17 13:00:00,73.66,73.87,73.63,73.79,24578.0,72.5874,72.7943,72.5578,72.7155,24578.0
2021-11-17 13:10:00,73.76,73.81,73.67,73.76,27461.0,72.6859,72.7352,72.5972,72.6859,27461.0
2021-11-17 13:20:00,73.76,73.89,73.74,73.86,28940.0,72.6859,72.814,72.6662,72.7845,28940.0
2021-11-17 13:30:00,73.86,73.93,73.82,73.93,31474.0,72.7845,72.8534,72.745,72.8534,31474.0
2021-11-17 13:40:00,73.92,74.19,73.92,74.12,50089.0,72.8436,73.1096,72.8436,73.0407,50089.0
2021-11-17 13:50:00,74.12,74.19,74.05,74.16,45131.0,73.0407,73.1096,72.9717,73.0801,45131.0
2021-11-17 14:00:00,74.16,74.22,74.09,74.2,60403.0,73.0801,73.1392,73.0111,73.1195,60403.0
2021-11-17 14:10:00,74.22,74.22,73.93,73.97,42722.0,73.1392,73.1392,72.8534,72.8929,42722.0
2021-11-17 14:20:00,73.98,74.0,73.87,73.89,81418.0,72.9027,72.9224,72.7943,72.814,81418.0
2021-11-17 14:30:00,73.89,73.98,73.78,73.86,56335.0,72.814,72.9027,72.7056,72.7845,56335.0
2021-11-17 14:40:00,73.86,73.88,73.72,73.77,56910.0,72.7845,72.8042,72.6465,72.6958,56910.0
2021-11-17 14:50:00,73.77,73.89,73.66,73.84,59580.0,72.6958,72.814,72.5874,72.7647,59580.0
2021-11-17 15:00:00,73.84,73.85,73.58,73.61,56699.0,72.7647,72.7746,72.5085,72.5381,56699.0
2021-11-17 15:10:00,73.61,73.77,73.61,73.62,32880.0,72.5381,72.6958,72.5381,72.5479,32880.0
2021-11-17 15:20:00,73.62,73.74,73.52,73.54,41754.0,72.5479,72.6662,72.4494,72.4691,41754.0
2021-11-17 15:30:00,73.55,73.75,73.48,73.68,71280.0,72.479,72.6761,72.41,72.6071,71280.0
2021-11-17 15:40:00,73.68,73.7,73.5,73.61,104984.0,72.6071,72.6268,72.4297,72.5381,104984.0
2021-11-17 15:50:00,73.61,73.89,73.6,73.69,376505.0,72.5381,72.814,72.5282,72.6169,376505.0
2021-11-18 09:30:00,74.82,75.07,74.2,74.4,355333.0,73.7305,73.9768,73.1195,73.3166,355333.0
2021-11-18 09:40:00,74.47,74.93,74.43,74.91,164430.0,73.3856,73.8389,73.3462,73.8192,164430.0
2021-11-18 09:50:00,74.89,75.01,74.37,74.65,109664.0,73.7995,73.9177,73.287,73.563,109664.0
2021-11-18 10:00:00,74.66,74.88,74.5,74.64,89887.0,73.5728,73.7896,73.4151,73.5531,89887.0
2021-11-18 10:10:00,74.61,74.63,74.37,74.38,154258.0,73.5235,73.5432,73.287,73.2969,154258.0
2021-11-18 10:20:00,74.41,74.62,74.26,74.28,82782.0,73.3264,73.5334,73.1786,73.1983,82782.0
2021-11-18 10:30:00,74.29,74.69,74.29,74.39,54805.0,73.2082,73.6024,73.2082,73.3067,54805.0
2021-11-18 10:40:00,74.39,74.64,74.34,74.63,91170.0,73.3067,73.5531,73.2575,73.5432,91170.0
2021-11-18 10:50:00,74.62,74.73,74.53,74.63,57512.0,73.5334,73.6418,73.4447,73.5432,57512.0
2021-11-18 11:00:00,74.62,74.64,74.45,74.52,57708.0,73.5334,73.5531,73.3659,73.4348,57708.0
2021-11-18 11:10:00,74.5,74.77,74.48,74.72,52720.0,73.4151,73.6812,73.3954,73.6319,52720.0
2021-11-18 11:20:00,74.72,74.75,74.58,74.71,51965.0,73.6319,73.6615,73.494,73.6221,51965.0
2021-11-18 11:30:00,74.71,75.0,74.67,74.84,67845.0,73.6221,73.9079,73.5827,73.7502,67845.0
2021-11-18 11:40:00,74.85,75.0,74.79,74.83,54302.0,73.76,73.9079,73.7009,73.7403,54302.0
2021-11-18 11:50:00,74.84,75.01,74.83,74.94,79566.0,73.7502,73.9177,73.7403,73.8487,79566.0
2021-11-18 12:00:00,74.95,74.99,74.82,74.85,82975.0,73.8586,73.898,73.7305,73.76,82975.0
2021-11-18 12:10:00,74.85,74.91,74.79,74.81,39343.0,73.76,73.8192,73.7009,73.7206,39343.0
2021-11-18 12:20:00,74.81,75.1,74.81,75.02,159933.0,73.7206,74.0064,73.7206,73.9276,159933.0
2021-11-18 12:30:00,75.02,75.04,74.82,74.87,59312.0,73.9276,73.9473,73.7305,73.7797,59312.0
2021-11-18 12:40:00,74.88,75.03,74.84,74.92,75125.0,73.7896,73.9374,73.7502,73.829,75125.0
2021-11-18 12:50:00,74.95,75.0,74.82,74.99,71355.0,73.8586,73.9079,73.7305,73.898,71355.0
2021-11-18 13:00:00,74.99,75.05,74.91,74.95,57474.0,73.898,73.9571,73.8192,73.8586,57474.0
2021-11-18 13:10:00,74.97,75.06,74.85,74.91,44285.0,73.8783,73.967,73.76,73.8192,44285.0
2021-11-18 13:20:00,74.91,75.06,74.89,75.06,77445.0,73.8192,73.967,73.7995,73.967,77445.0
2021-11-18 13:30:00,75.05,75.05,74.94,74.94,32954.0,73.9571,73.9571,73.8487,73.8487,32954.0
2021-11-18 13:40:00,74.96,75.05,74.87,74.9,38386.0,73.8684,73.9571,73.7797,73.8093,38386.0
2021-11-18 13:50:00,74.89,74.9,74.78,74.81,50141.0,73.7995,73.8093,73.6911,73.7206,50141.0
2021-11-18 14:00:00,74.84,74.97,74.71,74.87,55917.0,73.7502,73.8783,73.6221,73.7797,55917.0
2021-11-18 14:10:00,74.86,74.86,74.64,74.66,31644.0,73.7699,73.7699,73.5531,73.5728,31644.0
2021-11-18 14:20:00,74.66,74.78,74.55,74.77,80025.0,73.5728,73.6911,73.4644,73.6812,80025.0
2021-11-18 14:30:00,74.78,74.81,74.63,74.8,49279.0,73.6911,73.7206,73.5432,73.7108,49279.0
2021-11-18 14:40:00,74.8,74.83,74.74,74.81,35859.0,73.7108,73.7403,73.6516,73.7206,35859.0
2021-11-18 14:50:00,74.81,74.84,74.74,74.81,49128.0,73.7206,73.7502,73.6516,73.7206,49128.0
2021-11-18 15:00:00,74.81,75.04,74.73,75.02,68354.0,73.7206,73.9473,73.6418,73.9276,68354.0
2021-11-18 15:10:00,75.02,75.04,74.95,74.99,68426.0,73.9276,73.9473,73.8586,73.898,68426.0
2021-11-18 15:20:00,75.0,75.02,74.9,74.95,50531.0,73.9079,73.9276,73.8093,73.8586,50531.0
2021-11-18 15:30:00,74.95,75.04,74.85,74.91,102131.0,73.8586,73.9473,73.76,73.8192,102131.0
2021-11-18 15:40:00,74.91,75.17,74.86,75.12,261725.0,73.8192,74.0754,73.7699,74.0261,261725.0
2021-11-18 15:50:00,75.11,75.25,74.96,75.2,568754.0,74.0163,74.1542,73.8684,74.1049,568754.0
2021-11-19 09:30:00,75.12,75.23,74.36,74.81,329667.0,74.0261,74.1345,73.2772,73.7206,329667.0
2021-11-19 09:40:00,74.81,75.28,74.7,75.27,86100.0,73.7206,74.1838,73.6122,74.1739,86100.0
2021-11-19 09:50:00,75.24,75.71,75.18,75.67,124951.0,74.1444,74.6075,74.0852,74.5681,124951.0
2021-11-19 10:00:00,75.7,75.8,75.49,75.51,133437.0,74.5977,74.6962,74.3907,74.4104,133437.0
2021-11-19 10:10:00,75.53,75.53,75.21,75.25,170230.0,74.4301,74.4301,74.1148,74.1542,170230.0
2021-11-19 10:20:00,75.25,75.29,74.79,74.8,103792.0,74.1542,74.1936,73.7009,73.7108,103792.0
2021-11-19 10:30:00,74.81,75.1,74.75,74.98,100119.0,73.7206,74.0064,73.6615,73.8881,100119.0
2021-11-19 10:40:00,74.98,75.2,74.77,74.97,70215.0,73.8881,74.1049,73.6812,73.8783,70215.0
2021-11-19 10:50:00,74.99,75.15,74.9,75.09,46136.0,73.898,74.0557,73.8093,73.9965,46136.0
2021-11-19 11:00:00,75.08,75.2,75.01,75.02,40108.0,73.9867,74.1049,73.9177,73.9276,40108.0
2021-11-19 11:10:00,75.01,75.02,74.92,75.0,65175.0,73.9177,73.9276,73.829,73.9079,65175.0
2021-11-19 11:20:00,75.0,75.37,74.99,75.32,74197.0,73.9079,74.2725,73.898,74.2232,74197.0
2021-11-19 11:30:00,75.33,75.34,75.05,75.08,62707.0,74.233,74.2429,73.9571,73.9867,62707.0
2021-11-19 11:40:00,75.07,75.25,75.07,75.12,44269.0,73.9768,74.1542,73.9768,74.0261,44269.0
2021-11-19 11:50:00,75.15,75.16,74.91,75.03,61379.0,74.0557,74.0655,73.8192,73.9374,61379.0
2021-11-19 12:00:00,75.04,75.16,74.98,74.98,36180.0,73.9473,74.0655,73.8881,73.8881,36180.0
2021-11-19 12:10:00,74.99,75.16,74.99,75.12,42535.0,73.898,74.0655,73.898,74.0261,42535.0
2021-11-19 12:20:00,75.13,75.13,75.05,75.07,32374.0,74.036,74.036,73.9571,73.9768,32374.0
2021-11-19 12:30:00,75.07,75.17,74.94,75.1,49302.0,73.9768,74.0754,73.8487,74.0064,49302.0
2021-11-19 12:40:00,75.11,75.15,74.98,75.01,32814.0,74.0163,74.0557,73.8881,73.9177,32814.0
2021-11-19 12:50:00,75.02,75.1,74.83,74.88,40724.0,73.9276,74.0064,73.7403,73.7896,40724.0
2021-11-19 13:00:00,74.89,75.02,74.87,74.92,37507.0,73.7995,73.9276,73.7797,73.829,37507.0
2021-11-19 13:10:00,74.94,75.01,74.83,74.9,33368.0,73.8487,73.9177,73.7403,73.8093,33368.0
2021-11-19 13:20:00,74.91,74.91,74.37,74.43,111878.0,73.8192,73.8192,73.287,73.3462,111878.0
2021-11-19 13:30:00,74.42,74.57,74.35,74.48,57546.0,73.3363,73.4841,73.2673,73.3954,57546.0
2021-11-19 13:40:00,74.47,74.5,74.38,74.48,49559.0,73.3856,73.4151,73.2969,73.3954,49559.0
2021-11-19 13:50:00,74.5,74.63,74.48,74.59,55262.0,73.4151,73.5432,73.3954,73.5038,55262.0
2021-11-19 14:00:00,74.59,74.69,74.57,74.65,56497.0,73.5038,73.6024,73.4841,73.563,56497.0
2021-11-19 14:10:00,74.66,74.79,74.63,74.63,54543.0,73.5728,73.7009,73.5432,73.5432,54543.0
2021-11-19 14:20:00,74.67,74.85,74.66,74.72,41046.0,73.5827,73.76,73.5728,73.6319,41046.0
2021-11-19 14:30:00,74.72,74.84,74.64,74.76,47094.0,73.6319,73.7502,73.5531,73.6713,47094.0
2021-11-19 14:40:00,74.76,74.91,74.76,74.84,46356.0,73.6713,73.8192,73.6713,73.7502,46356.0
2021-11-19 14:50:00,74.84,74.93,74.79,74.86,63472.0,73.7502,73.8389,73.7009,73.7699,63472.0
2021-11-19 15:00:00,74.86,74.88,74.71,74.81,56808.0,73.7699,73.7896,73.6221,73.7206,56808.0
2021-11-19 15:10:00,74.81,74.81,74.63,74.64,94376.0,73.7206,73.7206,73.5432,73.5531,94376.0
2021-11-19 15:20:00,74.65,74.77,74.62,74.67,71218.0,73.563,73.6812,73.5334,73.5827,71218.0
2021-11-19 15:30:00,74.67,74.7,74.53,74.62,119282.0,73.5827,73.6122,73.4447,73.5334,119282.0
2021-11-19 15:40:00,74.62,74.73,74.59,74.65,141304.0,73.5334,73.6418,73.5038,73.563,141304.0
2021-11-19 15:50:00,74.63,74.75,74.52,74.59,532729.0,73.5432,73.6615,73.4348,73.5038,532729.0
2021-11-22 09:30:00,75.1,75.13,74.78,74.86,251614.0,74.0064,74.036,73.6911,73.7699,251614.0
2021-11-22 09:40:00,74.88,75.33,74.76,75.29,165504.0,73.7896,74.233,73.6713,74.1936,165504.0
2021-11-22 09:50:00,75.31,75.76,75.23,75.76,305178.0,74.2133,74.6568,74.1345,74.6568,305178.0
2021-11-22 10:00:00,75.8,76.1,75.77,75.94,233292.0,74.6962,74.9918,74.6666,74.8342,233292.0
2021-11-22 10:10:00,75.94,76.09,75.7,75.99,140632.0,74.8342,74.982,74.5977,74.8834,140632.0
2021-11-22 10:20:00,76.01,76.12,75.9,75.94,87757.0,74.9031,75.0115,74.7947,74.8342,87757.0
2021-11-22 10:30:00,75.99,76.07,75.83,76.0,95485.0,74.8834,74.9623,74.7258,74.8933,95485.0
2021-11-22 10:40:00,76.0,76.06,75.82,75.83,111716.0,74.8933,74.9524,74.7159,74.7258,111716.0
2021-11-22 10:50:00,75.84,75.85,75.39,75.45,111529.0,74.7356,74.7455,74.2922,74.3513,111529.0
2021-11-22 11:00:00,75.42,75.48,75.03,75.04,112929.0,74.3217,74.3809,73.9374,73.9473,112929.0
2021-11-22 11:10:00,75.03,75.09,74.73,74.74,102667.0,73.9374,73.9965,73.6418,73.6516,102667.0
2021-11-22 11:20:00,74.73,74.89,74.51,74.51,99631.0,73.6418,73.7995,73.425,73.425,99631.0
2021-11-22 11:30:00,74.51,74.51,74.25,74.25,84127.0,73.425,73.425,73.1688,73.1688,84127.0
2021-11-22 11:40:00,74.24,74.24,72.94,73.28,345734.0,73.1589,73.1589,71.8779,72.2129,345734.0
2021-11-22 11:50:00,73.28,73.34,72.44,72.77,295628.0,72.2129,72.272,71.3851,71.7103,295628.0
2021-11-22 12:00:00,72.76,72.98,72.51,72.76,182810.0,71.7005,71.9173,71.4541,71.7005,182810.0
2021-11-22 12:10:00,72.75,72.96,72.72,72.8,138539.0,71.6906,71.8976,71.6611,71.7399,138539.0
2021-11-22 12:20:00,72.8,73.07,72.65,73.0,115114.0,71.7399,72.006,71.5921,71.937,115114.0
2021-11-22 12:30:00,72.99,73.51,72.95,73.48,115395.0,71.9271,72.4396,71.8877,72.41,115395.0
2021-11-22 12:40:00,73.48,73.64,73.4,73.55,79673.0,72.41,72.5677,72.3312,72.479,79673.0
2021-11-22 12:50:00,73.55,73.56,73.2,73.42,75758.0,72.479,72.4888,72.1341,72.3509,75758.0
2021-11-22 13:00:00,73.42,73.44,72.93,73.01,55553.0,72.3509,72.3706,71.868,71.9468,55553.0
2021-11-22 13:10:00,73.02,73.38,73.01,73.38,71734.0,71.9567,72.3114,71.9468,72.3114,71734.0
2021-11-22 13:20:00,73.38,73.42,73.2,73.29,45348.0,72.3114,72.3509,72.1341,72.2228,45348.0
2021-11-22 13:30:00,73.3,73.61,73.24,73.56,107665.0,72.2326,72.5381,72.1735,72.4888,107665.0
2021-11-22 13:40:00,73.56,73.56,73.34,73.34,57783.0,72.4888,72.4888,72.272,72.272,57783.0
2021-11-22 13:50:00,73.35,73.41,73.22,73.29,111775.0,72.2819,72.341,72.1538,72.2228,111775.0
2021-11-22 14:00:00,73.29,73.62,73.27,73.42,42435.0,72.2228,72.5479,72.203,72.3509,42435.0
2021-11-22 14:10:00,73.43,73.52,73.33,73.45,49652.0,72.3607,72.4494,72.2622,72.3804,49652.0
2021-11-22 14:20:00,73.44,73.5,73.23,73.34,42252.0,72.3706,72.4297,72.1636,72.272,42252.0
2021-11-22 14:30:00,73.34,73.55,73.33,73.51,48760.0,72.272,72.479,72.2622,72.4396,48760.0
2021-11-22 14:40:00,73.49,73.7,73.47,73.61,79466.0,72.4198,72.6268,72.4001,72.5381,79466.0
2021-11-22 14:50:00,73.61,73.76,73.6,73.66,101001.0,72.5381,72.6859,72.5282,72.5874,101001.0
2021-11-22 15:00:00,73.66,73.87,73.58,73.84,60723.0,72.5874,72.7943,72.5085,72.7647,60723.0
2021-11-22 15:10:00,73.85,73.89,73.76,73.84,55728.0,72.7746,72.814,72.6859,72.7647,55728.0
2021-11-22 15:20:00,73.84,73.92,73.64,73.64,76034.0,72.7647,72.8436,72.5677,72.5677,76034.0
2021-11-22 15:30:00,73.64,73.83,73.63,73.64,80023.0,72.5677,72.7549,72.5578,72.5677,80023.0
2021-11-22 15:40:00,73.63,73.66,73.39,73.41,95909.0,72.5578,72.5874,72.3213,72.341,95909.0
2021-11-22 15:50:00,73.39,73.4,72.65,72.75,655497.0,72.3213,72.3312,71.5921,71.6906,655497.0
2021-11-23 09:30:00,73.17,73.58,72.37,73.38,356254.0,72.1045,72.5085,71.3162,72.3114,356254.0
2021-11-23 09:40:00,73.34,73.87,73.27,73.76,280653.0,72.272,72.7943,72.203,72.6859,280653.0
2021-11-23 09:50:00,73.74,74.0,73.47,73.52,207207.0,72.6662,72.9224,72.4001,72.4494,207207.0
2021-11-23 10:00:00,73.54,73.65,72.83,72.92,124054.0,72.4691,72.5775,71.7695,71.8581,124054.0
2021-11-23 10:10:00,72.91,73.1,72.66,72.66,145235.0,71.8483,72.0355,71.6019,71.6019,145235.0
2021-11-23 10:20:00,72.7,73.0,72.39,72.45,104047.0,71.6413,71.937,71.3359,71.395,104047.0
2021-11-23 10:30:00,72.43,72.59,72.28,72.34,93572.0,71.3753,71.5329,71.2275,71.2866,93572.0
2021-11-23 10:40:00,72.35,72.4,71.96,72.04,159959.0,71.2964,71.3457,70.9121,70.991,159959.0
2021-11-23 10:50:00,72.05,72.19,71.43,71.5,129125.0,71.0008,71.1388,70.3898,70.4588,129125.0
2021-11-23 11:00:00,71.48,71.59,71.27,71.58,196150.0,70.4391,70.5475,70.2322,70.5377,196150.0
2021-11-23 11:10:00,71.59,71.95,71.59,71.82,86052.0,70.5475,70.9023,70.5475,70.7742,86052.0
2021-11-23 11:20:00,71.81,72.24,71.77,72.13,69559.0,70.7643,71.188,70.7249,71.0796,69559.0
2021-11-23 11:30:00,72.12,72.25,71.79,72.25,95347.0,71.0698,71.1979,70.7446,71.1979,95347.0
2021-11-23 11:40:00,72.24,72.31,71.91,72.25,96801.0,71.188,71.257,70.8629,71.1979,96801.0
2021-11-23 11:50:00,72.24,72.3,71.93,71.95,46587.0,71.188,71.2472,70.8826,70.9023,46587.0
2021-11-23 12:00:00,71.94,72.02,71.71,71.77,75224.0,70.8924,70.9712,70.6658,70.7249,75224.0
2021-11-23 12:10:00,71.79,72.06,71.78,72.03,66622.0,70.7446,71.0107,70.7347,70.9811,66622.0
2021-11-23 12:20:00,72.06,72.26,71.99,72.02,47836.0,71.0107,71.2078,70.9417,70.9712,47836.0
2021-11-23 12:30:00,72.02,72.18,71.99,72.07,53513.0,70.9712,71.1289,70.9417,71.0205,53513.0
2021-11-23 12:40:00,72.08,72.17,71.84,72.14,43966.0,71.0304,71.1191,70.7939,71.0895,43966.0
2021-11-23 12:50:00,72.12,72.22,71.92,72.0,24672.0,71.0698,71.1683,70.8727,70.9515,24672.0
2021-11-23 13:00:00,72.01,72.16,71.88,72.0,36438.0,70.9614,71.1092,70.8333,70.9515,36438.0
2021-11-23 13:10:00,72.0,72.13,71.79,71.82,31046.0,70.9515,71.0796,70.7446,70.7742,31046.0
2021-11-23 13:20:00,71.84,72.11,71.84,71.96,36343.0,70.7939,71.0599,70.7939,70.9121,36343.0
2021-11-23 13:30:00,71.96,71.96,71.72,71.86,44014.0,70.9121,70.9121,70.6756,70.8136,44014.0
2021-11-23 13:40:00,71.85,72.18,71.8,72.1,66506.0,70.8037,71.1289,70.7545,71.0501,66506.0
2021-11-23 13:50:00,72.11,72.28,72.09,72.15,29211.0,71.0599,71.2275,71.0402,71.0994,29211.0
2021-11-23 14:00:00,72.15,72.29,72.07,72.17,44644.0,71.0994,71.2373,71.0205,71.1191,44644.0
2021-11-23 14:10:00,72.14,72.18,71.91,71.94,34059.0,71.0895,71.1289,70.8629,70.8924,34059.0
2021-11-23 14:20:00,71.96,72.29,71.96,72.21,23126.0,70.9121,71.2373,70.9121,71.1585,23126.0
2021-11-23 14:30:00,72.16,72.38,72.07,72.26,24866.0,71.1092,71.326,71.0205,71.2078,24866.0
2021-11-23 14:40:00,72.28,72.58,72.23,72.58,34541.0,71.2275,71.5231,71.1782,71.5231,34541.0
2021-11-23 14:50:00,72.54,72.7,72.43,72.61,60102.0,71.4837,71.6413,71.3753,71.5527,60102.0
2021-11-23 15:00:00,72.62,72.81,72.46,72.74,43991.0,71.5625,71.7497,71.4048,71.6808,43991.0
2021-11-23 15:10:00,72.73,72.78,72.64,72.65,75461.0,71.6709,71.7202,71.5822,71.5921,75461.0
2021-11-23 15:20:00,72.66,72.8,72.6,72.61,77323.0,71.6019,71.7399,71.5428,71.5527,77323.0
2021-11-23 15:30:00,72.62,72.83,72.6,72.79,69458.0,71.5625,71.7695,71.5428,71.73,69458.0
2021-11-23 15:40:00,72.79,72.93,72.75,72.86,111154.0,71.73,71.868,71.6906,71.799,111154.0
2021-11-23 15:50:00,72.86,73.28,72.8,73.22,398893.0,71.799,72.2129,71.7399,72.1538,398893.0
2021-11-24 09:30:00,72.47,72.5,71.8,72.36,152195.0,71.4147,71.4443,70.7545,71.3063,152195.0
2021-11-24 09:40:00,72.38,72.68,72.02,72.28,56698.0,71.326,71.6216,70.9712,71.2275,56698.0
2021-11-24 09:50:00,72.3,72.78,72.28,72.75,60280.0,71.2472,71.7202,71.2275,71.6906,60280.0
2021-11-24 10:00:00,72.73,73.22,72.56,72.9,75080.0,71.6709,72.1538,71.5034,71.8384,75080.0
2021-11-24 10:10:00,72.9,73.0,72.66,72.72,84712.0,71.8384,71.937,71.6019,71.6611,84712.0
2021-11-24 10:20:00,72.73,73.0,72.67,72.92,60647.0,71.6709,71.937,71.6118,71.8581,60647.0
2021-11-24 10:30:00,72.92,73.06,72.86,73.04,95774.0,71.8581,71.9961,71.799,71.9764,95774.0
2021-11-24 10:40:00,73.02,73.02,72.52,72.56,64822.0,71.9567,71.9567,71.464,71.5034,64822.0
2021-11-24 10:50:00,72.6,72.87,72.59,72.72,56116.0,71.5428,71.8089,71.5329,71.6611,56116.0
2021-11-24 11:00:00,72.73,72.81,72.42,72.8,54443.0,71.6709,71.7497,71.3654,71.7399,54443.0
2021-11-24 11:10:00,72.79,72.88,72.74,72.87,34184.0,71.73,71.8187,71.6808,71.8089,34184.0
2021-11-24 11:20:00,72.87,73.13,72.87,73.11,78333.0,71.8089,72.0651,71.8089,72.0454,78333.0
2021-11-24 11:30:00,73.11,73.21,72.83,72.89,65037.0,72.0454,72.1439,71.7695,71.8286,65037.0
2021-11-24 11:40:00,72.91,73.12,72.87,73.09,61928.0,71.8483,72.0552,71.8089,72.0257,61928.0
2021-11-24 11:50:00,73.11,73.21,72.85,72.9,53613.0,72.0454,72.1439,71.7892,71.8384,53613.0
2021-11-24 12:00:00,72.88,73.01,72.74,72.86,30977.0,71.8187,71.9468,71.6808,71.799,30977.0
2021-11-24 12:10:00,72.84,72.97,72.71,72.74,24143.0,71.7793,71.9074,71.6512,71.6808,24143.0
2021-11-24 12:20:00,72.75,72.75,72.54,72.68,24278.0,71.6906,71.6906,71.4837,71.6216,24278.0
2021-11-24 12:30:00,72.67,72.85,72.63,72.83,27945.0,71.6118,71.7892,71.5724,71.7695,27945.0
2021-11-24 12:40:00,72.81,72.91,72.68,72.89,57374.0,71.7497,71.8483,71.6216,71.8286,57374.0
2021-11-24 12:50:00,72.87,72.93,72.83,72.91,31519.0,71.8089,71.868,71.7695,71.8483,31519.0
2021-11-24 13:00:00,72.92,73.06,72.84,73.03,23808.0,71.8581,71.9961,71.7793,71.9665,23808.0
2021-11-24 13:10:00,73.04,73.1,73.01,73.01,20102.0,71.9764,72.0355,71.9468,71.9468,20102.0
2021-11-24 13:20:00,73.0,73.18,73.0,73.09,29051.0,71.937,72.1144,71.937,72.0257,29051.0
2021-11-24 13:30:00,73.14,73.19,73.0,73.1,21610.0,72.0749,72.1242,71.937,72.0355,21610.0
2021-11-24 13:40:00,73.09,73.17,73.03,73.08,32852.0,72.0257,72.1045,71.9665,72.0158,32852.0
2021-11-24 13:50:00,73.06,73.14,72.99,73.11,35066.0,71.9961,72.0749,71.9271,72.0454,35066.0
2021-11-24 14:00:00,73.1,73.2,72.89,73.01,70888.0,72.0355,72.1341,71.8286,71.9468,70888.0
2021-11-24 14:10:00,73.02,73.26,72.88,73.16,44848.0,71.9567,72.1932,71.8187,72.0946,44848.0
2021-11-24 14:20:00,73.18,73.19,73.06,73.09,46119.0,72.1144,72.1242,71.9961,72.0257,46119.0
2021-11-24 14:30:00,73.11,73.25,73.08,73.22,64804.0,72.0454,72.1833,72.0158,72.1538,64804.0
2021-11-24 14:40:00,73.21,73.43,73.18,73.38,53581.0,72.1439,72.3607,72.1144,72.3114,53581.0
2021-11-24 14:50:00,73.39,73.54,73.39,73.48,41713.0,72.3213,72.4691,72.3213,72.41,41713.0
2021-11-24 15:00:00,73.47,73.54,73.4,73.53,40210.0,72.4001,72.4691,72.3312,72.4593,40210.0
2021-11-24 15:10:00,73.52,73.57,73.46,73.55,47025.0,72.4494,72.4987,72.3903,72.479,47025.0
2021-11-24 15:20:00,73.55,73.69,73.54,73.67,45840.0,72.479,72.6169,72.4691,72.5972,45840.0
2021-11-24 15:30:00,73.68,73.86,73.58,73.83,73907.0,72.6071,72.7845,72.5085,72.7549,73907.0
2021-11-24 15:40:00,73.84,73.88,73.75,73.81,82405.0,72.7647,72.8042,72.6761,72.7352,82405.0
2021-11-24 15:50:00,73.84,74.0,73.81,73.86,374225.0,72.7647,72.9224,72.7352,72.7845,374225.0
2021-11-26 09:30:00,72.32,74.07,72.32,73.68,244344.0,71.2669,72.9914,71.2669,72.6071,244344.0
2021-11-26 09:40:00,73.71,73.76,73.02,73.23,145199.0,72.6366,72.6859,71.9567,72.1636,145199.0
2021-11-26 09:50:00,73.23,74.14,73.21,73.65,115062.0,72.1636,73.0604,72.1439,72.5775,115062.0
2021-11-26 10:00:00,73.64,73.64,72.89,73.05,137783.0,72.5677,72.5677,71.8286,71.9863,137783.0
2021-11-26 10:10:00,73.06,73.06,72.7,72.81,125096.0,71.9961,71.9961,71.6413,71.7497,125096.0
2021-11-26 10:20:00,72.81,73.15,72.8,72.93,69411.0,71.7497,72.0848,71.7399,71.868,69411.0
2021-11-26 10:30:00,72.96,73.07,72.63,72.75,98711.0,71.8976,72.006,71.5724,71.6906,98711.0
2021-11-26 10:40:00,72.77,72.82,72.26,72.53,92501.0,71.7103,71.7596,71.2078,71.4738,92501.0
2021-11-26 10:50:00,72.51,72.67,72.31,72.47,82806.0,71.4541,71.6118,71.257,71.4147,82806.0
2021-11-26 11:00:00,72.46,72.46,72.19,72.31,59315.0,71.4048,71.4048,71.1388,71.257,59315.0
2021-11-26 11:10:00,72.3,72.3,71.53,71.56,118871.0,71.2472,71.2472,70.4884,70.5179,118871.0
2021-11-26 11:20:00,71.58,71.95,71.55,71.95,79152.0,70.5377,70.9023,70.5081,70.9023,79152.0
2021-11-26 11:30:00,71.95,72.13,71.73,72.09,61190.0,70.9023,71.0796,70.6855,71.0402,61190.0
2021-11-26 11:40:00,72.07,72.08,71.8,71.88,58190.0,71.0205,71.0304,70.7545,70.8333,58190.0
2021-11-26 11:50:00,71.87,72.01,71.69,71.94,65938.0,70.8234,70.9614,70.6461,70.8924,65938.0
2021-11-26 12:00:00,71.93,72.1,71.75,72.06,80628.0,70.8826,71.0501,70.7052,71.0107,80628.0
2021-11-26 12:10:00,72.05,72.22,71.72,71.78,104481.0,71.0008,71.1683,70.6756,70.7347,104481.0
2021-11-26 12:20:00,71.77,72.18,71.69,72.17,127712.0,70.7249,71.1289,70.6461,71.1191,127712.0
2021-11-26 12:30:00,72.16,72.55,72.14,72.53,130450.0,71.1092,71.4935,71.0895,71.4738,130450.0
2021-11-26 12:40:00,72.54,72.56,72.24,72.26,100199.0,71.4837,71.5034,71.188,71.2078,100199.0
2021-11-26 12:50:00,72.24,72.24,71.73,72.07,516544.0,71.188,71.188,70.6855,71.0205,516544.0
2021-11-29 09:30:00,73.28,73.76,73.0,73.52,307181.0,72.2129,72.6859,71.937,72.4494,307181.0
2021-11-29 09:40:00,73.54,74.11,73.08,73.26,269982.0,72.4691,73.0308,72.0158,72.1932,269982.0
2021-11-29 09:50:00,73.29,74.06,73.12,73.87,113705.0,72.2228,72.9815,72.0552,72.7943,113705.0
2021-11-29 10:00:00,73.91,73.97,73.46,73.65,108251.0,72.8337,72.8929,72.3903,72.5775,108251.0
2021-11-29 10:10:00,73.67,73.85,73.48,73.83,89303.0,72.5972,72.7746,72.41,72.7549,89303.0
2021-11-29 10:20:00,73.83,73.83,73.3,73.41,73660.0,72.7549,72.7549,72.2326,72.341,73660.0
2021-11-29 10:30:00,73.41,73.44,73.02,73.19,75215.0,72.341,72.3706,71.9567,72.1242,75215.0
2021-11-29 10:40:00,73.2,73.66,73.1,73.57,106618.0,72.1341,72.5874,72.0355,72.4987,106618.0
2021-11-29 10:50:00,73.57,73.79,73.55,73.75,94524.0,72.4987,72.7155,72.479,72.6761,94524.0
2021-11-29 11:00:00,73.78,74.03,73.63,73.99,158277.0,72.7056,72.952,72.5578,72.9126,158277.0
2021-11-29 11:10:00,74.01,74.14,73.87,73.92,112542.0,72.9323,73.0604,72.7943,72.8436,112542.0
2021-11-29 11:20:00,73.93,74.07,73.76,73.79,115459.0,72.8534,72.9914,72.6859,72.7155,115459.0
2021-11-29 11:30:00,73.79,74.03,73.77,73.99,79824.0,72.7155,72.952,72.6958,72.9126,79824.0
2021-11-29 11:40:00,74.0,74.24,74.0,74.12,103956.0,72.9224,73.1589,72.9224,73.0407,103956.0
2021-11-29 11:50:00,74.13,74.42,74.03,74.39,189100.0,73.0505,73.3363,72.952,73.3067,189100.0
2021-11-29 12:00:00,74.4,74.71,74.38,74.64,150854.0,73.3166,73.6221,73.2969,73.5531,150854.0
2021-11-29 12:10:00,74.65,74.83,74.62,74.78,154692.0,73.563,73.7403,73.5334,73.6911,154692.0
2021-11-29 12:20:00,74.79,74.81,74.53,74.61,67268.0,73.7009,73.7206,73.4447,73.5235,67268.0
2021-11-29 12:30:00,74.61,74.66,74.5,74.61,92057.0,73.5235,73.5728,73.4151,73.5235,92057.0
2021-11-29 12:40:00,74.61,74.7,74.46,74.62,65931.0,73.5235,73.6122,73.3757,73.5334,65931.0
2021-11-29 12:50:00,74.62,74.72,74.55,74.68,80800.0,73.5334,73.6319,73.4644,73.5925,80800.0
2021-11-29 13:00:00,74.68,74.8,74.66,74.74,57180.0,73.5925,73.7108,73.5728,73.6516,57180.0
2021-11-29 13:10:00,74.74,74.76,74.37,74.45,60978.0,73.6516,73.6713,73.287,73.3659,60978.0
2021-11-29 13:20:00,74.44,74.66,74.42,74.57,70237.0,73.356,73.5728,73.3363,73.4841,70237.0
2021-11-29 13:30:00,74.57,74.64,74.39,74.41,131259.0,73.4841,73.5531,73.3067,73.3264,131259.0
2021-11-29 13:40:00,74.57,74.77,74.54,74.73,116394.0,73.4841,73.6812,73.4546,73.6418,116394.0
2021-11-29 13:50:00,74.72,74.77,74.63,74.7,71270.0,73.6319,73.6812,73.5432,73.6122,71270.0
2021-11-29 14:00:00,74.7,74.7,74.55,74.66,50188.0,73.6122,73.6122,73.4644,73.5728,50188.0
2021-11-29 14:10:00,74.66,74.82,74.59,74.64,76758.0,73.5728,73.7305,73.5038,73.5531,76758.0
2021-11-29 14:20:00,74.63,74.71,74.58,74.69,87853.0,73.5432,73.6221,73.494,73.6024,87853.0
2021-11-29 14:30:00,74.7,74.75,74.55,74.62,55088.0,73.6122,73.6615,73.4644,73.5334,55088.0
2021-11-29 14:40:00,74.63,74.86,74.62,74.79,77178.0,73.5432,73.7699,73.5334,73.7009,77178.0
2021-11-29 14:50:00,74.8,74.82,74.66,74.69,57944.0,73.7108,73.7305,73.5728,73.6024,57944.0
2021-11-29 15:00:00,74.69,74.87,74.6,74.86,74031.0,73.6024,73.7797,73.5137,73.7699,74031.0
2021-11-29 15:10:00,74.85,75.06,74.84,74.95,141014.0,73.76,73.967,73.7502,73.8586,141014.0
2021-11-29 15:20:00,74.95,74.96,74.72,74.94,107193.0,73.8586,73.8684,73.6319,73.8487,107193.0
2021-11-29 15:30:00,74.92,75.05,74.87,74.91,160093.0,73.829,73.9571,73.7797,73.8192,160093.0
2021-11-29 15:40:00,74.92,75.0,74.79,74.98,231504.0,73.829,73.9079,73.7009,73.8881,231504.0
2021-11-29 15:50:00,74.99,75.29,74.94,75.04,804063.0,73.898,74.1936,73.8487,73.9473,804063.0
2021-11-30 09:30:00,74.84,75.01,74.28,74.95,351468.0,73.7502,73.9177,73.1983,73.8586,351468.0
2021-11-30 09:40:00,75.0,75.04,74.57,74.7,232749.0,73.9079,73.9473,73.4841,73.6122,232749.0
2021-11-30 09:50:00,74.73,74.83,74.4,74.72,137766.0,73.6418,73.7403,73.3166,73.6319,137766.0
2021-11-30 10:00:00,74.74,74.97,74.55,74.87,188005.0,73.6516,73.8783,73.4644,73.7797,188005.0
2021-11-30 10:10:00,74.86,75.03,74.36,74.96,425298.0,73.7699,73.9374,73.2772,73.8684,425298.0
2021-11-30 10:20:00,74.96,75.03,74.58,74.92,143760.0,73.8684,73.9374,73.494,73.829,143760.0
2021-11-30 10:30:00,74.93,75.14,74.36,74.5,229737.0,73.8389,74.0458,73.2772,73.4151,229737.0
2021-11-30 10:40:00,74.48,74.57,73.63,73.69,152344.0,73.3954,73.4841,72.5578,72.6169,152344.0
2021-11-30 10:50:00,73.67,73.79,72.75,72.79,136452.0,72.5972,72.7155,71.6906,71.73,136452.0
2021-11-30 11:00:00,72.78,72.92,72.46,72.67,188400.0,71.7202,71.8581,71.4048,71.6118,188400.0
2021-11-30 11:10:00,72.69,72.97,72.5,72.65,106822.0,71.6315,71.9074,71.4443,71.5921,106822.0
2021-11-30 11:20:00,72.63,72.81,72.53,72.53,76456.0,71.5724,71.7497,71.4738,71.4738,76456.0
2021-11-30 11:30:00,72.52,72.61,72.11,72.32,170670.0,71.464,71.5527,71.0599,71.2669,170670.0
2021-11-30 11:40:00,72.32,72.32,71.93,72.27,169958.0,71.2669,71.2669,70.8826,71.2176,169958.0
2021-11-30 11:50:00,72.24,72.29,71.97,72.06,92927.0,71.188,71.2373,70.922,71.0107,92927.0
2021-11-30 12:00:00,72.06,72.06,71.58,71.61,116710.0,71.0107,71.0107,70.5377,70.5672,116710.0
2021-11-30 12:10:00,71.59,72.07,71.54,71.98,83677.0,70.5475,71.0205,70.4982,70.9318,83677.0
2021-11-30 12:20:00,72.0,72.0,71.76,71.77,66263.0,70.9515,70.9515,70.715,70.7249,66263.0
2021-11-30 12:30:00,71.78,71.93,71.74,71.86,152747.0,70.7347,70.8826,70.6953,70.8136,152747.0
2021-11-30 12:40:00,71.86,71.93,71.66,71.84,124177.0,70.8136,70.8826,70.6165,70.7939,124177.0
2021-11-30 12:50:00,71.87,71.98,71.37,71.42,173388.0,70.8234,70.9318,70.3307,70.38,173388.0
2021-11-30 13:00:00,71.43,71.5,71.24,71.41,214316.0,70.3898,70.4588,70.2026,70.3701,214316.0
2021-11-30 13:10:00,71.41,71.57,71.34,71.35,70201.0,70.3701,70.5278,70.3012,70.311,70201.0
2021-11-30 13:20:00,71.34,71.42,71.22,71.33,83272.0,70.3012,70.38,70.1829,70.2913,83272.0
2021-11-30 13:30:00,71.31,71.56,71.26,71.54,86842.0,70.2716,70.5179,70.2223,70.4982,86842.0
2021-11-30 13:40:00,71.54,71.54,71.29,71.44,69794.0,70.4982,70.4982,70.2519,70.3997,69794.0
2021-11-30 13:50:00,71.45,71.87,71.43,71.82,91750.0,70.4095,70.8234,70.3898,70.7742,91750.0
2021-11-30 14:00:00,71.81,71.92,71.46,71.66,106539.0,70.7643,70.8727,70.4194,70.6165,106539.0
2021-11-30 14:10:00,71.65,71.65,71.26,71.42,144324.0,70.6066,70.6066,70.2223,70.38,144324.0
2021-11-30 14:20:00,71.44,71.78,71.4,71.48,95241.0,70.3997,70.7347,70.3603,70.4391,95241.0
2021-11-30 14:30:00,71.47,71.58,71.41,71.49,66845.0,70.4293,70.5377,70.3701,70.449,66845.0
2021-11-30 14:40:00,71.5,71.55,71.14,71.17,83195.0,70.4588,70.5081,70.1041,70.1336,83195.0
2021-11-30 14:50:00,71.19,71.37,71.06,71.37,87913.0,70.1533,70.3307,70.0252,70.3307,87913.0
2021-11-30 15:00:00,71.35,71.47,71.26,71.26,93208.0,70.311,70.4293,70.2223,70.2223,93208.0
2021-11-30 15:10:00,71.27,71.46,71.19,71.42,92425.0,70.2322,70.4194,70.1533,70.38,92425.0
2021-11-30 15:20:00,71.41,71.72,71.38,71.51,267691.0,70.3701,70.6756,70.3406,70.4687,267691.0
2021-11-30 15:30:00,71.51,71.71,71.45,71.48,140172.0,70.4687,70.6658,70.4095,70.4391,140172.0
2021-11-30 15:40:00,71.47,71.88,71.47,71.69,155383.0,70.4293,70.8333,70.4293,70.6461,155383.0
2021-11-30 15:50:00,71.65,71.66,70.8,71.14,1033578.0,70.6066,70.6165,69.769,70.1041,1033578.0
2021-12-01 09:30:00,72.75,73.16,71.92,73.0,357394.0,71.6906,72.0946,70.8727,71.937,357394.0
2021-12-01 09:40:00,72.96,73.47,72.94,73.43,215229.0,71.8976,72.4001,71.8779,72.3607,215229.0
2021-12-01 09:50:00,73.4,74.25,73.33,74.17,201802.0,72.3312,73.1688,72.2622,73.0899,201802.0
2021-12-01 10:00:00,74.17,74.78,74.09,74.74,221354.0,73.0899,73.6911,73.0111,73.6516,221354.0
2021-12-01 10:10:00,74.74,75.03,74.42,74.45,252132.0,73.6516,73.9374,73.3363,73.3659,252132.0
2021-12-01 10:20:00,74.45,74.56,74.08,74.1,127731.0,73.3659,73.4743,73.0013,73.021,127731.0
2021-12-01 10:30:00,74.08,74.25,73.9,73.9,128727.0,73.0013,73.1688,72.8239,72.8239,128727.0
2021-12-01 10:40:00,73.85,74.29,73.67,74.17,105066.0,72.7746,73.2082,72.5972,73.0899,105066.0
2021-12-01 10:50:00,74.19,74.4,74.07,74.39,137373.0,73.1096,73.3166,72.9914,73.3067,137373.0
2021-12-01 11:00:00,74.4,74.44,73.86,74.23,133934.0,73.3166,73.356,72.7845,73.1491,133934.0
2021-12-01 11:10:00,74.22,74.47,74.21,74.36,150389.0,73.1392,73.3856,73.1294,73.2772,150389.0
2021-12-01 11:20:00,74.35,74.35,73.92,73.92,69147.0,73.2673,73.2673,72.8436,72.8436,69147.0
2021-12-01 11:30:00,73.92,73.98,73.66,73.79,81019.0,72.8436,72.9027,72.5874,72.7155,81019.0
2021-12-01 11:40:00,73.8,73.96,73.65,73.8,83488.0,72.7253,72.883,72.5775,72.7253,83488.0
2021-12-01 11:50:00,73.73,73.77,73.32,73.51,60985.0,72.6563,72.6958,72.2523,72.4396,60985.0
2021-12-01 12:00:00,73.53,73.9,73.51,73.73,53238.0,72.4593,72.8239,72.4396,72.6563,53238.0
2021-12-01 12:10:00,73.72,74.05,73.69,74.01,41955.0,72.6465,72.9717,72.6169,72.9323,41955.0
2021-12-01 12:20:00,74.02,74.15,73.79,73.86,53288.0,72.9421,73.0702,72.7155,72.7845,53288.0
2021-12-01 12:30:00,73.87,73.96,73.71,73.87,72448.0,72.7943,72.883,72.6366,72.7943,72448.0
2021-12-01 12:40:00,73.86,73.89,73.59,73.59,55355.0,72.7845,72.814,72.5184,72.5184,55355.0
2021-12-01 12:50:00,73.6,73.6,73.12,73.17,89149.0,72.5282,72.5282,72.0552,72.1045,89149.0
2021-12-01 13:00:00,73.17,73.31,72.8,72.97,99406.0,72.1045,72.2425,71.7399,71.9074,99406.0
2021-12-01 13:10:00,72.96,72.97,72.47,72.48,118710.0,71.8976,71.9074,71.4147,71.4246,118710.0
2021-12-01 13:20:00,72.48,72.96,72.41,72.93,77472.0,71.4246,71.8976,71.3556,71.868,77472.0
2021-12-01 13:30:00,72.91,72.98,72.67,72.87,56880.0,71.8483,71.9173,71.6118,71.8089,56880.0
2021-12-01 13:40:00,72.86,72.9,72.17,72.2,58535.0,71.799,71.8384,71.1191,71.1486,58535.0
2021-12-01 13:50:00,72.21,72.88,72.21,72.83,60077.0,71.1585,71.8187,71.1585,71.7695,60077.0
2021-12-01 14:00:00,72.83,72.85,72.42,72.44,50905.0,71.7695,71.7892,71.3654,71.3851,50905.0
2021-12-01 14:10:00,72.46,72.5,72.01,72.05,71316.0,71.4048,71.4443,70.9614,71.0008,71316.0
2021-12-01 14:20:00,72.09,72.44,72.05,72.39,60556.0,71.0402,71.3851,71.0008,71.3359,60556.0
2021-12-01 14:30:00,72.38,72.84,72.36,72.8,68270.0,71.326,71.7793,71.3063,71.7399,68270.0
2021-12-01 14:40:00,72.8,73.0,72.68,72.97,77924.0,71.7399,71.937,71.6216,71.9074,77924.0
2021-12-01 14:50:00,72.98,73.06,72.44,72.44,66054.0,71.9173,71.9961,71.3851,71.3851,66054.0
2021-12-01 15:00:00,72.44,72.53,71.99,72.02,117455.0,71.3851,71.4738,70.9417,70.9712,117455.0
2021-12-01 15:10:00,72.02,72.13,71.73,71.82,211827.0,70.9712,71.0796,70.6855,70.7742,211827.0
2021-12-01 15:20:00,71.84,71.88,71.52,71.62,239330.0,70.7939,70.8333,70.4785,70.5771,239330.0
2021-12-01 15:30:00,71.58,72.04,71.46,71.98,156807.0,70.5377,70.991,70.4194,70.9318,156807.0
2021-12-01 15:40:00,71.95,72.15,71.68,71.7,226617.0,70.9023,71.0994,70.6362,70.6559,226617.0
2021-12-01 15:50:00,71.68,71.77,70.83,70.95,741680.0,70.6362,70.7249,69.7986,69.9168,741680.0
2021-12-02 09:30:00,70.43,70.74,69.3,70.69,402241.0,69.4044,69.7099,68.2909,69.6606,402241.0
2021-12-02 09:40:00,70.77,71.63,70.56,71.22,143458.0,69.7395,70.5869,69.5325,70.1829,143458.0
2021-12-02 09:50:00,71.22,72.03,71.22,71.7,133248.0,70.1829,70.9811,70.1829,70.6559,133248.0
2021-12-02 10:00:00,71.68,72.13,71.08,71.14,218144.0,70.6362,71.0796,70.0449,70.1041,218144.0
2021-12-02 10:10:00,71.15,71.2,70.55,70.61,238409.0,70.1139,70.1632,69.5227,69.5818,238409.0
2021-12-02 10:20:00,70.58,70.88,70.38,70.75,94472.0,69.5522,69.8478,69.3551,69.7197,94472.0
2021-12-02 10:30:00,70.74,70.94,69.76,69.96,128173.0,69.7099,69.907,68.7442,68.9412,128173.0
2021-12-02 10:40:00,69.94,70.17,69.51,70.0,144344.0,68.9215,69.1482,68.4978,68.9807,144344.0
2021-12-02 10:50:00,70.02,70.34,69.67,70.27,116814.0,69.0004,69.3157,68.6555,69.2467,116814.0
2021-12-02 11:00:00,70.24,70.9,70.22,70.87,86167.0,69.2172,69.8676,69.1975,69.838,86167.0
2021-12-02 11:10:00,70.85,71.31,70.84,71.06,120825.0,69.8183,70.2716,69.8084,70.0252,120825.0
2021-12-02 11:20:00,71.07,71.21,70.59,70.59,93799.0,70.0351,70.173,69.5621,69.5621,93799.0
2021-12-02 11:30:00,70.66,70.74,70.14,70.57,136205.0,69.6311,69.7099,69.1186,69.5424,136205.0
2021-12-02 11:40:00,70.56,70.87,70.09,70.5,277913.0,69.5325,69.838,69.0694,69.4734,277913.0
2021-12-02 11:50:00,70.5,70.86,70.35,70.81,70537.0,69.4734,69.8281,69.3256,69.7789,70537.0
2021-12-02 12:00:00,70.81,71.2,70.64,71.19,82429.0,69.7789,70.1632,69.6113,70.1533,82429.0
2021-12-02 12:10:00,71.18,71.43,71.16,71.17,99759.0,70.1435,70.3898,70.1238,70.1336,99759.0
2021-12-02 12:20:00,71.17,71.53,71.17,71.48,74969.0,70.1336,70.4884,70.1336,70.4391,74969.0
2021-12-02 12:30:00,71.48,71.5,71.01,71.19,81308.0,70.4391,70.4588,69.976,70.1533,81308.0
2021-12-02 12:40:00,71.17,71.35,71.12,71.2,136795.0,70.1336,70.311,70.0844,70.1632,136795.0
2021-12-02 12:50:00,71.2,71.23,70.87,70.98,74937.0,70.1632,70.1928,69.838,69.9464,74937.0
2021-12-02 13:00:00,71.0,71.0,70.73,70.78,94165.0,69.9661,69.9661,69.7,69.7493,94165.0
2021-12-02 13:10:00,70.77,71.07,70.67,70.9,100437.0,69.7395,70.0351,69.6409,69.8676,100437.0
2021-12-02 13:20:00,70.93,70.97,70.56,70.62,91933.0,69.8971,69.9365,69.5325,69.5916,91933.0
2021-12-02 13:30:00,70.64,71.03,70.45,71.03,105054.0,69.6113,69.9957,69.4241,69.9957,105054.0
2021-12-02 13:40:00,71.02,71.1,70.65,70.72,78472.0,69.9858,70.0646,69.6212,69.6902,78472.0
2021-12-02 13:50:00,70.71,71.27,70.64,71.21,105304.0,69.6803,70.2322,69.6113,70.173,105304.0
2021-12-02 14:00:00,71.21,71.36,71.01,71.06,84419.0,70.173,70.3209,69.976,70.0252,84419.0
2021-12-02 14:10:00,71.09,71.34,70.87,71.26,78505.0,70.0548,70.3012,69.838,70.2223,78505.0
2021-12-02 14:20:00,71.25,71.32,71.12,71.28,76736.0,70.2125,70.2814,70.0844,70.242,76736.0
2021-12-02 14:30:00,71.27,71.35,71.16,71.3,89719.0,70.2322,70.311,70.1238,70.2617,89719.0
2021-12-02 14:40:00,71.33,71.37,71.05,71.06,95905.0,70.2913,70.3307,70.0154,70.0252,95905.0
2021-12-02 14:50:00,71.07,71.29,70.94,71.16,103042.0,70.0351,70.2519,69.907,70.1238,103042.0
2021-12-02 15:00:00,71.16,71.38,71.14,71.32,159991.0,70.1238,70.3406,70.1041,70.2814,159991.0
2021-12-02 15:10:00,71.33,71.33,71.02,71.14,83709.0,70.2913,70.2913,69.9858,70.1041,83709.0
2021-12-02 15:20:00,71.14,71.33,71.08,71.21,171233.0,70.1041,70.2913,70.0449,70.173,171233.0
2021-12-02 15:30:00,71.21,71.7,71.21,71.66,233352.0,70.173,70.6559,70.173,70.6165,233352.0
2021-12-02 15:40:00,71.66,72.16,71.5,71.67,473027.0,70.6165,71.1092,70.4588,70.6263,473027.0
2021-12-02 15:50:00,71.66,71.66,70.44,71.02,854578.0,70.6165,70.6165,69.4143,69.9858,854578.0
2021-12-03 09:30:00,85.89,88.49,84.61,86.34,5035433.0,84.6393,87.2014,83.3779,85.0827,5035433.0
2021-12-03 09:40:00,86.34,87.19,83.95,84.04,3345130.0,85.0827,85.9203,82.7275,82.8162,3345130.0
2021-12-03 09:50:00,84.03,84.42,82.68,83.78,2393979.0,82.8064,83.1907,81.476,82.56,2393979.0
2021-12-03 10:00:00,83.75,84.09,81.03,82.33,2065094.0,82.5304,82.8655,79.85,81.1311,2065094.0
2021-12-03 10:10:00,82.34,83.41,82.07,82.56,1427960.0,81.141,82.1954,80.8749,81.3578,1427960.0
2021-12-03 10:20:00,82.6,82.93,81.57,82.42,985943.0,81.3972,81.7224,80.3822,81.2198,985943.0
2021-12-03 10:30:00,82.37,82.42,80.57,81.3,1028975.0,81.1705,81.2198,79.3967,80.1161,1028975.0
2021-12-03 10:40:00,81.3,82.12,80.67,80.72,1083856.0,80.1161,80.9242,79.4953,79.5446,1083856.0
2021-12-03 10:50:00,80.73,81.7,80.47,81.51,993729.0,79.5544,80.5103,79.2982,80.3231,993729.0
2021-12-03 11:00:00,81.51,82.46,81.41,82.22,1306818.0,80.3231,81.2592,80.2245,81.0227,1306818.0
2021-12-03 11:10:00,82.2,83.36,82.03,82.5,1158688.0,81.003,82.1461,80.8355,81.2986,1158688.0
2021-12-03 11:20:00,82.52,83.54,82.21,83.15,1465329.0,81.3183,82.3235,81.0129,81.9392,1465329.0
2021-12-03 11:30:00,83.15,84.78,83.11,84.69,1865125.0,81.9392,83.5454,81.8998,83.4567,1865125.0
2021-12-03 11:40:00,84.67,84.72,83.0,83.48,1234419.0,83.437,83.4863,81.7914,82.2644,1234419.0
2021-12-03 11:50:00,83.48,84.03,83.15,83.37,718704.0,82.2644,82.8064,81.9392,82.156,718704.0
2021-12-03 12:00:00,83.4,83.69,82.91,83.65,595471.0,82.1855,82.4713,81.7027,82.4319,595471.0
2021-12-03 12:10:00,83.62,84.44,83.47,84.18,957403.0,82.4023,83.2104,82.2545,82.9542,957403.0
2021-12-03 12:20:00,84.19,84.3,83.76,84.01,591647.0,82.964,83.0724,82.5403,82.7867,591647.0
2021-12-03 12:30:00,83.98,84.5,83.44,84.42,601423.0,82.7571,83.2695,82.225,83.1907,601423.0
2021-12-03 12:40:00,84.41,84.5,83.91,84.35,469654.0,83.1808,83.2695,82.6881,83.1217,469654.0
2021-12-03 12:50:00,84.35,84.5,83.71,84.03,474891.0,83.1217,83.2695,82.491,82.8064,474891.0
2021-12-03 13:00:00,83.96,84.14,83.5,84.05,643943.0,82.7374,82.9148,82.2841,82.8261,643943.0
2021-12-03 13:10:00,84.05,84.38,83.82,84.26,506821.0,82.8261,83.1513,82.5994,83.033,506821.0
2021-12-03 13:20:00,84.27,84.34,83.73,83.79,374821.0,83.0429,83.1118,82.5107,82.5699,374821.0
2021-12-03 13:30:00,83.82,83.93,83.53,83.68,392877.0,82.5994,82.7078,82.3136,82.4615,392877.0
2021-12-03 13:40:00,83.7,84.27,83.22,83.32,648318.0,82.4812,83.0429,82.0082,82.1067,648318.0
2021-12-03 13:50:00,83.29,84.14,83.26,83.84,510819.0,82.0771,82.9148,82.0476,82.6191,510819.0
2021-12-03 14:00:00,83.86,84.11,83.1,83.24,763619.0,82.6388,82.8852,81.8899,82.0279,763619.0
2021-12-03 14:10:00,83.22,83.69,83.01,83.02,584778.0,82.0082,82.4713,81.8012,81.8111,584778.0
2021-12-03 14:20:00,83.03,83.72,83.02,83.55,493283.0,81.8209,82.5009,81.8111,82.3333,493283.0
2021-12-03 14:30:00,83.59,83.77,83.15,83.27,456611.0,82.3728,82.5501,81.9392,82.0574,456611.0
2021-12-03 14:40:00,83.25,83.77,83.2,83.43,484821.0,82.0377,82.5501,81.9884,82.2151,484821.0
2021-12-03 14:50:00,83.43,83.89,83.3,83.72,396443.0,82.2151,82.6684,82.087,82.5009,396443.0
2021-12-03 15:00:00,83.72,83.88,83.4,83.4,490235.0,82.5009,82.6585,82.1855,82.1855,490235.0
2021-12-03 15:10:00,83.39,83.68,83.18,83.25,477468.0,82.1757,82.4615,81.9687,82.0377,477468.0
2021-12-03 15:20:00,83.26,83.74,83.23,83.31,451292.0,82.0476,82.5206,82.018,82.0968,451292.0
2021-12-03 15:30:00,83.33,83.51,82.88,82.99,590270.0,82.1166,82.2939,81.6731,81.7815,590270.0
2021-12-03 15:40:00,83.02,83.29,82.54,82.85,902241.0,81.8111,82.0771,81.3381,81.6435,902241.0
2021-12-03 15:50:00,82.87,83.9,82.61,83.59,2038197.0,81.6633,82.6783,81.407,82.3728,2038197.0
2021-12-06 09:30:00,83.46,83.75,80.75,81.58,1115189.0,82.2447,82.5304,79.5741,80.392,1115189.0
2021-12-06 09:40:00,81.55,83.0,81.28,81.91,623684.0,80.3625,81.7914,80.0964,80.7172,623684.0
2021-12-06 09:50:00,81.89,82.01,80.64,81.05,464462.0,80.6975,80.8158,79.4657,79.8698,464462.0
2021-12-06 10:00:00,81.08,81.44,80.37,81.15,436845.0,79.8993,80.2541,79.1997,79.9683,436845.0
2021-12-06 10:10:00,81.11,82.47,80.96,81.9,440568.0,79.9289,81.2691,79.7811,80.7074,440568.0
2021-12-06 10:20:00,81.84,82.88,81.83,82.62,319982.0,80.6483,81.6731,80.6384,81.4169,319982.0
2021-12-06 10:30:00,82.61,82.81,82.34,82.75,267650.0,81.407,81.6041,81.141,81.545,267650.0
2021-12-06 10:40:00,82.76,83.0,81.55,81.84,314874.0,81.5549,81.7914,80.3625,80.6483,314874.0
2021-12-06 10:50:00,81.84,82.3,81.23,82.21,285413.0,80.6483,81.1016,80.0471,81.0129,285413.0
2021-12-06 11:00:00,82.2,82.29,81.9,82.25,157344.0,81.003,81.0917,80.7074,81.0523,157344.0
2021-12-06 11:10:00,82.23,82.58,82.12,82.36,191039.0,81.0326,81.3775,80.9242,81.1607,191039.0
2021-12-06 11:20:00,82.31,82.75,82.09,82.68,152906.0,81.1114,81.545,80.8946,81.476,152906.0
2021-12-06 11:30:00,82.71,83.38,82.61,83.32,368425.0,81.5056,82.1658,81.407,82.1067,368425.0
2021-12-06 11:40:00,83.29,83.44,82.99,83.23,150377.0,82.0771,82.225,81.7815,82.018,150377.0
2021-12-06 11:50:00,83.23,83.67,83.16,83.54,315522.0,82.018,82.4516,81.949,82.3235,315522.0
2021-12-06 12:00:00,83.58,83.79,83.26,83.29,273019.0,82.3629,82.5699,82.0476,82.0771,273019.0
2021-12-06 12:10:00,83.29,84.18,83.26,84.05,273550.0,82.0771,82.9542,82.0476,82.8261,273550.0
2021-12-06 12:20:00,84.05,84.06,83.32,83.37,168372.0,82.8261,82.8359,82.1067,82.156,168372.0
2021-12-06 12:30:00,83.37,83.8,83.24,83.38,163670.0,82.156,82.5797,82.0279,82.1658,163670.0
2021-12-06 12:40:00,83.36,83.45,82.96,83.12,142712.0,82.1461,82.2348,81.7519,81.9096,142712.0
2021-12-06 12:50:00,83.11,83.74,82.85,83.7,344905.0,81.8998,82.5206,81.6435,82.4812,344905.0
2021-12-06 13:00:00,83.73,83.99,83.56,83.88,114335.0,82.5107,82.7669,82.3432,82.6585,114335.0
2021-12-06 13:10:00,83.89,83.99,83.64,83.89,118343.0,82.6684,82.7669,82.422,82.6684,118343.0
2021-12-06 13:20:00,83.89,84.63,83.85,84.53,246367.0,82.6684,83.3976,82.629,83.2991,246367.0
2021-12-06 13:30:00,84.55,84.89,84.39,84.77,204049.0,83.3188,83.6538,83.1611,83.5356,204049.0
2021-12-06 13:40:00,84.79,85.01,84.61,84.82,221725.0,83.5553,83.7721,83.3779,83.5849,221725.0
2021-12-06 13:50:00,84.84,85.43,84.73,85.4,393566.0,83.6046,84.186,83.4962,84.1564,393566.0
2021-12-06 14:00:00,85.4,85.53,84.94,85.06,254897.0,84.1564,84.2845,83.7031,83.8214,254897.0
2021-12-06 14:10:00,85.06,85.41,85.04,85.34,206923.0,83.8214,84.1663,83.8017,84.0973,206923.0
2021-12-06 14:20:00,85.31,85.4,85.14,85.2,160940.0,84.0677,84.1564,83.9002,83.9593,160940.0
2021-12-06 14:30:00,85.19,85.33,84.99,85.13,249106.0,83.9495,84.0874,83.7524,83.8903,249106.0
2021-12-06 14:40:00,85.13,85.19,84.69,84.8,197044.0,83.8903,83.9495,83.4567,83.5651,197044.0
2021-12-06 14:50:00,84.79,85.07,84.69,84.92,184151.0,83.5553,83.8312,83.4567,83.6834,184151.0
2021-12-06 15:00:00,84.91,85.07,84.7,84.96,137842.0,83.6735,83.8312,83.4666,83.7228,137842.0
2021-12-06 15:10:00,84.97,85.24,84.82,85.24,162565.0,83.7327,83.9987,83.5849,83.9987,162565.0
2021-12-06 15:20:00,85.23,85.37,85.15,85.32,188429.0,83.9889,84.1268,83.9101,84.0776,188429.0
2021-12-06 15:30:00,85.31,85.44,85.19,85.42,207272.0,84.0677,84.1958,83.9495,84.1761,207272.0
2021-12-06 15:40:00,85.4,85.62,85.11,85.59,520860.0,84.1564,84.3732,83.8706,84.3436,520860.0
2021-12-06 15:50:00,85.58,86.37,85.24,85.43,1187449.0,84.3338,85.1123,83.9987,84.186,1187449.0
2021-12-07 09:30:00,87.57,88.73,86.89,87.25,1165025.0,86.2948,87.4379,85.6247,85.9795,1165025.0
2021-12-07 09:40:00,87.27,88.26,87.0,87.4,675555.0,85.9992,86.9748,85.7331,86.1273,675555.0
2021-12-07 09:50:00,87.4,89.14,87.37,88.98,837800.0,86.1273,87.8419,86.0977,87.6843,837800.0
2021-12-07 10:00:00,88.95,89.65,88.56,88.87,726823.0,87.6547,88.3445,87.2704,87.5759,726823.0
2021-12-07 10:10:00,88.84,89.6,88.84,89.14,576802.0,87.5463,88.2953,87.5463,87.8419,576802.0
2021-12-07 10:20:00,89.14,89.75,89.08,89.6,422696.0,87.8419,88.4431,87.7828,88.2953,422696.0
2021-12-07 10:30:00,89.62,90.23,89.5,90.01,596095.0,88.315,88.9161,88.1967,88.6993,596095.0
2021-12-07 10:40:00,90.0,90.6,89.92,90.27,584511.0,88.6894,89.2807,88.6106,88.9555,584511.0
2021-12-07 10:50:00,90.31,90.37,89.52,89.6,413404.0,88.9949,89.054,88.2164,88.2953,413404.0
2021-12-07 11:00:00,89.66,90.6,89.65,90.52,383074.0,88.3544,89.2807,88.3445,89.2019,383074.0
2021-12-07 11:10:00,90.52,90.7,90.1,90.39,380614.0,89.2019,89.3792,88.788,89.0737,380614.0
2021-12-07 11:20:00,90.43,90.43,89.87,90.09,277302.0,89.1132,89.1132,88.5613,88.7781,277302.0
2021-12-07 11:30:00,90.1,91.49,90.01,91.23,708163.0,88.788,90.1577,88.6993,89.9015,708163.0
2021-12-07 11:40:00,91.21,91.21,90.6,90.68,408274.0,89.8818,89.8818,89.2807,89.3595,408274.0
2021-12-07 11:50:00,90.67,91.05,90.56,90.61,271009.0,89.3497,89.7241,89.2413,89.2905,271009.0
2021-12-07 12:00:00,90.6,91.45,90.58,91.44,307492.0,89.2807,90.1183,89.261,90.1085,307492.0
2021-12-07 12:10:00,91.45,91.59,91.24,91.46,266846.0,90.1183,90.2563,89.9114,90.1282,266846.0
2021-12-07 12:20:00,91.47,91.77,91.41,91.52,450667.0,90.138,90.4337,90.0789,90.1873,450667.0
2021-12-07 12:30:00,91.52,91.83,91.42,91.8,263384.0,90.1873,90.4928,90.0887,90.4632,263384.0
2021-12-07 12:40:00,91.79,91.79,91.19,91.43,228498.0,90.4534,90.4534,89.8621,90.0986,228498.0
2021-12-07 12:50:00,91.43,92.15,91.42,92.09,388183.0,90.0986,90.8081,90.0887,90.749,388183.0
2021-12-07 13:00:00,92.06,92.09,91.2,91.23,222912.0,90.7194,90.749,89.872,89.9015,222912.0
2021-12-07 13:10:00,91.24,91.68,91.1,91.64,272287.0,89.9114,90.345,89.7734,90.3055,272287.0
2021-12-07 13:20:00,91.64,91.84,91.5,91.7,165828.0,90.3055,90.5026,90.1676,90.3647,165828.0
2021-12-07 13:30:00,91.68,92.11,91.42,91.88,250213.0,90.345,90.7687,90.0887,90.542,250213.0
2021-12-07 13:40:00,91.88,91.96,91.61,91.81,205665.0,90.542,90.6209,90.276,90.4731,205665.0
2021-12-07 13:50:00,91.79,92.14,91.68,92.07,288883.0,90.4534,90.7983,90.345,90.7293,288883.0
2021-12-07 14:00:00,92.08,92.34,91.86,92.21,300212.0,90.7391,90.9954,90.5223,90.8672,300212.0
2021-12-07 14:10:00,92.2,92.4,92.09,92.32,334076.0,90.8574,91.0545,90.749,90.9756,334076.0
2021-12-07 14:20:00,92.3,92.38,91.7,91.71,315620.0,90.9559,91.0348,90.3647,90.3745,315620.0
2021-12-07 14:30:00,91.72,91.99,91.54,91.71,342224.0,90.3844,90.6504,90.207,90.3745,342224.0
2021-12-07 14:40:00,91.73,92.0,91.47,91.84,290301.0,90.3942,90.6603,90.138,90.5026,290301.0
2021-12-07 14:50:00,91.85,92.08,91.57,91.73,225251.0,90.5125,90.7391,90.2366,90.3942,225251.0
2021-12-07 15:00:00,91.73,91.8,91.48,91.48,252693.0,90.3942,90.4632,90.1479,90.1479,252693.0
2021-12-07 15:10:00,91.47,91.48,91.06,91.31,376880.0,90.138,90.1479,89.734,89.9803,376880.0
2021-12-07 15:20:00,91.31,91.52,90.85,90.86,294210.0,89.9803,90.1873,89.527,89.5369,294210.0
2021-12-07 15:30:00,90.86,91.38,90.85,91.12,216404.0,89.5369,90.0493,89.527,89.7931,216404.0
2021-12-07 15:40:00,91.12,91.25,90.89,91.05,318155.0,89.7931,89.9212,89.5665,89.7241,318155.0
2021-12-07 15:50:00,91.04,91.61,90.88,91.56,1021240.0,89.7143,90.276,89.5566,90.2267,1021240.0
2021-12-08 09:30:00,90.77,92.13,89.4,91.27,1042989.0,89.4482,90.7884,88.0982,89.9409,1042989.0
2021-12-08 09:40:00,91.23,91.95,91.21,91.62,334148.0,89.9015,90.611,89.8818,90.2858,334148.0
2021-12-08 09:50:00,91.61,91.72,90.34,90.36,361371.0,90.276,90.3844,89.0245,89.0442,361371.0
2021-12-08 10:00:00,90.37,92.14,90.36,91.94,363610.0,89.054,90.7983,89.0442,90.6012,363610.0
2021-12-08 10:10:00,91.95,92.6,91.9,92.33,543386.0,90.611,91.2516,90.5618,90.9855,543386.0
2021-12-08 10:20:00,92.36,92.88,92.33,92.36,410960.0,91.0151,91.5275,90.9855,91.0151,410960.0
2021-12-08 10:30:00,92.42,92.54,92.12,92.46,277805.0,91.0742,91.1924,90.7786,91.1136,277805.0
2021-12-08 10:40:00,92.45,92.58,92.17,92.5,227206.0,91.1037,91.2319,90.8278,91.153,227206.0
2021-12-08 10:50:00,92.48,92.93,92.36,92.89,213831.0,91.1333,91.5768,91.0151,91.5373,213831.0
2021-12-08 11:00:00,92.89,93.23,92.84,92.87,319607.0,91.5373,91.8724,91.4881,91.5176,319607.0
2021-12-08 11:10:00,92.86,93.41,92.64,93.24,265305.0,91.5078,92.0498,91.291,91.8822,265305.0
2021-12-08 11:20:00,93.24,93.52,93.19,93.45,201102.0,91.8822,92.1582,91.833,92.0892,201102.0
2021-12-08 11:30:00,93.47,93.7,93.41,93.63,312953.0,92.1089,92.3355,92.0498,92.2666,312953.0
2021-12-08 11:40:00,93.63,93.7,93.38,93.7,186569.0,92.2666,92.3355,92.0202,92.3355,186569.0
2021-12-08 11:50:00,93.7,93.85,93.46,93.59,175585.0,92.3355,92.4834,92.099,92.2271,175585.0
2021-12-08 12:00:00,93.58,93.66,93.36,93.4,154335.0,92.2173,92.2961,92.0005,92.0399,154335.0
2021-12-08 12:10:00,93.41,93.56,93.29,93.45,134341.0,92.0498,92.1976,91.9315,92.0892,134341.0
2021-12-08 12:20:00,93.48,93.48,92.94,93.11,173799.0,92.1187,92.1187,91.5866,91.7541,173799.0
2021-12-08 12:30:00,93.14,93.44,92.98,93.44,109027.0,91.7837,92.0793,91.626,92.0793,109027.0
2021-12-08 12:40:00,93.42,93.53,92.91,93.0,149174.0,92.0596,92.168,91.5571,91.6457,149174.0
2021-12-08 12:50:00,93.0,93.17,92.89,93.03,149067.0,91.6457,91.8133,91.5373,91.6753,149067.0
2021-12-08 13:00:00,93.03,93.08,92.6,93.06,192053.0,91.6753,91.7246,91.2516,91.7049,192053.0
2021-12-08 13:10:00,93.06,93.16,92.93,92.96,106553.0,91.7049,91.8034,91.5768,91.6063,106553.0
2021-12-08 13:20:00,92.98,93.01,92.73,92.97,90953.0,91.626,91.6556,91.3797,91.6162,90953.0
2021-12-08 13:30:00,92.95,92.97,92.42,92.61,134842.0,91.5965,91.6162,91.0742,91.2614,134842.0
2021-12-08 13:40:00,92.61,92.95,92.56,92.94,126871.0,91.2614,91.5965,91.2121,91.5866,126871.0
2021-12-08 13:50:00,92.95,92.95,92.43,92.47,118038.0,91.5965,91.5965,91.084,91.1235,118038.0
2021-12-08 14:00:00,92.48,92.52,92.2,92.27,132057.0,91.1333,91.1727,90.8574,90.9264,132057.0
2021-12-08 14:10:00,92.26,92.42,92.14,92.3,97337.0,90.9165,91.0742,90.7983,90.9559,97337.0
2021-12-08 14:20:00,92.31,92.36,91.9,91.97,172937.0,90.9658,91.0151,90.5618,90.6307,172937.0
2021-12-08 14:30:00,91.97,92.05,91.12,91.15,275457.0,90.6307,90.7096,89.7931,89.8227,275457.0
2021-12-08 14:40:00,91.15,91.45,90.41,91.27,440821.0,89.8227,90.1183,89.0935,89.9409,440821.0
2021-12-08 14:50:00,91.29,91.5,90.93,91.29,269381.0,89.9606,90.1676,89.6059,89.9606,269381.0
2021-12-08 15:00:00,91.28,91.69,91.12,91.61,194683.0,89.9508,90.3548,89.7931,90.276,194683.0
2021-12-08 15:10:00,91.62,91.9,91.2,91.3,193864.0,90.2858,90.5618,89.872,89.9705,193864.0
2021-12-08 15:20:00,91.32,91.68,91.32,91.53,187643.0,89.9902,90.345,89.9902,90.1971,187643.0
2021-12-08 15:30:00,91.52,92.0,91.49,91.84,297498.0,90.1873,90.6603,90.1577,90.5026,297498.0
2021-12-08 15:40:00,91.85,91.88,91.41,91.52,290214.0,90.5125,90.542,90.0789,90.1873,290214.0
2021-12-08 15:50:00,91.53,91.69,91.25,91.29,750417.0,90.1971,90.3548,89.9212,89.9606,750417.0
2021-12-09 09:30:00,90.66,90.68,89.67,90.5,594747.0,89.3398,89.3595,88.3642,89.1821,594747.0
2021-12-09 09:40:00,90.54,92.17,90.5,91.62,433459.0,89.2216,90.8278,89.1821,90.2858,433459.0
2021-12-09 09:50:00,91.64,91.91,90.39,91.5,340268.0,90.3055,90.5716,89.0737,90.1676,340268.0
2021-12-09 10:00:00,91.44,91.89,91.01,91.81,275047.0,90.1085,90.5519,89.6847,90.4731,275047.0
2021-12-09 10:10:00,91.74,91.82,91.26,91.78,141828.0,90.4041,90.4829,89.9311,90.4435,141828.0
2021-12-09 10:20:00,91.79,92.28,91.51,91.72,317687.0,90.4534,90.9362,90.1774,90.3844,317687.0
2021-12-09 10:30:00,91.73,92.52,91.25,91.36,441987.0,90.3942,91.1727,89.9212,90.0296,441987.0
2021-12-09 10:40:00,91.39,91.81,90.9,91.76,236260.0,90.0592,90.4731,89.5763,90.4238,236260.0
2021-12-09 10:50:00,91.76,92.45,91.61,92.34,232147.0,90.4238,91.1037,90.276,90.9954,232147.0
2021-12-09 11:00:00,92.27,92.67,91.96,92.61,315630.0,90.9264,91.3205,90.6209,91.2614,315630.0
2021-12-09 11:10:00,92.58,92.79,92.29,92.49,221450.0,91.2319,91.4388,90.9461,91.1432,221450.0
2021-12-09 11:20:00,92.49,92.73,92.26,92.48,168657.0,91.1432,91.3797,90.9165,91.1333,168657.0
2021-12-09 11:30:00,92.48,92.68,92.11,92.42,132768.0,91.1333,91.3304,90.7687,91.0742,132768.0
2021-12-09 11:40:00,92.41,92.42,91.85,91.93,89999.0,91.0643,91.0742,90.5125,90.5913,89999.0
2021-12-09 11:50:00,91.91,92.43,91.77,92.31,121092.0,90.5716,91.084,90.4337,90.9658,121092.0
2021-12-09 12:00:00,92.34,92.4,91.66,91.84,138171.0,90.9954,91.0545,90.3253,90.5026,138171.0
2021-12-09 12:10:00,91.83,91.94,91.54,91.83,109721.0,90.4928,90.6012,90.207,90.4928,109721.0
2021-12-09 12:20:00,91.83,92.07,91.78,91.84,59333.0,90.4928,90.7293,90.4435,90.5026,59333.0
2021-12-09 12:30:00,91.84,91.84,91.31,91.8,111282.0,90.5026,90.5026,89.9803,90.4632,111282.0
2021-12-09 12:40:00,91.76,91.96,91.66,91.91,65892.0,90.4238,90.6209,90.3253,90.5716,65892.0
2021-12-09 12:50:00,91.89,91.98,91.74,91.88,69843.0,90.5519,90.6406,90.4041,90.542,69843.0
2021-12-09 13:00:00,91.88,92.31,91.85,91.92,225983.0,90.542,90.9658,90.5125,90.5815,225983.0
2021-12-09 13:10:00,91.92,92.01,91.66,91.91,132020.0,90.5815,90.6702,90.3253,90.5716,132020.0
2021-12-09 13:20:00,91.92,91.92,91.5,91.63,74143.0,90.5815,90.5815,90.1676,90.2957,74143.0
2021-12-09 13:30:00,91.61,91.69,91.43,91.62,75049.0,90.276,90.3548,90.0986,90.2858,75049.0
2021-12-09 13:40:00,91.6,91.6,90.91,90.96,128085.0,90.2661,90.2661,89.5862,89.6354,128085.0
2021-12-09 13:50:00,90.97,91.52,90.88,91.39,123644.0,89.6453,90.1873,89.5566,90.0592,123644.0
2021-12-09 14:00:00,91.4,91.48,91.06,91.13,85353.0,90.069,90.1479,89.734,89.803,85353.0
2021-12-09 14:10:00,91.13,91.17,90.78,91.06,96732.0,89.803,89.8424,89.4581,89.734,96732.0
2021-12-09 14:20:00,91.09,91.23,90.92,91.03,104226.0,89.7636,89.9015,89.596,89.7044,104226.0
2021-12-09 14:30:00,91.02,91.35,91.02,91.14,105343.0,89.6946,90.0198,89.6946,89.8128,105343.0
2021-12-09 14:40:00,91.13,91.39,90.93,91.36,109299.0,89.803,90.0592,89.6059,90.0296,109299.0
2021-12-09 14:50:00,91.34,91.41,90.96,91.08,109183.0,90.0099,90.0789,89.6354,89.7537,109183.0
2021-12-09 15:00:00,91.06,91.35,90.56,90.57,158146.0,89.734,90.0198,89.2413,89.2511,158146.0
2021-12-09 15:10:00,90.6,90.65,90.18,90.46,244830.0,89.2807,89.33,88.8668,89.1427,244830.0
2021-12-09 15:20:00,90.48,90.61,90.19,90.4,171221.0,89.1624,89.2905,88.8767,89.0836,171221.0
2021-12-09 15:30:00,90.4,90.71,90.31,90.39,239469.0,89.0836,89.3891,88.9949,89.0737,239469.0
2021-12-09 15:40:00,90.4,90.74,90.33,90.57,331886.0,89.0836,89.4186,89.0146,89.2511,331886.0
2021-12-09 15:50:00,90.5,90.5,89.82,90.03,902272.0,89.1821,89.1821,88.512,88.719,902272.0
2021-12-10 09:30:00,91.33,92.28,90.86,91.38,438100.0,90.0001,90.9362,89.5369,90.0493,438100.0
2021-12-10 09:40:00,91.37,91.43,89.52,90.26,378761.0,90.0395,90.0986,88.2164,88.9456,378761.0
2021-12-10 09:50:00,90.3,90.78,89.34,89.47,198564.0,88.9851,89.4581,88.039,88.1671,198564.0
2021-12-10 10:00:00,89.41,90.19,89.41,89.84,131495.0,88.108,88.8767,88.108,88.5318,131495.0
2021-12-10 10:10:00,89.9,90.2,89.62,90.11,428286.0,88.5909,88.8865,88.315,88.7978,428286.0
2021-12-10 10:20:00,90.12,90.27,89.58,89.78,164836.0,88.8077,88.9555,88.2755,88.4726,164836.0
2021-12-10 10:30:00,89.76,89.81,88.94,89.17,202761.0,88.4529,88.5022,87.6449,87.8715,202761.0
2021-12-10 10:40:00,89.15,89.43,88.97,88.98,135468.0,87.8518,88.1277,87.6744,87.6843,135468.0
2021-12-10 10:50:00,88.96,89.44,88.96,89.44,159189.0,87.6646,88.1376,87.6646,88.1376,159189.0
2021-12-10 11:00:00,89.4,89.55,88.87,89.09,184379.0,88.0982,88.246,87.5759,87.7927,184379.0
2021-12-10 11:10:00,89.09,89.32,88.71,89.07,228393.0,87.7927,88.0193,87.4182,87.773,228393.0
2021-12-10 11:20:00,89.1,89.55,88.91,89.51,83841.0,87.8025,88.246,87.6153,88.2066,83841.0
2021-12-10 11:30:00,89.51,89.61,89.0,89.27,153507.0,88.2066,88.3051,87.704,87.9701,153507.0
2021-12-10 11:40:00,89.26,89.45,89.05,89.41,185706.0,87.9602,88.1474,87.7533,88.108,185706.0
2021-12-10 11:50:00,89.41,89.53,89.17,89.33,63234.0,88.108,88.2263,87.8715,88.0292,63234.0
2021-12-10 12:00:00,89.33,89.52,89.12,89.39,94905.0,88.0292,88.2164,87.8222,88.0883,94905.0
2021-12-10 12:10:00,89.42,89.65,89.37,89.51,66004.0,88.1179,88.3445,88.0686,88.2066,66004.0
2021-12-10 12:20:00,89.52,89.7,89.44,89.47,53240.0,88.2164,88.3938,88.1376,88.1671,53240.0
2021-12-10 12:30:00,89.47,89.51,89.06,89.08,84947.0,88.1671,88.2066,87.7631,87.7828,84947.0
2021-12-10 12:40:00,89.11,89.32,89.07,89.32,47268.0,87.8124,88.0193,87.773,88.0193,47268.0
2021-12-10 12:50:00,89.3,89.36,89.21,89.28,58236.0,87.9996,88.0587,87.9109,87.9799,58236.0
2021-12-10 13:00:00,89.28,89.43,89.15,89.33,56020.0,87.9799,88.1277,87.8518,88.0292,56020.0
2021-12-10 13:10:00,89.34,89.36,89.15,89.2,52764.0,88.039,88.0587,87.8518,87.9011,52764.0
2021-12-10 13:20:00,89.19,89.22,88.98,89.17,77394.0,87.8912,87.9208,87.6843,87.8715,77394.0
2021-12-10 13:30:00,89.16,89.17,88.89,88.95,65529.0,87.8617,87.8715,87.5956,87.6547,65529.0
2021-12-10 13:40:00,88.96,89.0,88.68,88.87,73086.0,87.6646,87.704,87.3886,87.5759,73086.0
2021-12-10 13:50:00,88.88,89.05,88.85,89.02,47835.0,87.5857,87.7533,87.5562,87.7237,47835.0
2021-12-10 14:00:00,89.02,89.07,88.79,88.83,60358.0,87.7237,87.773,87.497,87.5365,60358.0
2021-12-10 14:10:00,88.85,88.95,88.7,88.9,78506.0,87.5562,87.6547,87.4084,87.6054,78506.0
2021-12-10 14:20:00,88.91,88.93,88.72,88.85,74578.0,87.6153,87.635,87.4281,87.5562,74578.0
2021-12-10 14:30:00,88.86,88.93,88.58,88.74,94488.0,87.566,87.635,87.2901,87.4478,94488.0
2021-12-10 14:40:00,88.76,88.79,88.62,88.62,57267.0,87.4675,87.497,87.3295,87.3295,57267.0
2021-12-10 14:50:00,88.62,88.69,88.22,88.42,163920.0,87.3295,87.3985,86.9353,87.1324,163920.0
2021-12-10 15:00:00,88.41,88.6,88.32,88.51,103404.0,87.1226,87.3098,87.0339,87.2211,103404.0
2021-12-10 15:10:00,88.5,88.56,88.35,88.55,95686.0,87.2113,87.2704,87.0635,87.2605,95686.0
2021-12-10 15:20:00,88.55,88.92,88.52,88.92,134872.0,87.2605,87.6252,87.231,87.6252,134872.0
2021-12-10 15:30:00,88.93,89.15,88.83,88.99,253162.0,87.635,87.8518,87.5365,87.6941,253162.0
2021-12-10 15:40:00,88.98,89.0,88.65,88.68,182735.0,87.6843,87.704,87.3591,87.3886,182735.0
2021-12-10 15:50:00,88.67,89.14,88.25,89.08,692079.0,87.3788,87.8419,86.9649,87.7828,692079.0
2021-12-13 09:30:00,89.44,89.82,88.53,88.99,410217.0,88.1376,88.512,87.2408,87.6941,410217.0
2021-12-13 09:40:00,88.99,89.24,88.45,88.62,158673.0,87.6941,87.9405,87.162,87.3295,158673.0
2021-12-13 09:50:00,88.58,88.68,88.04,88.57,152163.0,87.2901,87.3886,86.758,87.2802,152163.0
2021-12-13 10:00:00,88.55,89.01,88.31,88.71,195533.0,87.2605,87.7138,87.024,87.4182,195533.0
2021-12-13 10:10:00,88.69,89.03,88.48,88.62,96782.0,87.3985,87.7336,87.1916,87.3295,96782.0
2021-12-13 10:20:00,88.61,88.66,88.09,88.5,120971.0,87.3197,87.3689,86.8072,87.2113,120971.0
2021-12-13 10:30:00,88.49,88.68,88.22,88.37,85491.0,87.2014,87.3886,86.9353,87.0832,85491.0
2021-12-13 10:40:00,88.36,88.6,88.3,88.45,61059.0,87.0733,87.3098,87.0142,87.162,61059.0
2021-12-13 10:50:00,88.46,88.65,88.17,88.34,96649.0,87.1719,87.3591,86.8861,87.0536,96649.0
2021-12-13 11:00:00,88.29,88.42,87.96,88.14,133539.0,87.0043,87.1324,86.6791,86.8565,133539.0
2021-12-13 11:10:00,88.13,88.36,87.95,87.99,105029.0,86.8467,87.0733,86.6693,86.7087,105029.0
2021-12-13 11:20:00,88.04,88.04,87.61,87.78,119075.0,86.758,86.758,86.3342,86.5018,119075.0
2021-12-13 11:30:00,87.8,87.84,87.2,87.26,128726.0,86.5215,86.5609,85.9302,85.9893,128726.0
2021-12-13 11:40:00,87.27,87.44,87.11,87.22,91615.0,85.9992,86.1667,85.8415,85.9499,91615.0
2021-12-13 11:50:00,87.22,87.36,87.0,87.33,124569.0,85.9499,86.0879,85.7331,86.0583,124569.0
2021-12-13 12:00:00,87.31,87.54,87.18,87.5,94423.0,86.0386,86.2652,85.9105,86.2258,94423.0
2021-12-13 12:10:00,87.5,87.8,87.45,87.69,89464.0,86.2258,86.5215,86.1766,86.4131,89464.0
2021-12-13 12:20:00,87.7,88.0,87.7,87.83,66258.0,86.4229,86.7185,86.4229,86.551,66258.0
2021-12-13 12:30:00,87.82,87.93,87.61,87.67,76647.0,86.5412,86.6496,86.3342,86.3934,76647.0
2021-12-13 12:40:00,87.66,87.71,87.42,87.43,53951.0,86.3835,86.4328,86.147,86.1568,53951.0
2021-12-13 12:50:00,87.44,87.55,87.35,87.39,44663.0,86.1667,86.2751,86.078,86.1174,44663.0
2021-12-13 13:00:00,87.37,87.47,87.23,87.26,74801.0,86.0977,86.1963,85.9598,85.9893,74801.0
2021-12-13 13:10:00,87.27,87.45,87.21,87.33,86347.0,85.9992,86.1766,85.9401,86.0583,86347.0
2021-12-13 13:20:00,87.33,87.39,87.21,87.25,40330.0,86.0583,86.1174,85.9401,85.9795,40330.0
2021-12-13 13:30:00,87.26,87.29,87.1,87.22,63521.0,85.9893,86.0189,85.8317,85.9499,63521.0
2021-12-13 13:40:00,87.23,87.52,87.23,87.36,70562.0,85.9598,86.2455,85.9598,86.0879,70562.0
2021-12-13 13:50:00,87.37,87.54,87.27,87.35,70333.0,86.0977,86.2652,85.9992,86.078,70333.0
2021-12-13 14:00:00,87.32,87.36,87.14,87.31,73061.0,86.0485,86.0879,85.8711,86.0386,73061.0
2021-12-13 14:10:00,87.29,87.36,87.02,87.09,45131.0,86.0189,86.0879,85.7528,85.8218,45131.0
2021-12-13 14:20:00,87.11,87.4,87.08,87.38,106636.0,85.8415,86.1273,85.8119,86.1076,106636.0
2021-12-13 14:30:00,87.39,87.49,87.23,87.45,54475.0,86.1174,86.216,85.9598,86.1766,54475.0
2021-12-13 14:40:00,87.45,87.48,87.22,87.22,56100.0,86.1766,86.2061,85.9499,85.9499,56100.0
2021-12-13 14:50:00,87.22,87.49,87.22,87.48,60466.0,85.9499,86.216,85.9499,86.2061,60466.0
2021-12-13 15:00:00,87.51,87.71,87.51,87.62,57957.0,86.2357,86.4328,86.2357,86.3441,57957.0
2021-12-13 15:10:00,87.6,87.77,87.49,87.53,54923.0,86.3244,86.4919,86.216,86.2554,54923.0
2021-12-13 15:20:00,87.56,87.57,87.33,87.35,56182.0,86.285,86.2948,86.0583,86.078,56182.0
2021-12-13 15:30:00,87.36,87.63,87.29,87.44,104262.0,86.0879,86.3539,86.0189,86.1667,104262.0
2021-12-13 15:40:00,87.41,87.44,87.19,87.19,98581.0,86.1371,86.1667,85.9203,85.9203,98581.0
2021-12-13 15:50:00,87.21,87.21,86.49,86.52,687903.0,85.9401,85.9401,85.2305,85.2601,687903.0
2021-12-14 09:30:00,84.94,86.47,84.45,85.59,524027.0,83.7031,85.2108,83.2202,84.3436,524027.0
2021-12-14 09:40:00,85.63,86.63,85.49,85.94,207967.0,84.3831,85.3685,84.2451,84.6885,207967.0
2021-12-14 09:50:00,85.97,86.06,85.39,85.72,129093.0,84.7181,84.8068,84.1466,84.4718,129093.0
2021-12-14 10:00:00,85.66,85.77,85.06,85.26,207831.0,84.4126,84.521,83.8214,84.0184,207831.0
2021-12-14 10:10:00,85.22,85.62,85.08,85.52,144114.0,83.979,84.3732,83.8411,84.2747,144114.0
2021-12-14 10:20:00,85.48,86.16,85.28,85.64,183713.0,84.2352,84.9053,84.0382,84.3929,183713.0
2021-12-14 10:30:00,85.62,85.84,85.32,85.4,155087.0,84.3732,84.59,84.0776,84.1564,155087.0
2021-12-14 10:40:00,85.36,85.52,85.21,85.39,119492.0,84.117,84.2747,83.9692,84.1466,119492.0
2021-12-14 10:50:00,85.39,85.42,84.81,84.9,223821.0,84.1466,84.1761,83.575,83.6637,223821.0
2021-12-14 11:00:00,84.88,85.07,84.72,84.96,182933.0,83.644,83.8312,83.4863,83.7228,182933.0
2021-12-14 11:10:00,84.97,85.07,84.63,84.93,155780.0,83.7327,83.8312,83.3976,83.6933,155780.0
2021-12-14 11:20:00,84.91,85.1,84.64,85.02,99069.0,83.6735,83.8608,83.4075,83.7819,99069.0
2021-12-14 11:30:00,85.01,85.21,84.76,84.77,68514.0,83.7721,83.9692,83.5257,83.5356,68514.0
2021-12-14 11:40:00,84.75,84.98,84.7,84.82,99260.0,83.5159,83.7425,83.4666,83.5849,99260.0
2021-12-14 11:50:00,84.83,84.93,84.66,84.88,61586.0,83.5947,83.6933,83.4272,83.644,61586.0
2021-12-14 12:00:00,84.85,84.89,84.54,84.75,61152.0,83.6144,83.6538,83.3089,83.5159,61152.0
2021-12-14 12:10:00,84.77,84.8,84.52,84.59,50371.0,83.5356,83.5651,83.2892,83.3582,50371.0
2021-12-14 12:20:00,84.52,84.79,84.36,84.75,95540.0,83.2892,83.5553,83.1316,83.5159,95540.0
2021-12-14 12:30:00,84.69,84.74,84.52,84.57,49914.0,83.4567,83.506,83.2892,83.3385,49914.0
2021-12-14 12:40:00,84.57,84.64,84.49,84.63,66100.0,83.3385,83.4075,83.2597,83.3976,66100.0
2021-12-14 12:50:00,84.61,84.8,84.57,84.77,51979.0,83.3779,83.5651,83.3385,83.5356,51979.0
2021-12-14 13:00:00,84.76,85.22,84.6,85.13,105106.0,83.5257,83.979,83.3681,83.8903,105106.0
2021-12-14 13:10:00,85.15,85.42,85.07,85.1,58811.0,83.9101,84.1761,83.8312,83.8608,58811.0
2021-12-14 13:20:00,85.1,85.34,85.08,85.15,79101.0,83.8608,84.0973,83.8411,83.9101,79101.0
2021-12-14 13:30:00,85.15,85.16,84.74,84.97,69350.0,83.9101,83.9199,83.506,83.7327,69350.0
2021-12-14 13:40:00,84.98,84.98,84.6,84.64,52170.0,83.7425,83.7425,83.3681,83.4075,52170.0
2021-12-14 13:50:00,84.63,84.76,84.45,84.48,78350.0,83.3976,83.5257,83.2202,83.2498,78350.0
2021-12-14 14:00:00,84.48,84.94,84.38,84.94,108486.0,83.2498,83.7031,83.1513,83.7031,108486.0
2021-12-14 14:10:00,84.94,84.98,84.81,84.97,68112.0,83.7031,83.7425,83.575,83.7327,68112.0
2021-12-14 14:20:00,84.96,85.19,84.78,85.06,69207.0,83.7228,83.9495,83.5454,83.8214,69207.0
2021-12-14 14:30:00,85.05,85.31,85.02,85.27,59881.0,83.8115,84.0677,83.7819,84.0283,59881.0
2021-12-14 14:40:00,85.29,85.51,85.22,85.26,63158.0,84.048,84.2648,83.979,84.0184,63158.0
2021-12-14 14:50:00,85.24,85.25,85.04,85.18,70818.0,83.9987,84.0086,83.8017,83.9396,70818.0
2021-12-14 15:00:00,85.16,85.51,85.15,85.47,92434.0,83.9199,84.2648,83.9101,84.2254,92434.0
2021-12-14 15:10:00,85.45,85.58,85.36,85.55,96561.0,84.2057,84.3338,84.117,84.3042,96561.0
2021-12-14 15:20:00,85.52,85.73,85.42,85.69,108034.0,84.2747,84.4816,84.1761,84.4422,108034.0
2021-12-14 15:30:00,85.7,86.08,85.57,85.62,282954.0,84.452,84.8265,84.3239,84.3732,282954.0
2021-12-14 15:40:00,85.61,85.74,85.28,85.31,149244.0,84.3634,84.4915,84.0382,84.0677,149244.0
2021-12-14 15:50:00,85.28,85.41,84.94,85.3,667855.0,84.0382,84.1663,83.7031,84.0579,667855.0
2021-12-15 09:30:00,85.43,85.51,84.48,84.61,190818.0,84.186,84.2648,83.2498,83.3779,190818.0
2021-12-15 09:40:00,84.64,84.71,84.02,84.05,161717.0,83.4075,83.4765,82.7965,82.8261,161717.0
2021-12-15 09:50:00,84.03,84.57,84.0,84.4,119881.0,82.8064,83.3385,82.7768,83.171,119881.0
2021-12-15 10:00:00,84.38,85.24,84.16,85.1,84009.0,83.1513,83.9987,82.9345,83.8608,84009.0
2021-12-15 10:10:00,85.09,85.58,85.06,85.23,89480.0,83.8509,84.3338,83.8214,83.9889,89480.0
2021-12-15 10:20:00,85.23,85.75,85.23,85.57,89127.0,83.9889,84.5013,83.9889,84.3239,89127.0
2021-12-15 10:30:00,85.59,86.0,85.5,85.89,131345.0,84.3436,84.7477,84.255,84.6393,131345.0
2021-12-15 10:40:00,85.92,86.28,85.57,85.58,190690.0,84.6688,85.0236,84.3239,84.3338,190690.0
2021-12-15 10:50:00,85.61,85.77,85.42,85.67,106006.0,84.3634,84.521,84.1761,84.4225,106006.0
2021-12-15 11:00:00,85.65,86.12,85.63,85.64,170468.0,84.4028,84.8659,84.3831,84.3929,170468.0
2021-12-15 11:10:00,85.63,85.64,85.38,85.45,75645.0,84.3831,84.3929,84.1367,84.2057,75645.0
2021-12-15 11:20:00,85.42,85.52,85.25,85.31,56562.0,84.1761,84.2747,84.0086,84.0677,56562.0
2021-12-15 11:30:00,85.28,85.3,84.87,84.91,101489.0,84.0382,84.0579,83.6341,83.6735,101489.0
2021-12-15 11:40:00,84.92,84.96,84.7,84.8,75058.0,83.6834,83.7228,83.4666,83.5651,75058.0
2021-12-15 11:50:00,84.79,84.84,84.39,84.58,90050.0,83.5553,83.6046,83.1611,83.3484,90050.0
2021-12-15 12:00:00,84.55,84.99,84.52,84.56,101804.0,83.3188,83.7524,83.2892,83.3286,101804.0
2021-12-15 12:10:00,84.53,84.64,84.32,84.32,55110.0,83.2991,83.4075,83.0921,83.0921,55110.0
2021-12-15 12:20:00,84.33,84.8,84.27,84.78,58808.0,83.102,83.5651,83.0429,83.5454,58808.0
2021-12-15 12:30:00,84.78,84.95,84.71,84.71,76487.0,83.5454,83.713,83.4765,83.4765,76487.0
2021-12-15 12:40:00,84.71,84.72,84.51,84.53,30927.0,83.4765,83.4863,83.2794,83.2991,30927.0
2021-12-15 12:50:00,84.51,84.76,84.5,84.67,37308.0,83.2794,83.5257,83.2695,83.437,37308.0
2021-12-15 13:00:00,84.67,84.8,84.64,84.72,52117.0,83.437,83.5651,83.4075,83.4863,52117.0
2021-12-15 13:10:00,84.71,84.86,84.68,84.79,84997.0,83.4765,83.6243,83.4469,83.5553,84997.0
2021-12-15 13:20:00,84.77,84.77,84.55,84.59,50213.0,83.5356,83.5356,83.3188,83.3582,50213.0
2021-12-15 13:30:00,84.59,84.78,84.56,84.6,37043.0,83.3582,83.5454,83.3286,83.3681,37043.0
2021-12-15 13:40:00,84.59,84.81,84.51,84.58,49789.0,83.3582,83.575,83.2794,83.3484,49789.0
2021-12-15 13:50:00,84.58,84.88,84.49,84.88,52600.0,83.3484,83.644,83.2597,83.644,52600.0
2021-12-15 14:00:00,84.86,85.87,84.11,85.61,385759.0,83.6243,84.6196,82.8852,84.3634,385759.0
2021-12-15 14:10:00,85.54,85.97,85.41,85.84,222954.0,84.2944,84.7181,84.1663,84.59,222954.0
2021-12-15 14:20:00,85.84,85.88,85.04,85.05,189117.0,84.59,84.6294,83.8017,83.8115,189117.0
2021-12-15 14:30:00,85.04,85.45,84.72,85.22,261379.0,83.8017,84.2057,83.4863,83.979,261379.0
2021-12-15 14:40:00,85.24,85.64,85.09,85.31,189981.0,83.9987,84.3929,83.8509,84.0677,189981.0
2021-12-15 14:50:00,85.28,85.53,85.03,85.13,136686.0,84.0382,84.2845,83.7918,83.8903,136686.0
2021-12-15 15:00:00,85.15,86.0,85.14,86.0,210809.0,83.9101,84.7477,83.9002,84.7477,210809.0
2021-12-15 15:10:00,85.98,87.71,85.88,87.56,349979.0,84.728,86.4328,84.6294,86.285,349979.0
2021-12-15 15:20:00,87.57,87.73,87.16,87.39,266154.0,86.2948,86.4525,85.8908,86.1174,266154.0
2021-12-15 15:30:00,87.39,88.15,87.31,87.83,617368.0,86.1174,86.8664,86.0386,86.551,617368.0
2021-12-15 15:40:00,87.83,87.91,87.42,87.56,501560.0,86.551,86.6299,86.147,86.285,501560.0
2021-12-15 15:50:00,87.56,88.84,87.54,88.42,1856002.0,86.285,87.5463,86.2652,87.1324,1856002.0
2021-12-16 09:30:00,89.59,89.88,87.12,87.43,570025.0,88.2854,88.5712,85.8514,86.1568,570025.0
2021-12-16 09:40:00,87.45,87.91,86.45,87.91,389539.0,86.1766,86.6299,85.1911,86.6299,389539.0
2021-12-16 09:50:00,87.87,87.91,87.16,87.5,158760.0,86.5904,86.6299,85.8908,86.2258,158760.0
2021-12-16 10:00:00,87.5,87.59,86.51,86.7,215527.0,86.2258,86.3145,85.2502,85.4375,215527.0
2021-12-16 10:10:00,86.66,87.28,86.6,87.14,122728.0,85.3981,86.009,85.3389,85.8711,122728.0
2021-12-16 10:20:00,87.11,87.52,86.85,87.44,132400.0,85.8415,86.2455,85.5853,86.1667,132400.0
2021-12-16 10:30:00,87.48,87.58,86.62,86.64,139635.0,86.2061,86.3047,85.3586,85.3784,139635.0
2021-12-16 10:40:00,86.64,86.9,86.4,86.77,156568.0,85.3784,85.6346,85.1418,85.5065,156568.0
2021-12-16 10:50:00,86.76,86.88,86.3,86.58,102359.0,85.4966,85.6149,85.0433,85.3192,102359.0
2021-12-16 11:00:00,86.58,86.7,85.52,85.75,318673.0,85.3192,85.4375,84.2747,84.5013,318673.0
2021-12-16 11:10:00,85.76,85.81,85.39,85.61,106905.0,84.5112,84.5604,84.1466,84.3634,106905.0
2021-12-16 11:20:00,85.65,85.7,85.26,85.48,116606.0,84.4028,84.452,84.0184,84.2352,116606.0
2021-12-16 11:30:00,85.47,85.48,84.8,84.92,221420.0,84.2254,84.2352,83.5651,83.6834,221420.0
2021-12-16 11:40:00,84.91,85.17,84.76,85.17,114026.0,83.6735,83.9298,83.5257,83.9298,114026.0
2021-12-16 11:50:00,85.18,85.18,84.68,84.74,123338.0,83.9396,83.9396,83.4469,83.506,123338.0
2021-12-16 12:00:00,84.73,84.95,84.39,84.41,124039.0,83.4962,83.713,83.1611,83.1808,124039.0
2021-12-16 12:10:00,84.41,84.54,84.25,84.5,163253.0,83.1808,83.3089,83.0232,83.2695,163253.0
2021-12-16 12:20:00,84.5,84.54,83.75,84.23,242842.0,83.2695,83.3089,82.5304,83.0034,242842.0
2021-12-16 12:30:00,84.25,84.78,84.25,84.56,129217.0,83.0232,83.5454,83.0232,83.3286,129217.0
2021-12-16 12:40:00,84.55,84.98,84.18,84.81,242397.0,83.3188,83.7425,82.9542,83.575,242397.0
2021-12-16 12:50:00,84.82,85.14,84.78,85.05,139060.0,83.5849,83.9002,83.5454,83.8115,139060.0
2021-12-16 13:00:00,85.05,85.25,84.74,85.16,107824.0,83.8115,84.0086,83.506,83.9199,107824.0
2021-12-16 13:10:00,85.16,85.22,84.76,84.82,138191.0,83.9199,83.979,83.5257,83.5849,138191.0
2021-12-16 13:20:00,84.81,85.09,84.51,84.97,221552.0,83.575,83.8509,83.2794,83.7327,221552.0
2021-12-16 13:30:00,84.96,85.03,84.6,84.75,84140.0,83.7228,83.7918,83.3681,83.5159,84140.0
2021-12-16 13:40:00,84.74,85.18,84.61,85.15,69135.0,83.506,83.9396,83.3779,83.9101,69135.0
2021-12-16 13:50:00,85.12,85.13,84.45,84.46,62633.0,83.8805,83.8903,83.2202,83.2301,62633.0
2021-12-16 14:00:00,84.47,84.67,84.36,84.44,68212.0,83.24,83.437,83.1316,83.2104,68212.0
2021-12-16 14:10:00,84.44,84.44,83.96,83.97,193256.0,83.2104,83.2104,82.7374,82.7472,193256.0
2021-12-16 14:20:00,83.97,83.98,83.31,83.33,333212.0,82.7472,82.7571,82.0968,82.1166,333212.0
2021-12-16 14:30:00,83.34,83.79,83.17,83.68,199060.0,82.1264,82.5699,81.9589,82.4615,199060.0
2021-12-16 14:40:00,83.69,83.86,83.22,83.28,144635.0,82.4713,82.6388,82.0082,82.0673,144635.0
2021-12-16 14:50:00,83.26,83.34,82.86,83.01,327038.0,82.0476,82.1264,81.6534,81.8012,327038.0
2021-12-16 15:00:00,82.98,83.36,82.7,82.71,247620.0,81.7717,82.1461,81.4957,81.5056,247620.0
2021-12-16 15:10:00,82.71,83.21,82.63,83.2,172409.0,81.5056,81.9983,81.4267,81.9884,172409.0
2021-12-16 15:20:00,83.2,83.98,83.15,83.81,253732.0,81.9884,82.7571,81.9392,82.5896,253732.0
2021-12-16 15:30:00,83.81,84.26,83.78,84.18,276559.0,82.5896,83.033,82.56,82.9542,276559.0
2021-12-16 15:40:00,84.18,84.55,83.47,83.5,310840.0,82.9542,83.3188,82.2545,82.2841,310840.0
2021-12-16 15:50:00,83.51,84.22,83.15,83.61,1464055.0,82.2939,82.9936,81.9392,82.3925,1464055.0
2021-12-17 09:30:00,82.01,83.2,81.58,83.13,952263.0,80.8158,81.9884,80.392,81.9195,952263.0
2021-12-17 09:40:00,83.21,84.42,82.85,84.4,364832.0,81.9983,83.1907,81.6435,83.171,364832.0
2021-12-17 09:50:00,84.4,84.8,84.33,84.49,284853.0,83.171,83.5651,83.102,83.2597,284853.0
2021-12-17 10:00:00,84.49,84.54,83.92,84.31,197227.0,83.2597,83.3089,82.698,83.0823,197227.0
2021-12-17 10:10:00,84.27,84.28,83.52,83.96,208976.0,83.0429,83.0527,82.3038,82.7374,208976.0
2021-12-17 10:20:00,83.98,84.32,83.57,84.32,192622.0,82.7571,83.0921,82.3531,83.0921,192622.0
2021-12-17 10:30:00,84.26,84.88,84.14,84.87,231245.0,83.033,83.644,82.9148,83.6341,231245.0
2021-12-17 10:40:00,84.83,85.18,84.43,85.18,167437.0,83.5947,83.9396,83.2005,83.9396,167437.0
2021-12-17 10:50:00,85.14,85.37,85.01,85.12,148194.0,83.9002,84.1268,83.7721,83.8805,148194.0
2021-12-17 11:00:00,85.06,85.18,84.74,84.95,109972.0,83.8214,83.9396,83.506,83.713,109972.0
2021-12-17 11:10:00,84.94,85.36,84.77,84.89,150775.0,83.7031,84.117,83.5356,83.6538,150775.0
2021-12-17 11:20:00,84.89,85.07,84.77,84.94,106779.0,83.6538,83.8312,83.5356,83.7031,106779.0
2021-12-17 11:30:00,84.93,85.03,84.32,84.39,133219.0,83.6933,83.7918,83.0921,83.1611,133219.0
2021-12-17 11:40:00,84.37,84.41,83.86,84.02,141965.0,83.1414,83.1808,82.6388,82.7965,141965.0
2021-12-17 11:50:00,84.04,84.78,84.04,84.7,176015.0,82.8162,83.5454,82.8162,83.4666,176015.0
2021-12-17 12:00:00,84.7,84.71,84.21,84.39,98045.0,83.4666,83.4765,82.9837,83.1611,98045.0
2021-12-17 12:10:00,84.39,84.78,84.3,84.36,136429.0,83.1611,83.5454,83.0724,83.1316,136429.0
2021-12-17 12:20:00,84.38,84.48,84.04,84.26,58494.0,83.1513,83.2498,82.8162,83.033,58494.0
2021-12-17 12:30:00,84.25,84.5,84.07,84.14,62310.0,83.0232,83.2695,82.8458,82.9148,62310.0
2021-12-17 12:40:00,84.15,84.19,83.99,84.15,46951.0,82.9246,82.964,82.7669,82.9246,46951.0
2021-12-17 12:50:00,84.14,84.29,83.9,84.14,60988.0,82.9148,83.0626,82.6783,82.9148,60988.0
2021-12-17 13:00:00,84.13,84.25,83.9,83.93,51894.0,82.9049,83.0232,82.6783,82.7078,51894.0
2021-12-17 13:10:00,83.92,84.2,83.92,84.11,53334.0,82.698,82.9739,82.698,82.8852,53334.0
2021-12-17 13:20:00,84.11,84.38,84.09,84.37,52583.0,82.8852,83.1513,82.8655,83.1414,52583.0
2021-12-17 13:30:00,84.37,84.44,83.96,84.0,60123.0,83.1414,83.2104,82.7374,82.7768,60123.0
2021-12-17 13:40:00,84.0,84.01,83.78,83.98,61798.0,82.7768,82.7867,82.56,82.7571,61798.0
2021-12-17 13:50:00,83.97,84.14,83.92,84.14,86501.0,82.7472,82.9148,82.698,82.9148,86501.0
2021-12-17 14:00:00,84.16,84.17,83.93,84.08,58577.0,82.9345,82.9443,82.7078,82.8556,58577.0
2021-12-17 14:10:00,84.08,84.33,84.06,84.19,78434.0,82.8556,83.102,82.8359,82.964,78434.0
2021-12-17 14:20:00,84.19,84.21,83.77,83.87,67874.0,82.964,82.9837,82.5501,82.6487,67874.0
2021-12-17 14:30:00,83.95,84.08,83.9,84.0,37042.0,82.7275,82.8556,82.6783,82.7768,37042.0
2021-12-17 14:40:00,84.01,84.22,83.99,84.15,49261.0,82.7867,82.9936,82.7669,82.9246,49261.0
2021-12-17 14:50:00,84.14,84.17,83.84,84.12,56418.0,82.9148,82.9443,82.6191,82.895,56418.0
2021-12-17 15:00:00,84.11,84.34,84.03,84.12,80752.0,82.8852,83.1118,82.8064,82.895,80752.0
2021-12-17 15:10:00,84.09,84.09,83.77,84.01,64686.0,82.8655,82.8655,82.5501,82.7867,64686.0
2021-12-17 15:20:00,84.02,84.23,83.9,84.01,76263.0,82.7965,83.0034,82.6783,82.7867,76263.0
2021-12-17 15:30:00,84.01,84.03,83.63,83.78,114362.0,82.7867,82.8064,82.4122,82.56,114362.0
2021-12-17 15:40:00,83.78,83.92,83.57,83.6,163288.0,82.56,82.698,82.3531,82.3826,163288.0
2021-12-17 15:50:00,83.61,84.23,83.16,83.75,1073113.0,82.3925,83.0034,81.949,82.5304,1073113.0
2021-12-20 09:30:00,82.72,83.59,82.5,83.54,246470.0,81.5154,82.3728,81.2986,82.3235,246470.0
2021-12-20 09:40:00,83.54,83.59,82.83,82.84,102124.0,82.3235,82.3728,81.6238,81.6337,102124.0
2021-12-20 09:50:00,82.87,83.81,82.61,83.8,137099.0,81.6633,82.5896,81.407,82.5797,137099.0
2021-12-20 10:00:00,83.77,83.99,83.43,83.5,209656.0,82.5501,82.7669,82.2151,82.2841,209656.0
2021-12-20 10:10:00,83.39,84.23,83.33,84.07,103173.0,82.1757,83.0034,82.1166,82.8458,103173.0
2021-12-20 10:20:00,84.09,84.3,83.95,84.09,76182.0,82.8655,83.0724,82.7275,82.8655,76182.0
2021-12-20 10:30:00,84.04,84.16,83.8,83.9,152891.0,82.8162,82.9345,82.5797,82.6783,152891.0
2021-12-20 10:40:00,83.85,83.9,83.23,83.24,69854.0,82.629,82.6783,82.018,82.0279,69854.0
2021-12-20 10:50:00,83.25,83.31,82.99,83.2,67269.0,82.0377,82.0968,81.7815,81.9884,67269.0
2021-12-20 11:00:00,83.2,83.29,82.75,83.06,59902.0,81.9884,82.0771,81.545,81.8505,59902.0
2021-12-20 11:10:00,83.01,83.25,82.93,83.04,87400.0,81.8012,82.0377,81.7224,81.8308,87400.0
2021-12-20 11:20:00,83.06,83.35,82.88,83.32,104030.0,81.8505,82.1363,81.6731,82.1067,104030.0
2021-12-20 11:30:00,83.29,83.49,83.08,83.09,102825.0,82.0771,82.2742,81.8702,81.88,102825.0
2021-12-20 11:40:00,83.09,83.09,82.67,82.81,106127.0,81.88,81.88,81.4662,81.6041,106127.0
2021-12-20 11:50:00,82.84,83.53,82.81,83.52,106537.0,81.6337,82.3136,81.6041,82.3038,106537.0
2021-12-20 12:00:00,83.52,83.7,83.46,83.68,61793.0,82.3038,82.4812,82.2447,82.4615,61793.0
2021-12-20 12:10:00,83.7,83.78,83.31,83.72,71293.0,82.4812,82.56,82.0968,82.5009,71293.0
2021-12-20 12:20:00,83.64,83.73,83.33,83.46,35946.0,82.422,82.5107,82.1166,82.2447,35946.0
2021-12-20 12:30:00,83.44,83.44,83.14,83.19,30087.0,82.225,82.225,81.9293,81.9786,30087.0
2021-12-20 12:40:00,83.15,83.29,83.08,83.21,43602.0,81.9392,82.0771,81.8702,81.9983,43602.0
2021-12-20 12:50:00,83.23,83.31,83.05,83.06,43697.0,82.018,82.0968,81.8406,81.8505,43697.0
2021-12-20 13:00:00,83.05,83.21,82.95,83.2,44518.0,81.8406,81.9983,81.7421,81.9884,44518.0
2021-12-20 13:10:00,83.24,83.42,83.18,83.3,40478.0,82.0279,82.2052,81.9687,82.087,40478.0
2021-12-20 13:20:00,83.24,83.37,83.19,83.31,32750.0,82.0279,82.156,81.9786,82.0968,32750.0
2021-12-20 13:30:00,83.3,83.5,83.15,83.5,57176.0,82.087,82.2841,81.9392,82.2841,57176.0
2021-12-20 13:40:00,83.51,83.68,83.41,83.5,58138.0,82.2939,82.4615,82.1954,82.2841,58138.0
2021-12-20 13:50:00,83.51,83.65,83.27,83.35,54497.0,82.2939,82.4319,82.0574,82.1363,54497.0
2021-12-20 14:00:00,83.37,83.82,83.36,83.79,54990.0,82.156,82.5994,82.1461,82.5699,54990.0
2021-12-20 14:10:00,83.8,83.98,83.75,83.95,77973.0,82.5797,82.7571,82.5304,82.7275,77973.0
2021-12-20 14:20:00,83.95,83.95,83.57,83.59,30058.0,82.7275,82.7275,82.3531,82.3728,30058.0
2021-12-20 14:30:00,83.6,83.61,83.27,83.37,49382.0,82.3826,82.3925,82.0574,82.156,49382.0
2021-12-20 14:40:00,83.39,83.54,83.32,83.54,38617.0,82.1757,82.3235,82.1067,82.3235,38617.0
2021-12-20 14:50:00,83.55,83.87,83.54,83.7,38065.0,82.3333,82.6487,82.3235,82.4812,38065.0
2021-12-20 15:00:00,83.73,84.02,83.72,84.0,50717.0,82.5107,82.7965,82.5009,82.7768,50717.0
2021-12-20 15:10:00,83.99,84.36,83.97,84.28,84530.0,82.7669,83.1316,82.7472,83.0527,84530.0
2021-12-20 15:20:00,84.31,84.46,84.1,84.18,98769.0,83.0823,83.2301,82.8753,82.9542,98769.0
2021-12-20 15:30:00,84.16,84.25,84.01,84.2,102701.0,82.9345,83.0232,82.7867,82.9739,102701.0
2021-12-20 15:40:00,84.18,84.28,84.01,84.13,81559.0,82.9542,83.0527,82.7867,82.9049,81559.0
2021-12-20 15:50:00,84.18,84.54,84.09,84.16,708673.0,82.9542,83.3089,82.8655,82.9345,708673.0
2021-12-21 09:30:00,86.92,87.29,85.68,86.15,512087.0,85.6543,86.0189,84.4323,84.8955,512087.0
2021-12-21 09:40:00,86.13,86.23,84.95,85.05,202361.0,84.8758,84.9743,83.713,83.8115,202361.0
2021-12-21 09:50:00,85.12,85.62,84.94,84.97,138944.0,83.8805,84.3732,83.7031,83.7327,138944.0
2021-12-21 10:00:00,85.03,85.38,84.73,84.73,138060.0,83.7918,84.1367,83.4962,83.4962,138060.0
2021-12-21 10:10:00,84.72,85.26,84.68,85.1,121646.0,83.4863,84.0184,83.4469,83.8608,121646.0
2021-12-21 10:20:00,85.12,85.19,84.46,84.76,117473.0,83.8805,83.9495,83.2301,83.5257,117473.0
2021-12-21 10:30:00,84.77,84.89,84.46,84.85,129155.0,83.5356,83.6538,83.2301,83.6144,129155.0
2021-12-21 10:40:00,84.91,85.03,84.71,84.92,59278.0,83.6735,83.7918,83.4765,83.6834,59278.0
2021-12-21 10:50:00,84.91,85.27,84.84,85.24,79367.0,83.6735,84.0283,83.6046,83.9987,79367.0
2021-12-21 11:00:00,85.25,85.65,85.14,85.61,311322.0,84.0086,84.4028,83.9002,84.3634,311322.0
2021-12-21 11:10:00,85.59,86.11,85.53,85.66,236706.0,84.3436,84.8561,84.2845,84.4126,236706.0
2021-12-21 11:20:00,85.66,85.74,85.48,85.65,72404.0,84.4126,84.4915,84.2352,84.4028,72404.0
2021-12-21 11:30:00,85.67,85.8,85.54,85.74,86189.0,84.4225,84.5506,84.2944,84.4915,86189.0
2021-12-21 11:40:00,85.77,85.86,85.45,85.45,87988.0,84.521,84.6097,84.2057,84.2057,87988.0
2021-12-21 11:50:00,85.45,85.59,85.33,85.44,82842.0,84.2057,84.3436,84.0874,84.1958,82842.0
2021-12-21 12:00:00,85.43,85.68,85.34,85.67,73856.0,84.186,84.4323,84.0973,84.4225,73856.0
2021-12-21 12:10:00,85.67,85.78,85.52,85.58,55561.0,84.4225,84.5309,84.2747,84.3338,55561.0
2021-12-21 12:20:00,85.55,85.75,85.48,85.68,46404.0,84.3042,84.5013,84.2352,84.4323,46404.0
2021-12-21 12:30:00,85.68,85.76,85.59,85.63,53318.0,84.4323,84.5112,84.3436,84.3831,53318.0
2021-12-21 12:40:00,85.63,85.8,85.53,85.75,54821.0,84.3831,84.5506,84.2845,84.5013,54821.0
2021-12-21 12:50:00,85.76,85.93,85.73,85.9,45053.0,84.5112,84.6787,84.4816,84.6491,45053.0
2021-12-21 13:00:00,85.91,85.92,85.61,85.7,53701.0,84.659,84.6688,84.3634,84.452,53701.0
2021-12-21 13:10:00,85.7,85.84,85.65,85.79,37181.0,84.452,84.59,84.4028,84.5407,37181.0
2021-12-21 13:20:00,85.8,85.93,85.71,85.85,57622.0,84.5506,84.6787,84.4619,84.5999,57622.0
2021-12-21 13:30:00,85.83,86.16,85.82,86.04,85370.0,84.5801,84.9053,84.5703,84.7871,85370.0
2021-12-21 13:40:00,86.05,86.14,85.9,85.99,90806.0,84.7969,84.8856,84.6491,84.7378,90806.0
2021-12-21 13:50:00,86.02,86.03,85.84,85.86,64522.0,84.7674,84.7772,84.59,84.6097,64522.0
2021-12-21 14:00:00,85.85,86.0,85.81,85.9,57640.0,84.5999,84.7477,84.5604,84.6491,57640.0
2021-12-21 14:10:00,85.9,86.15,85.86,86.15,63603.0,84.6491,84.8955,84.6097,84.8955,63603.0
2021-12-21 14:20:00,86.15,86.15,86.0,86.07,108982.0,84.8955,84.8955,84.7477,84.8167,108982.0
2021-12-21 14:30:00,86.08,86.22,85.83,85.83,136330.0,84.8265,84.9645,84.5801,84.5801,136330.0
2021-12-21 14:40:00,85.84,86.03,85.84,85.95,54262.0,84.59,84.7772,84.59,84.6984,54262.0
2021-12-21 14:50:00,85.95,86.02,85.92,85.97,65592.0,84.6984,84.7674,84.6688,84.7181,65592.0
2021-12-21 15:00:00,85.95,86.04,85.87,85.9,106382.0,84.6984,84.7871,84.6196,84.6491,106382.0
2021-12-21 15:10:00,85.9,85.95,85.7,85.81,97783.0,84.6491,84.6984,84.452,84.5604,97783.0
2021-12-21 15:20:00,85.81,85.94,85.74,85.94,71453.0,84.5604,84.6885,84.4915,84.6885,71453.0
2021-12-21 15:30:00,85.93,86.18,85.91,85.95,137021.0,84.6787,84.9251,84.659,84.6984,137021.0
2021-12-21 15:40:00,85.93,86.01,85.77,85.89,167222.0,84.6787,84.7575,84.521,84.6393,167222.0
2021-12-21 15:50:00,85.88,86.47,85.82,86.29,833905.0,84.6294,85.2108,84.5703,85.0335,833905.0
2021-12-22 09:30:00,86.25,87.22,85.47,85.92,240796.0,84.994,85.9499,84.2254,84.6688,240796.0
2021-12-22 09:40:00,86.04,86.82,85.72,86.48,108923.0,84.7871,85.5557,84.4718,85.2207,108923.0
2021-12-22 09:50:00,86.5,86.67,86.17,86.32,134540.0,85.2404,85.4079,84.9152,85.063,134540.0
2021-12-22 10:00:00,86.37,86.45,86.03,86.34,131662.0,85.1123,85.1911,84.7772,85.0827,131662.0
2021-12-22 10:10:00,86.39,87.12,86.29,87.11,152989.0,85.132,85.8514,85.0335,85.8415,152989.0
2021-12-22 10:20:00,87.09,87.31,86.71,86.72,191273.0,85.8218,86.0386,85.4473,85.4572,191273.0
2021-12-22 10:30:00,86.73,87.33,86.63,87.22,110953.0,85.467,86.0583,85.3685,85.9499,110953.0
2021-12-22 10:40:00,87.23,87.28,86.86,87.05,107759.0,85.9598,86.009,85.5951,85.7824,107759.0
2021-12-22 10:50:00,87.05,87.29,87.0,87.25,107774.0,85.7824,86.0189,85.7331,85.9795,107774.0
2021-12-22 11:00:00,87.25,87.6,87.25,87.51,222442.0,85.9795,86.3244,85.9795,86.2357,222442.0
2021-12-22 11:10:00,87.52,87.99,87.52,87.96,160382.0,86.2455,86.7087,86.2455,86.6791,160382.0
2021-12-22 11:20:00,87.96,88.1,87.5,87.59,254030.0,86.6791,86.8171,86.2258,86.3145,254030.0
2021-12-22 11:30:00,87.62,87.83,87.45,87.78,77015.0,86.3441,86.551,86.1766,86.5018,77015.0
2021-12-22 11:40:00,87.82,87.92,87.47,87.48,61133.0,86.5412,86.6397,86.1963,86.2061,61133.0
2021-12-22 11:50:00,87.48,87.77,87.47,87.69,46786.0,86.2061,86.4919,86.1963,86.4131,46786.0
2021-12-22 12:00:00,87.73,87.92,87.64,87.86,48448.0,86.4525,86.6397,86.3638,86.5806,48448.0
2021-12-22 12:10:00,87.85,87.86,87.54,87.63,44148.0,86.5707,86.5806,86.2652,86.3539,44148.0
2021-12-22 12:20:00,87.59,87.63,87.38,87.56,79843.0,86.3145,86.3539,86.1076,86.285,79843.0
2021-12-22 12:30:00,87.56,87.61,87.41,87.42,29820.0,86.285,86.3342,86.1371,86.147,29820.0
2021-12-22 12:40:00,87.46,87.53,87.33,87.51,35848.0,86.1864,86.2554,86.0583,86.2357,35848.0
2021-12-22 12:50:00,87.53,87.62,87.44,87.59,36923.0,86.2554,86.3441,86.1667,86.3145,36923.0
2021-12-22 13:00:00,87.58,87.79,87.49,87.66,36345.0,86.3047,86.5116,86.216,86.3835,36345.0
2021-12-22 13:10:00,87.66,87.7,87.51,87.65,34556.0,86.3835,86.4229,86.2357,86.3736,34556.0
2021-12-22 13:20:00,87.66,87.68,87.39,87.42,31370.0,86.3835,86.4032,86.1174,86.147,31370.0
2021-12-22 13:30:00,87.44,87.59,87.24,87.26,55137.0,86.1667,86.3145,85.9696,85.9893,55137.0
2021-12-22 13:40:00,87.26,87.39,87.11,87.17,44500.0,85.9893,86.1174,85.8415,85.9006,44500.0
2021-12-22 13:50:00,87.17,87.33,87.11,87.27,45447.0,85.9006,86.0583,85.8415,85.9992,45447.0
2021-12-22 14:00:00,87.25,87.25,87.06,87.13,39363.0,85.9795,85.9795,85.7922,85.8612,39363.0
2021-12-22 14:10:00,87.14,87.37,87.12,87.28,34217.0,85.8711,86.0977,85.8514,86.009,34217.0
2021-12-22 14:20:00,87.27,87.38,87.05,87.09,40723.0,85.9992,86.1076,85.7824,85.8218,40723.0
2021-12-22 14:30:00,87.1,87.43,87.1,87.41,38247.0,85.8317,86.1568,85.8317,86.1371,38247.0
2021-12-22 14:40:00,87.42,87.48,87.32,87.44,45359.0,86.147,86.2061,86.0485,86.1667,45359.0
2021-12-22 14:50:00,87.42,87.64,87.36,87.64,55601.0,86.147,86.3638,86.0879,86.3638,55601.0
2021-12-22 15:00:00,87.65,87.78,87.49,87.78,161515.0,86.3736,86.5018,86.216,86.5018,161515.0
2021-12-22 15:10:00,87.78,87.98,87.67,87.69,200209.0,86.5018,86.6988,86.3934,86.4131,200209.0
2021-12-22 15:20:00,87.67,87.83,87.59,87.77,123068.0,86.3934,86.551,86.3145,86.4919,123068.0
2021-12-22 15:30:00,87.77,87.82,87.6,87.81,99742.0,86.4919,86.5412,86.3244,86.5313,99742.0
2021-12-22 15:40:00,87.8,88.05,87.77,87.97,177924.0,86.5215,86.7678,86.4919,86.689,177924.0
2021-12-22 15:50:00,87.98,88.4,87.96,88.31,612829.0,86.6988,87.1127,86.6791,87.024,612829.0
2021-12-23 09:30:00,88.14,88.75,87.45,88.09,359309.0,86.8565,87.4576,86.1766,86.8072,359309.0
2021-12-23 09:40:00,88.17,88.61,88.02,88.49,224876.0,86.8861,87.3197,86.7383,87.2014,224876.0
2021-12-23 09:50:00,88.5,88.82,88.24,88.8,302009.0,87.2113,87.5266,86.9551,87.5069,302009.0
2021-12-23 10:00:00,88.82,89.0,88.66,88.93,238502.0,87.5266,87.704,87.3689,87.635,238502.0
2021-12-23 10:10:00,88.92,89.22,88.92,89.15,222230.0,87.6252,87.9208,87.6252,87.8518,222230.0
2021-12-23 10:20:00,89.15,89.23,88.84,88.92,175499.0,87.8518,87.9306,87.5463,87.6252,175499.0
2021-12-23 10:30:00,88.92,89.06,88.52,89.04,126151.0,87.6252,87.7631,87.231,87.7434,126151.0
2021-12-23 10:40:00,89.07,89.22,89.04,89.07,148047.0,87.773,87.9208,87.7434,87.773,148047.0
2021-12-23 10:50:00,89.07,89.21,89.03,89.15,137965.0,87.773,87.9109,87.7336,87.8518,137965.0
2021-12-23 11:00:00,89.15,89.16,88.87,88.94,81610.0,87.8518,87.8617,87.5759,87.6449,81610.0
2021-12-23 11:10:00,88.94,89.12,88.89,89.12,52368.0,87.6449,87.8222,87.5956,87.8222,52368.0
2021-12-23 11:20:00,89.1,89.1,88.86,88.94,88468.0,87.8025,87.8025,87.566,87.6449,88468.0
2021-12-23 11:30:00,88.95,89.5,88.95,89.39,133244.0,87.6547,88.1967,87.6547,88.0883,133244.0
2021-12-23 11:40:00,89.37,89.52,89.31,89.41,143757.0,88.0686,88.2164,88.0095,88.108,143757.0
2021-12-23 11:50:00,89.43,89.43,89.17,89.21,77293.0,88.1277,88.1277,87.8715,87.9109,77293.0
2021-12-23 12:00:00,89.23,89.25,88.9,88.91,77689.0,87.9306,87.9503,87.6054,87.6153,77689.0
2021-12-23 12:10:00,88.91,88.92,88.51,88.57,119191.0,87.6153,87.6252,87.2211,87.2802,119191.0
2021-12-23 12:20:00,88.56,88.77,88.56,88.75,53930.0,87.2704,87.4773,87.2704,87.4576,53930.0
2021-12-23 12:30:00,88.75,88.75,88.51,88.54,42625.0,87.4576,87.4576,87.2211,87.2507,42625.0
2021-12-23 12:40:00,88.53,88.67,88.42,88.44,51813.0,87.2408,87.3788,87.1324,87.1521,51813.0
2021-12-23 12:50:00,88.42,88.59,88.33,88.51,47160.0,87.1324,87.3,87.0437,87.2211,47160.0
2021-12-23 13:00:00,88.54,88.59,88.4,88.44,26133.0,87.2507,87.3,87.1127,87.1521,26133.0
2021-12-23 13:10:00,88.45,88.51,88.18,88.25,54158.0,87.162,87.2211,86.8959,86.9649,54158.0
2021-12-23 13:20:00,88.25,88.47,88.25,88.44,34038.0,86.9649,87.1817,86.9649,87.1521,34038.0
2021-12-23 13:30:00,88.43,88.52,88.34,88.4,32864.0,87.1423,87.231,87.0536,87.1127,32864.0
2021-12-23 13:40:00,88.39,88.68,88.37,88.66,44444.0,87.1029,87.3886,87.0832,87.3689,44444.0
2021-12-23 13:50:00,88.65,88.76,88.63,88.73,51771.0,87.3591,87.4675,87.3394,87.4379,51771.0
2021-12-23 14:00:00,88.73,88.75,88.59,88.63,41602.0,87.4379,87.4576,87.3,87.3394,41602.0
2021-12-23 14:10:00,88.63,88.63,88.36,88.37,42015.0,87.3394,87.3394,87.0733,87.0832,42015.0
2021-12-23 14:20:00,88.38,88.43,88.21,88.24,56759.0,87.093,87.1423,86.9255,86.9551,56759.0
2021-12-23 14:30:00,88.24,88.34,88.09,88.3,71498.0,86.9551,87.0536,86.8072,87.0142,71498.0
2021-12-23 14:40:00,88.28,88.51,88.25,88.49,43579.0,86.9945,87.2211,86.9649,87.2014,43579.0
2021-12-23 14:50:00,88.49,88.52,88.2,88.25,73737.0,87.2014,87.231,86.9156,86.9649,73737.0
2021-12-23 15:00:00,88.26,88.27,87.96,88.13,79250.0,86.9748,86.9846,86.6791,86.8467,79250.0
2021-12-23 15:10:00,88.13,88.45,88.13,88.28,53653.0,86.8467,87.162,86.8467,86.9945,53653.0
2021-12-23 15:20:00,88.26,88.36,88.03,88.03,58667.0,86.9748,87.0733,86.7481,86.7481,58667.0
2021-12-23 15:30:00,88.03,88.09,87.89,87.97,120008.0,86.7481,86.8072,86.6102,86.689,120008.0
2021-12-23 15:40:00,87.96,88.25,87.94,88.2,119884.0,86.6791,86.9649,86.6594,86.9156,119884.0
2021-12-23 15:50:00,88.21,88.24,87.54,87.68,598217.0,86.9255,86.9551,86.2652,86.4032,598217.0
2021-12-27 09:30:00,88.0,88.73,87.8,88.53,209431.0,86.7185,87.4379,86.5215,87.2408,209431.0
2021-12-27 09:40:00,88.57,89.39,88.53,89.27,154996.0,87.2802,88.0883,87.2408,87.9701,154996.0
2021-12-27 09:50:00,89.27,89.45,88.94,89.38,134296.0,87.9701,88.1474,87.6449,88.0785,134296.0
2021-12-27 10:00:00,89.38,89.72,89.34,89.68,238981.0,88.0785,88.4135,88.039,88.3741,238981.0
2021-12-27 10:10:00,89.68,89.95,89.58,89.84,219889.0,88.3741,88.6402,88.2755,88.5318,219889.0
2021-12-27 10:20:00,89.85,90.25,89.77,90.15,232734.0,88.5416,88.9358,88.4628,88.8372,232734.0
2021-12-27 10:30:00,90.16,90.41,90.12,90.31,140588.0,88.8471,89.0935,88.8077,88.9949,140588.0
2021-12-27 10:40:00,90.32,90.36,90.08,90.23,127997.0,89.0048,89.0442,88.7683,88.9161,127997.0
2021-12-27 10:50:00,90.24,90.59,90.19,90.57,88556.0,88.9259,89.2708,88.8767,89.2511,88556.0
2021-12-27 11:00:00,90.56,90.7,90.48,90.62,123497.0,89.2413,89.3792,89.1624,89.3004,123497.0
2021-12-27 11:10:00,90.62,90.73,90.17,90.17,99841.0,89.3004,89.4088,88.8569,88.8569,99841.0
2021-12-27 11:20:00,90.17,90.48,90.09,90.48,96500.0,88.8569,89.1624,88.7781,89.1624,96500.0
2021-12-27 11:30:00,90.48,90.53,90.33,90.5,110234.0,89.1624,89.2117,89.0146,89.1821,110234.0
2021-12-27 11:40:00,90.49,90.56,90.38,90.38,93598.0,89.1723,89.2413,89.0639,89.0639,93598.0
2021-12-27 11:50:00,90.4,90.55,90.34,90.43,62405.0,89.0836,89.2314,89.0245,89.1132,62405.0
2021-12-27 12:00:00,90.42,90.77,90.38,90.7,143949.0,89.1033,89.4482,89.0639,89.3792,143949.0
2021-12-27 12:10:00,90.68,90.75,90.62,90.68,57136.0,89.3595,89.4285,89.3004,89.3595,57136.0
2021-12-27 12:20:00,90.72,90.78,90.65,90.76,67284.0,89.3989,89.4581,89.33,89.4384,67284.0
2021-12-27 12:30:00,90.77,90.78,90.51,90.54,81676.0,89.4482,89.4581,89.192,89.2216,81676.0
2021-12-27 12:40:00,90.53,90.65,90.39,90.62,49588.0,89.2117,89.33,89.0737,89.3004,49588.0
2021-12-27 12:50:00,90.63,90.72,90.54,90.67,85491.0,89.3103,89.3989,89.2216,89.3497,85491.0
2021-12-27 13:00:00,90.68,90.79,90.58,90.68,71597.0,89.3595,89.4679,89.261,89.3595,71597.0
2021-12-27 13:10:00,90.67,90.76,90.56,90.71,81688.0,89.3497,89.4384,89.2413,89.3891,81688.0
2021-12-27 13:20:00,90.71,90.83,90.67,90.78,58182.0,89.3891,89.5073,89.3497,89.4581,58182.0
2021-12-27 13:30:00,90.78,91.04,90.72,90.96,122448.0,89.4581,89.7143,89.3989,89.6354,122448.0
2021-12-27 13:40:00,90.97,90.97,90.56,90.63,99882.0,89.6453,89.6453,89.2413,89.3103,99882.0
2021-12-27 13:50:00,90.67,90.75,90.54,90.74,56314.0,89.3497,89.4285,89.2216,89.4186,56314.0
2021-12-27 14:00:00,90.73,90.77,90.62,90.75,54466.0,89.4088,89.4482,89.3004,89.4285,54466.0
2021-12-27 14:10:00,90.77,91.03,90.76,90.92,95741.0,89.4482,89.7044,89.4384,89.596,95741.0
2021-12-27 14:20:00,90.92,91.0,90.83,90.94,62604.0,89.596,89.6749,89.5073,89.6157,62604.0
2021-12-27 14:30:00,90.94,91.1,90.89,91.08,78005.0,89.6157,89.7734,89.5665,89.7537,78005.0
2021-12-27 14:40:00,91.08,91.18,90.89,91.0,89142.0,89.7537,89.8522,89.5665,89.6749,89142.0
2021-12-27 14:50:00,90.98,90.99,90.73,90.78,67185.0,89.6552,89.665,89.4088,89.4581,67185.0
2021-12-27 15:00:00,90.77,90.8,90.59,90.7,43036.0,89.4482,89.4778,89.2708,89.3792,43036.0
2021-12-27 15:10:00,90.7,90.84,90.61,90.66,53632.0,89.3792,89.5172,89.2905,89.3398,53632.0
2021-12-27 15:20:00,90.65,90.73,90.54,90.71,69314.0,89.33,89.4088,89.2216,89.3891,69314.0
2021-12-27 15:30:00,90.71,90.96,90.68,90.75,98812.0,89.3891,89.6354,89.3595,89.4285,98812.0
2021-12-27 15:40:00,90.74,90.74,90.36,90.45,232693.0,89.4186,89.4186,89.0442,89.1329,232693.0
2021-12-27 15:50:00,90.46,90.91,90.46,90.85,627356.0,89.1427,89.5862,89.1427,89.527,627356.0
2021-12-28 09:30:00,90.92,91.06,89.62,90.02,288218.0,89.596,89.734,88.315,88.7091,288218.0
2021-12-28 09:40:00,90.0,90.49,89.9,90.04,118304.0,88.6894,89.1723,88.5909,88.7288,118304.0
2021-12-28 09:50:00,90.0,90.31,89.71,89.92,103878.0,88.6894,88.9949,88.4036,88.6106,103878.0
2021-12-28 10:00:00,89.91,89.95,89.16,89.16,158818.0,88.6007,88.6402,87.8617,87.8617,158818.0
2021-12-28 10:10:00,89.16,89.44,88.93,88.93,134936.0,87.8617,88.1376,87.635,87.635,134936.0
2021-12-28 10:20:00,88.95,89.3,88.95,89.05,74368.0,87.6547,87.9996,87.6547,87.7533,74368.0
2021-12-28 10:30:00,89.06,89.32,88.99,89.0,84113.0,87.7631,88.0193,87.6941,87.704,84113.0
2021-12-28 10:40:00,89.01,89.29,88.91,89.12,105107.0,87.7138,87.9898,87.6153,87.8222,105107.0
2021-12-28 10:50:00,89.09,89.21,88.84,88.88,97821.0,87.7927,87.9109,87.5463,87.5857,97821.0
2021-12-28 11:00:00,88.92,89.06,88.57,88.59,135301.0,87.6252,87.7631,87.2802,87.3,135301.0
2021-12-28 11:10:00,88.59,88.73,88.3,88.33,172417.0,87.3,87.4379,87.0142,87.0437,172417.0
2021-12-28 11:20:00,88.3,88.53,88.23,88.35,88030.0,87.0142,87.2408,86.9452,87.0635,88030.0
2021-12-28 11:30:00,88.35,88.37,88.02,88.16,168208.0,87.0635,87.0832,86.7383,86.8762,168208.0
2021-12-28 11:40:00,88.16,88.52,88.06,88.32,175923.0,86.8762,87.231,86.7777,87.0339,175923.0
2021-12-28 11:50:00,88.31,88.55,88.29,88.4,77993.0,87.024,87.2605,87.0043,87.1127,77993.0
2021-12-28 12:00:00,88.41,88.51,88.33,88.34,39808.0,87.1226,87.2211,87.0437,87.0536,39808.0
2021-12-28 12:10:00,88.35,88.45,88.23,88.27,44767.0,87.0635,87.162,86.9452,86.9846,44767.0
2021-12-28 12:20:00,88.26,88.52,88.14,88.15,79592.0,86.9748,87.231,86.8565,86.8664,79592.0
2021-12-28 12:30:00,88.16,88.25,87.76,88.04,103353.0,86.8762,86.9649,86.482,86.758,103353.0
2021-12-28 12:40:00,88.04,88.1,87.94,87.99,77333.0,86.758,86.8171,86.6594,86.7087,77333.0
2021-12-28 12:50:00,87.98,88.21,87.97,88.16,52150.0,86.6988,86.9255,86.689,86.8762,52150.0
2021-12-28 13:00:00,88.16,88.2,87.98,88.08,59259.0,86.8762,86.9156,86.6988,86.7974,59259.0
2021-12-28 13:10:00,88.04,88.06,87.9,87.95,76053.0,86.758,86.7777,86.62,86.6693,76053.0
2021-12-28 13:20:00,87.98,88.07,87.84,88.06,63024.0,86.6988,86.7875,86.5609,86.7777,63024.0
2021-12-28 13:30:00,88.06,88.15,88.01,88.06,37705.0,86.7777,86.8664,86.7284,86.7777,37705.0
2021-12-28 13:40:00,88.05,88.15,87.94,88.15,44661.0,86.7678,86.8664,86.6594,86.8664,44661.0
2021-12-28 13:50:00,88.17,88.2,88.0,88.16,41505.0,86.8861,86.9156,86.7185,86.8762,41505.0
2021-12-28 14:00:00,88.13,88.15,87.88,87.94,42934.0,86.8467,86.8664,86.6003,86.6594,42934.0
2021-12-28 14:10:00,87.97,88.28,87.94,88.27,55494.0,86.689,86.9945,86.6594,86.9846,55494.0
2021-12-28 14:20:00,88.28,88.52,88.27,88.42,94404.0,86.9945,87.231,86.9846,87.1324,94404.0
2021-12-28 14:30:00,88.43,88.56,88.28,88.38,63908.0,87.1423,87.2704,86.9945,87.093,63908.0
2021-12-28 14:40:00,88.38,88.4,88.16,88.24,61452.0,87.093,87.1127,86.8762,86.9551,61452.0
2021-12-28 14:50:00,88.23,88.32,88.14,88.28,43654.0,86.9452,87.0339,86.8565,86.9945,43654.0
2021-12-28 15:00:00,88.27,88.32,88.21,88.32,72799.0,86.9846,87.0339,86.9255,87.0339,72799.0
2021-12-28 15:10:00,88.29,88.46,88.22,88.32,102237.0,87.0043,87.1719,86.9353,87.0339,102237.0
2021-12-28 15:20:00,88.34,88.43,88.21,88.25,56755.0,87.0536,87.1423,86.9255,86.9649,56755.0
2021-12-28 15:30:00,88.27,88.33,88.15,88.3,88295.0,86.9846,87.0437,86.8664,87.0142,88295.0
2021-12-28 15:40:00,88.3,88.39,88.19,88.2,91055.0,87.0142,87.1029,86.9058,86.9156,91055.0
2021-12-28 15:50:00,88.19,88.2,87.81,87.93,535225.0,86.9058,86.9156,86.5313,86.6496,535225.0
2021-12-29 09:30:00,88.1,88.97,88.07,88.65,201282.0,86.8171,87.6744,86.7875,87.3591,201282.0
2021-12-29 09:40:00,88.73,88.91,88.17,88.46,124502.0,87.4379,87.6153,86.8861,87.1719,124502.0
2021-12-29 09:50:00,88.5,88.75,88.44,88.67,83331.0,87.2113,87.4576,87.1521,87.3788,83331.0
2021-12-29 10:00:00,88.68,88.74,88.39,88.53,82380.0,87.3886,87.4478,87.1029,87.2408,82380.0
2021-12-29 10:10:00,88.52,88.55,87.71,88.1,126786.0,87.231,87.2605,86.4328,86.8171,126786.0
2021-12-29 10:20:00,88.09,88.4,88.09,88.35,75249.0,86.8072,87.1127,86.8072,87.0635,75249.0
2021-12-29 10:30:00,88.32,88.48,88.1,88.17,75731.0,87.0339,87.1916,86.8171,86.8861,75731.0
2021-12-29 10:40:00,88.14,88.56,88.11,88.39,42052.0,86.8565,87.2704,86.8269,87.1029,42052.0
2021-12-29 10:50:00,88.39,88.45,88.26,88.41,26634.0,87.1029,87.162,86.9748,87.1226,26634.0
2021-12-29 11:00:00,88.4,88.94,88.38,88.87,89543.0,87.1127,87.6449,87.093,87.5759,89543.0
2021-12-29 11:10:00,88.88,88.89,88.58,88.72,43109.0,87.5857,87.5956,87.2901,87.4281,43109.0
2021-12-29 11:20:00,88.72,88.79,88.44,88.5,40166.0,87.4281,87.497,87.1521,87.2113,40166.0
2021-12-29 11:30:00,88.48,88.56,88.36,88.53,47286.0,87.1916,87.2704,87.0733,87.2408,47286.0
2021-12-29 11:40:00,88.53,88.59,88.42,88.58,40971.0,87.2408,87.3,87.1324,87.2901,40971.0
2021-12-29 11:50:00,88.57,88.57,88.34,88.37,25562.0,87.2802,87.2802,87.0536,87.0832,25562.0
2021-12-29 12:00:00,88.36,88.44,88.25,88.27,21460.0,87.0733,87.1521,86.9649,86.9846,21460.0
2021-12-29 12:10:00,88.27,88.32,88.21,88.21,16532.0,86.9846,87.0339,86.9255,86.9255,16532.0
2021-12-29 12:20:00,88.23,88.27,88.14,88.16,30823.0,86.9452,86.9846,86.8565,86.8762,30823.0
2021-12-29 12:30:00,88.16,88.32,88.11,88.28,29263.0,86.8762,87.0339,86.8269,86.9945,29263.0
2021-12-29 12:40:00,88.28,88.36,88.22,88.35,20463.0,86.9945,87.0733,86.9353,87.0635,20463.0
2021-12-29 12:50:00,88.34,88.48,88.3,88.48,39572.0,87.0536,87.1916,87.0142,87.1916,39572.0
2021-12-29 13:00:00,88.48,88.59,88.45,88.57,28084.0,87.1916,87.3,87.162,87.2802,28084.0
2021-12-29 13:10:00,88.57,88.71,88.54,88.67,28422.0,87.2802,87.4182,87.2507,87.3788,28422.0
2021-12-29 13:20:00,88.68,88.72,88.58,88.71,64795.0,87.3886,87.4281,87.2901,87.4182,64795.0
2021-12-29 13:30:00,88.77,88.77,88.59,88.59,71457.0,87.4773,87.4773,87.3,87.3,71457.0
2021-12-29 13:40:00,88.6,88.64,88.53,88.62,24625.0,87.3098,87.3492,87.2408,87.3295,24625.0
2021-12-29 13:50:00,88.61,88.67,88.55,88.61,19644.0,87.3197,87.3788,87.2605,87.3197,19644.0
2021-12-29 14:00:00,88.6,88.67,88.42,88.42,41261.0,87.3098,87.3788,87.1324,87.1324,41261.0
2021-12-29 14:10:00,88.42,88.47,88.35,88.43,30434.0,87.1324,87.1817,87.0635,87.1423,30434.0
2021-12-29 14:20:00,88.43,88.5,88.37,88.48,27442.0,87.1423,87.2113,87.0832,87.1916,27442.0
2021-12-29 14:30:00,88.53,88.59,88.46,88.54,18215.0,87.2408,87.3,87.1719,87.2507,18215.0
2021-12-29 14:40:00,88.54,88.56,88.45,88.48,16539.0,87.2507,87.2704,87.162,87.1916,16539.0
2021-12-29 14:50:00,88.48,88.61,88.48,88.56,24812.0,87.1916,87.3197,87.1916,87.2704,24812.0
2021-12-29 15:00:00,88.56,88.56,88.45,88.54,21007.0,87.2704,87.2704,87.162,87.2507,21007.0
2021-12-29 15:10:00,88.57,88.59,88.43,88.54,27917.0,87.2802,87.3,87.1423,87.2507,27917.0
2021-12-29 15:20:00,88.52,88.62,88.48,88.51,29814.0,87.231,87.3295,87.1916,87.2211,29814.0
2021-12-29 15:30:00,88.52,88.75,88.52,88.66,43535.0,87.231,87.4576,87.231,87.3689,43535.0
2021-12-29 15:40:00,88.66,88.82,88.66,88.75,63216.0,87.3689,87.5266,87.3689,87.4576,63216.0
2021-12-29 15:50:00,88.75,88.91,88.5,88.54,278550.0,87.4576,87.6153,87.2113,87.2507,278550.0
2021-12-30 09:30:00,88.54,88.8,87.94,88.74,148476.0,87.2507,87.5069,86.6594,87.4478,148476.0
2021-12-30 09:40:00,88.75,88.76,88.12,88.25,87192.0,87.4576,87.4675,86.8368,86.9649,87192.0
2021-12-30 09:50:00,88.24,88.28,87.95,88.23,88516.0,86.9551,86.9945,86.6693,86.9452,88516.0
2021-12-30 10:00:00,88.19,88.41,88.05,88.31,87074.0,86.9058,87.1226,86.7678,87.024,87074.0
2021-12-30 10:10:00,88.3,88.42,88.02,88.13,74196.0,87.0142,87.1324,86.7383,86.8467,74196.0
2021-12-30 10:20:00,88.12,88.27,88.03,88.04,86395.0,86.8368,86.9846,86.7481,86.758,86395.0
2021-12-30 10:30:00,88.05,88.32,88.01,88.32,85553.0,86.7678,87.0339,86.7284,87.0339,85553.0
2021-12-30 10:40:00,88.34,88.51,88.31,88.34,57295.0,87.0536,87.2211,87.024,87.0536,57295.0
2021-12-30 10:50:00,88.33,88.37,88.08,88.1,57435.0,87.0437,87.0832,86.7974,86.8171,57435.0
2021-12-30 11:00:00,88.1,88.49,88.07,88.38,50499.0,86.8171,87.2014,86.7875,87.093,50499.0
2021-12-30 11:10:00,88.36,88.7,88.34,88.48,84272.0,87.0733,87.4084,87.0536,87.1916,84272.0
2021-12-30 11:20:00,88.5,88.6,88.39,88.51,63378.0,87.2113,87.3098,87.1029,87.2211,63378.0
2021-12-30 11:30:00,88.5,88.59,88.35,88.58,46105.0,87.2113,87.3,87.0635,87.2901,46105.0
2021-12-30 11:40:00,88.58,88.64,88.43,88.47,35461.0,87.2901,87.3492,87.1423,87.1817,35461.0
2021-12-30 11:50:00,88.46,88.54,88.38,88.48,39119.0,87.1719,87.2507,87.093,87.1916,39119.0
2021-12-30 12:00:00,88.48,88.78,88.48,88.68,48084.0,87.1916,87.4872,87.1916,87.3886,48084.0
2021-12-30 12:10:00,88.68,88.78,88.66,88.7,37782.0,87.3886,87.4872,87.3689,87.4084,37782.0
2021-12-30 12:20:00,88.7,88.83,88.67,88.8,45362.0,87.4084,87.5365,87.3788,87.5069,45362.0
2021-12-30 12:30:00,88.79,88.84,88.73,88.83,41438.0,87.497,87.5463,87.4379,87.5365,41438.0
2021-12-30 12:40:00,88.84,88.85,88.76,88.81,40472.0,87.5463,87.5562,87.4675,87.5168,40472.0
2021-12-30 12:50:00,88.82,88.85,88.63,88.81,75628.0,87.5266,87.5562,87.3394,87.5168,75628.0
2021-12-30 13:00:00,88.8,88.8,88.67,88.69,41386.0,87.5069,87.5069,87.3788,87.3985,41386.0
2021-12-30 13:10:00,88.67,88.68,88.55,88.55,35834.0,87.3788,87.3886,87.2605,87.2605,35834.0
2021-12-30 13:20:00,88.57,88.62,88.5,88.55,38759.0,87.2802,87.3295,87.2113,87.2605,38759.0
2021-12-30 13:30:00,88.56,88.74,88.55,88.73,56784.0,87.2704,87.4478,87.2605,87.4379,56784.0
2021-12-30 13:40:00,88.73,88.93,88.73,88.87,39860.0,87.4379,87.635,87.4379,87.5759,39860.0
2021-12-30 13:50:00,88.87,88.99,88.85,88.94,55747.0,87.5759,87.6941,87.5562,87.6449,55747.0
2021-12-30 14:00:00,88.94,88.94,88.57,88.7,59023.0,87.6449,87.6449,87.2802,87.4084,59023.0
2021-12-30 14:10:00,88.69,88.7,88.54,88.62,60259.0,87.3985,87.4084,87.2507,87.3295,60259.0
2021-12-30 14:20:00,88.59,88.68,88.55,88.68,22487.0,87.3,87.3886,87.2605,87.3886,22487.0
2021-12-30 14:30:00,88.68,88.72,88.6,88.71,21286.0,87.3886,87.4281,87.3098,87.4182,21286.0
2021-12-30 14:40:00,88.7,88.79,88.66,88.66,40776.0,87.4084,87.497,87.3689,87.3689,40776.0
2021-12-30 14:50:00,88.67,88.68,88.56,88.59,36806.0,87.3788,87.3886,87.2704,87.3,36806.0
2021-12-30 15:00:00,88.57,88.58,88.29,88.33,46239.0,87.2802,87.2901,87.0043,87.0437,46239.0
2021-12-30 15:10:00,88.32,88.44,88.29,88.35,59415.0,87.0339,87.1521,87.0043,87.0635,59415.0
2021-12-30 15:20:00,88.36,88.43,88.22,88.28,49194.0,87.0733,87.1423,86.9353,86.9945,49194.0
2021-12-30 15:30:00,88.28,88.41,88.11,88.15,68939.0,86.9945,87.1226,86.8269,86.8664,68939.0
2021-12-30 15:40:00,88.14,88.17,87.93,87.98,94006.0,86.8565,86.8861,86.6496,86.6988,94006.0
2021-12-30 15:50:00,87.96,87.98,87.23,87.44,582920.0,86.6791,86.6988,85.9598,86.1667,582920.0
2021-12-31 09:30:00,87.59,88.54,87.5,88.36,157401.0,86.3145,87.2507,86.2258,87.0733,157401.0
2021-12-31 09:40:00,88.34,88.44,87.92,88.12,70416.0,87.0536,87.1521,86.6397,86.8368,70416.0
2021-12-31 09:50:00,88.11,88.46,88.04,88.22,42828.0,86.8269,87.1719,86.758,86.9353,42828.0
2021-12-31 10:00:00,88.24,88.27,87.73,87.97,77902.0,86.9551,86.9846,86.4525,86.689,77902.0
2021-12-31 10:10:00,88.02,88.26,87.87,88.13,119798.0,86.7383,86.9748,86.5904,86.8467,119798.0
2021-12-31 10:20:00,88.09,88.09,87.74,87.89,135755.0,86.8072,86.8072,86.4623,86.6102,135755.0
2021-12-31 10:30:00,87.9,87.92,87.46,87.64,49472.0,86.62,86.6397,86.1864,86.3638,49472.0
2021-12-31 10:40:00,87.62,87.76,87.5,87.65,29768.0,86.3441,86.482,86.2258,86.3736,29768.0
2021-12-31 10:50:00,87.68,87.83,87.56,87.76,14295.0,86.4032,86.551,86.285,86.482,14295.0
2021-12-31 11:00:00,87.79,87.81,87.64,87.73,29233.0,86.5116,86.5313,86.3638,86.4525,29233.0
2021-12-31 11:10:00,87.73,87.85,87.66,87.8,20566.0,86.4525,86.5707,86.3835,86.5215,20566.0
2021-12-31 11:20:00,87.8,88.23,87.8,88.11,58188.0,86.5215,86.9452,86.5215,86.8269,58188.0
2021-12-31 11:30:00,88.13,88.21,88.1,88.14,28836.0,86.8467,86.9255,86.8171,86.8565,28836.0
2021-12-31 11:40:00,88.13,88.35,88.11,88.24,40937.0,86.8467,87.0635,86.8269,86.9551,40937.0
2021-12-31 11:50:00,88.25,88.26,88.1,88.14,37851.0,86.9649,86.9748,86.8171,86.8565,37851.0
2021-12-31 12:00:00,88.16,88.34,88.05,88.31,30313.0,86.8762,87.0536,86.7678,87.024,30313.0
2021-12-31 12:10:00,88.3,88.36,88.08,88.17,32793.0,87.0142,87.0733,86.7974,86.8861,32793.0
2021-12-31 12:20:00,88.17,88.18,88.04,88.06,37449.0,86.8861,86.8959,86.758,86.7777,37449.0
2021-12-31 12:30:00,88.08,88.26,88.06,88.26,34279.0,86.7974,86.9748,86.7777,86.9748,34279.0
2021-12-31 12:40:00,88.23,88.24,88.05,88.06,24768.0,86.9452,86.9551,86.7678,86.7777,24768.0
2021-12-31 12:50:00,88.07,88.25,88.03,88.24,35350.0,86.7875,86.9649,86.7481,86.9551,35350.0
2021-12-31 13:00:00,88.25,88.27,88.13,88.18,28150.0,86.9649,86.9846,86.8467,86.8959,28150.0
2021-12-31 13:10:00,88.16,88.16,88.05,88.13,23464.0,86.8762,86.8762,86.7678,86.8467,23464.0
2021-12-31 13:20:00,88.12,88.23,88.11,88.15,22108.0,86.8368,86.9452,86.8269,86.8664,22108.0
2021-12-31 13:30:00,88.14,88.25,88.08,88.08,31180.0,86.8565,86.9649,86.7974,86.7974,31180.0
2021-12-31 13:40:00,88.08,88.08,87.99,88.07,27919.0,86.7974,86.7974,86.7087,86.7875,27919.0
2021-12-31 13:50:00,88.08,88.15,88.02,88.12,40507.0,86.7974,86.8664,86.7383,86.8368,40507.0
2021-12-31 14:00:00,88.11,88.17,87.93,87.94,57807.0,86.8269,86.8861,86.6496,86.6594,57807.0
2021-12-31 14:10:00,87.94,87.96,87.73,87.77,33380.0,86.6594,86.6791,86.4525,86.4919,33380.0
2021-12-31 14:20:00,87.76,87.87,87.74,87.85,40420.0,86.482,86.5904,86.4623,86.5707,40420.0
2021-12-31 14:30:00,87.85,87.99,87.85,87.99,38731.0,86.5707,86.7087,86.5707,86.7087,38731.0
2021-12-31 14:40:00,87.97,88.04,87.95,87.98,30317.0,86.689,86.758,86.6693,86.6988,30317.0
2021-12-31 14:50:00,87.98,87.98,87.87,87.95,41742.0,86.6988,86.6988,86.5904,86.6693,41742.0
2021-12-31 15:00:00,87.95,88.12,87.95,87.99,53036.0,86.6693,86.8368,86.6693,86.7087,53036.0
2021-12-31 15:10:00,87.99,88.02,87.91,87.96,38178.0,86.7087,86.7383,86.6299,86.6791,38178.0
2021-12-31 15:20:00,87.96,88.15,87.91,88.06,61477.0,86.6791,86.8664,86.6299,86.7777,61477.0
2021-12-31 15:30:00,88.06,88.12,87.76,87.89,82114.0,86.7777,86.8368,86.482,86.6102,82114.0
2021-12-31 15:40:00,87.9,88.0,87.81,87.85,97375.0,86.62,86.7185,86.5313,86.5707,97375.0
2021-12-31 15:50:00,87.82,87.83,87.44,87.57,406813.0,86.5412,86.551,86.1667,86.2948,406813.0
2022-01-03 09:30:00,87.95,90.05,87.95,89.7,605409.0,86.6693,88.7387,86.6693,88.3938,605409.0
2022-01-03 09:40:00,89.71,89.76,88.55,88.62,188422.0,88.4036,88.4529,87.2605,87.3295,188422.0
2022-01-03 09:50:00,88.64,88.68,87.82,88.22,230061.0,87.3492,87.3886,86.5412,86.9353,230061.0
2022-01-03 10:00:00,88.28,89.13,88.25,89.04,144844.0,86.9945,87.8321,86.9649,87.7434,144844.0
2022-01-03 10:10:00,89.08,89.14,88.77,88.87,122696.0,87.7828,87.8419,87.4773,87.5759,122696.0
2022-01-03 10:20:00,88.8,89.38,88.46,89.29,129560.0,87.5069,88.0785,87.1719,87.9898,129560.0
2022-01-03 10:30:00,89.29,89.35,88.77,88.78,134899.0,87.9898,88.0489,87.4773,87.4872,134899.0
2022-01-03 10:40:00,88.77,89.18,88.68,88.87,99813.0,87.4773,87.8814,87.3886,87.5759,99813.0
2022-01-03 10:50:00,88.87,88.97,88.44,88.68,134152.0,87.5759,87.6744,87.1521,87.3886,134152.0
2022-01-03 11:00:00,88.69,89.08,88.64,89.06,113861.0,87.3985,87.7828,87.3492,87.7631,113861.0
2022-01-03 11:10:00,89.04,89.05,88.55,88.62,66016.0,87.7434,87.7533,87.2605,87.3295,66016.0
2022-01-03 11:20:00,88.63,88.76,88.54,88.63,64543.0,87.3394,87.4675,87.2507,87.3394,64543.0
2022-01-03 11:30:00,88.58,88.89,88.36,88.39,91101.0,87.2901,87.5956,87.0733,87.1029,91101.0
2022-01-03 11:40:00,88.4,88.86,88.38,88.76,53262.0,87.1127,87.566,87.093,87.4675,53262.0
2022-01-03 11:50:00,88.76,88.76,88.26,88.31,56579.0,87.4675,87.4675,86.9748,87.024,56579.0
2022-01-03 12:00:00,88.3,88.78,88.19,88.63,83857.0,87.0142,87.4872,86.9058,87.3394,83857.0
2022-01-03 12:10:00,88.62,88.75,88.47,88.55,40419.0,87.3295,87.4576,87.1817,87.2605,40419.0
2022-01-03 12:20:00,88.56,88.83,88.54,88.8,34279.0,87.2704,87.5365,87.2507,87.5069,34279.0
2022-01-03 12:30:00,88.79,88.79,88.62,88.65,32022.0,87.497,87.497,87.3295,87.3591,32022.0
2022-01-03 12:40:00,88.65,88.8,88.59,88.77,25909.0,87.3591,87.5069,87.3,87.4773,25909.0
2022-01-03 12:50:00,88.77,88.79,88.63,88.75,29974.0,87.4773,87.497,87.3394,87.4576,29974.0
2022-01-03 13:00:00,88.73,88.83,88.63,88.64,30042.0,87.4379,87.5365,87.3394,87.3492,30042.0
2022-01-03 13:10:00,88.63,88.79,88.59,88.65,30391.0,87.3394,87.497,87.3,87.3591,30391.0
2022-01-03 13:20:00,88.63,88.71,88.51,88.52,37503.0,87.3394,87.4182,87.2211,87.231,37503.0
2022-01-03 13:30:00,88.53,88.57,88.43,88.51,31670.0,87.2408,87.2802,87.1423,87.2211,31670.0
2022-01-03 13:40:00,88.51,88.87,88.48,88.87,38407.0,87.2211,87.5759,87.1916,87.5759,38407.0
2022-01-03 13:50:00,88.85,89.01,88.77,88.85,75608.0,87.5562,87.7138,87.4773,87.5562,75608.0
2022-01-03 14:00:00,88.86,88.86,88.54,88.79,58829.0,87.566,87.566,87.2507,87.497,58829.0
2022-01-03 14:10:00,88.79,88.97,88.74,88.96,55308.0,87.497,87.6744,87.4478,87.6646,55308.0
2022-01-03 14:20:00,88.96,89.31,88.94,89.3,123727.0,87.6646,88.0095,87.6449,87.9996,123727.0
2022-01-03 14:30:00,89.32,89.38,89.05,89.15,119701.0,88.0193,88.0785,87.7533,87.8518,119701.0
2022-01-03 14:40:00,89.16,89.43,89.07,89.43,71902.0,87.8617,88.1277,87.773,88.1277,71902.0
2022-01-03 14:50:00,89.43,89.43,89.33,89.36,80138.0,88.1277,88.1277,88.0292,88.0587,80138.0
2022-01-03 15:00:00,89.35,89.4,89.22,89.36,75933.0,88.0489,88.0982,87.9208,88.0587,75933.0
2022-01-03 15:10:00,89.35,89.49,89.32,89.46,63845.0,88.0489,88.1869,88.0193,88.1573,63845.0
2022-01-03 15:20:00,89.47,89.58,89.19,89.23,81587.0,88.1671,88.2755,87.8912,87.9306,81587.0
2022-01-03 15:30:00,89.23,89.42,89.22,89.34,97767.0,87.9306,88.1179,87.9208,88.039,97767.0
2022-01-03 15:40:00,89.34,89.41,89.16,89.35,149914.0,88.039,88.108,87.8617,88.0489,149914.0
2022-01-03 15:50:00,89.35,89.45,89.11,89.43,371783.0,88.0489,88.1474,87.8124,88.1277,371783.0
2022-01-04 09:30:00,90.48,91.61,90.09,91.42,743185.0,89.1624,90.276,88.7781,90.0887,743185.0
2022-01-04 09:40:00,91.42,91.79,91.09,91.46,535166.0,90.0887,90.4534,89.7636,90.1282,535166.0
2022-01-04 09:50:00,91.45,91.48,90.26,90.4,370747.0,90.1183,90.1479,88.9456,89.0836,370747.0
2022-01-04 10:00:00,90.35,90.51,89.29,89.53,346209.0,89.0343,89.192,87.9898,88.2263,346209.0
2022-01-04 10:10:00,89.53,89.55,88.91,88.97,175430.0,88.2263,88.246,87.6153,87.6744,175430.0
2022-01-04 10:20:00,88.96,89.31,88.63,88.87,231020.0,87.6646,88.0095,87.3394,87.5759,231020.0
2022-01-04 10:30:00,88.87,88.95,87.7,87.73,296987.0,87.5759,87.6547,86.4229,86.4525,296987.0
2022-01-04 10:40:00,87.73,87.93,87.46,87.62,202425.0,86.4525,86.6496,86.1864,86.3441,202425.0
2022-01-04 10:50:00,87.63,87.64,86.85,87.04,193804.0,86.3539,86.3638,85.5853,85.7725,193804.0
2022-01-04 11:00:00,87.04,87.05,86.43,86.6,231925.0,85.7725,85.7824,85.1714,85.3389,231925.0
2022-01-04 11:10:00,86.62,87.03,86.41,86.99,182795.0,85.3586,85.7627,85.1517,85.7233,182795.0
2022-01-04 11:20:00,87.0,87.06,86.67,87.06,196059.0,85.7331,85.7922,85.4079,85.7922,196059.0
2022-01-04 11:30:00,87.02,87.56,86.93,87.56,200100.0,85.7528,86.285,85.6641,86.285,200100.0
2022-01-04 11:40:00,87.55,87.96,87.54,87.87,138211.0,86.2751,86.6791,86.2652,86.5904,138211.0
2022-01-04 11:50:00,87.85,87.94,87.64,87.81,113282.0,86.5707,86.6594,86.3638,86.5313,113282.0
2022-01-04 12:00:00,87.8,87.92,87.45,87.62,107335.0,86.5215,86.6397,86.1766,86.3441,107335.0
2022-01-04 12:10:00,87.61,88.2,87.6,87.94,153616.0,86.3342,86.9156,86.3244,86.6594,153616.0
2022-01-04 12:20:00,87.94,88.06,87.83,87.85,67612.0,86.6594,86.7777,86.551,86.5707,67612.0
2022-01-04 12:30:00,87.84,87.91,87.72,87.86,87779.0,86.5609,86.6299,86.4426,86.5806,87779.0
2022-01-04 12:40:00,87.85,87.91,87.76,87.9,57410.0,86.5707,86.6299,86.482,86.62,57410.0
2022-01-04 12:50:00,87.89,88.01,87.67,87.72,110817.0,86.6102,86.7284,86.3934,86.4426,110817.0
2022-01-04 13:00:00,87.72,88.17,87.69,88.0,80650.0,86.4426,86.8861,86.4131,86.7185,80650.0
2022-01-04 13:10:00,87.99,88.03,87.76,87.77,83496.0,86.7087,86.7481,86.482,86.4919,83496.0
2022-01-04 13:20:00,87.78,88.08,87.76,87.95,71724.0,86.5018,86.7974,86.482,86.6693,71724.0
2022-01-04 13:30:00,87.96,88.09,87.63,87.99,146821.0,86.6791,86.8072,86.3539,86.7087,146821.0
2022-01-04 13:40:00,87.97,88.05,87.86,87.93,63718.0,86.689,86.7678,86.5806,86.6496,63718.0
2022-01-04 13:50:00,87.9,87.95,87.76,87.8,65216.0,86.62,86.6693,86.482,86.5215,65216.0
2022-01-04 14:00:00,87.79,87.95,87.79,87.91,88766.0,86.5116,86.6693,86.5116,86.6299,88766.0
2022-01-04 14:10:00,87.89,88.34,87.85,88.34,187088.0,86.6102,87.0536,86.5707,87.0536,187088.0
2022-01-04 14:20:00,88.32,88.4,88.06,88.06,109515.0,87.0339,87.1127,86.7777,86.7777,109515.0
2022-01-04 14:30:00,88.09,88.31,87.97,88.0,95996.0,86.8072,87.024,86.689,86.7185,95996.0
2022-01-04 14:40:00,88.0,88.37,87.99,88.27,145270.0,86.7185,87.0832,86.7087,86.9846,145270.0
2022-01-04 14:50:00,88.29,88.35,88.22,88.23,147304.0,87.0043,87.0635,86.9353,86.9452,147304.0
2022-01-04 15:00:00,88.23,88.37,88.13,88.15,118033.0,86.9452,87.0832,86.8467,86.8664,118033.0
2022-01-04 15:10:00,88.15,88.35,88.14,88.24,177651.0,86.8664,87.0635,86.8565,86.9551,177651.0
2022-01-04 15:20:00,88.23,88.54,88.21,88.41,166575.0,86.9452,87.2507,86.9255,87.1226,166575.0
2022-01-04 15:30:00,88.41,88.51,88.26,88.38,161260.0,87.1226,87.2211,86.9748,87.093,161260.0
2022-01-04 15:40:00,88.39,88.5,88.29,88.45,219443.0,87.1029,87.2113,87.0043,87.162,219443.0
2022-01-04 15:50:00,88.42,88.54,88.15,88.36,720503.0,87.1324,87.2507,86.8664,87.0733,720503.0
2022-01-05 09:30:00,87.04,87.88,86.89,87.58,314907.0,85.7725,86.6003,85.6247,86.3047,314907.0
2022-01-05 09:40:00,87.6,88.32,87.55,88.28,189354.0,86.3244,87.0339,86.2751,86.9945,189354.0
2022-01-05 09:50:00,88.3,89.15,88.24,88.94,277136.0,87.0142,87.8518,86.9551,87.6449,277136.0
2022-01-05 10:00:00,88.89,89.36,88.82,89.02,206356.0,87.5956,88.0587,87.5266,87.7237,206356.0
2022-01-05 10:10:00,89.01,89.39,88.7,88.92,216518.0,87.7138,88.0883,87.4084,87.6252,216518.0
2022-01-05 10:20:00,88.92,89.3,88.86,88.95,147434.0,87.6252,87.9996,87.566,87.6547,147434.0
2022-01-05 10:30:00,88.94,88.95,88.25,88.46,155757.0,87.6449,87.6547,86.9649,87.1719,155757.0
2022-01-05 10:40:00,88.49,89.06,88.47,89.0,117870.0,87.2014,87.7631,87.1817,87.704,117870.0
2022-01-05 10:50:00,89.0,89.35,88.79,89.31,157299.0,87.704,88.0489,87.497,88.0095,157299.0
2022-01-05 11:00:00,89.3,89.69,88.65,88.65,379893.0,87.9996,88.3839,87.3591,87.3591,379893.0
2022-01-05 11:10:00,88.69,89.11,88.61,88.81,147907.0,87.3985,87.8124,87.3197,87.5168,147907.0
2022-01-05 11:20:00,88.79,88.93,88.57,88.84,164089.0,87.497,87.635,87.2802,87.5463,164089.0
2022-01-05 11:30:00,88.86,89.0,88.57,88.85,133716.0,87.566,87.704,87.2802,87.5562,133716.0
2022-01-05 11:40:00,88.83,89.0,88.52,88.69,55412.0,87.5365,87.704,87.231,87.3985,55412.0
2022-01-05 11:50:00,88.7,88.94,88.66,88.94,79823.0,87.4084,87.6449,87.3689,87.6449,79823.0
2022-01-05 12:00:00,88.93,88.93,88.47,88.5,176375.0,87.635,87.635,87.1817,87.2113,176375.0
2022-01-05 12:10:00,88.49,88.58,88.09,88.3,226691.0,87.2014,87.2901,86.8072,87.0142,226691.0
2022-01-05 12:20:00,88.3,88.38,88.18,88.28,100691.0,87.0142,87.093,86.8959,86.9945,100691.0
2022-01-05 12:30:00,88.27,88.4,87.87,87.87,111992.0,86.9846,87.1127,86.5904,86.5904,111992.0
2022-01-05 12:40:00,87.89,88.04,87.68,87.72,132663.0,86.6102,86.758,86.4032,86.4426,132663.0
2022-01-05 12:50:00,87.74,87.75,87.53,87.57,113121.0,86.4623,86.4722,86.2554,86.2948,113121.0
2022-01-05 13:00:00,87.58,87.68,87.36,87.44,98298.0,86.3047,86.4032,86.0879,86.1667,98298.0
2022-01-05 13:10:00,87.46,87.68,87.34,87.58,133328.0,86.1864,86.4032,86.0682,86.3047,133328.0
2022-01-05 13:20:00,87.58,87.88,87.55,87.76,70629.0,86.3047,86.6003,86.2751,86.482,70629.0
2022-01-05 13:30:00,87.75,87.95,87.61,87.66,249995.0,86.4722,86.6693,86.3342,86.3835,249995.0
2022-01-05 13:40:00,87.67,87.8,87.33,87.33,104659.0,86.3934,86.5215,86.0583,86.0583,104659.0
2022-01-05 13:50:00,87.33,87.49,87.26,87.36,90092.0,86.0583,86.216,85.9893,86.0879,90092.0
2022-01-05 14:00:00,87.35,87.8,86.56,86.92,316676.0,86.078,86.5215,85.2995,85.6543,316676.0
2022-01-05 14:10:00,86.95,86.95,86.46,86.51,164465.0,85.6838,85.6838,85.201,85.2502,164465.0
2022-01-05 14:20:00,86.5,86.55,86.17,86.2,139420.0,85.2404,85.2897,84.9152,84.9448,139420.0
2022-01-05 14:30:00,86.23,86.42,85.63,85.95,163881.0,84.9743,85.1616,84.3831,84.6984,163881.0
2022-01-05 14:40:00,85.96,85.96,85.33,85.45,196173.0,84.7083,84.7083,84.0874,84.2057,196173.0
2022-01-05 14:50:00,85.45,85.55,85.14,85.19,159244.0,84.2057,84.3042,83.9002,83.9495,159244.0
2022-01-05 15:00:00,85.17,85.24,84.41,84.56,295011.0,83.9298,83.9987,83.1808,83.3286,295011.0
2022-01-05 15:10:00,84.54,84.95,84.47,84.53,170379.0,83.3089,83.713,83.24,83.2991,170379.0
2022-01-05 15:20:00,84.53,84.63,84.12,84.12,170656.0,83.2991,83.3976,82.895,82.895,170656.0
2022-01-05 15:30:00,84.13,84.81,84.09,84.69,296840.0,82.9049,83.575,82.8655,83.4567,296840.0
2022-01-05 15:40:00,84.68,84.95,84.42,84.42,219657.0,83.4469,83.713,83.1907,83.1907,219657.0
2022-01-05 15:50:00,84.37,84.74,83.99,84.02,805903.0,83.1414,83.506,82.7669,82.7965,805903.0
2022-01-06 09:30:00,82.71,85.39,82.0,84.65,1142943.0,81.5628,84.2056,80.8626,83.4758,1142943.0
2022-01-06 09:40:00,84.67,85.29,84.17,84.26,307837.0,83.4956,84.107,83.0025,83.0913,307837.0
2022-01-06 09:50:00,84.31,84.36,83.15,83.43,319218.0,83.1406,83.1899,81.9967,82.2728,319218.0
2022-01-06 10:00:00,83.4,83.6,82.65,83.17,321875.0,82.2432,82.4404,81.5036,82.0164,321875.0
2022-01-06 10:10:00,83.15,84.17,82.83,83.41,228756.0,81.9967,83.0025,81.6811,82.253,228756.0
2022-01-06 10:20:00,83.38,84.35,83.07,84.14,216915.0,82.2235,83.18,81.9178,82.9729,216915.0
2022-01-06 10:30:00,84.16,84.9,84.16,84.72,191583.0,82.9926,83.7224,82.9926,83.5449,191583.0
2022-01-06 10:40:00,84.72,85.04,84.11,85.02,193337.0,83.5449,83.8604,82.9433,83.8407,193337.0
2022-01-06 10:50:00,84.98,85.3,84.61,85.18,125118.0,83.8013,84.1168,83.4364,83.9985,125118.0
2022-01-06 11:00:00,85.19,85.35,84.9,85.25,143414.0,84.0084,84.1661,83.7224,84.0675,143414.0
2022-01-06 11:10:00,85.25,85.81,85.22,85.72,157042.0,84.0675,84.6198,84.0379,84.531,157042.0
2022-01-06 11:20:00,85.7,85.9,85.44,85.82,178427.0,84.5113,84.7085,84.2549,84.6296,178427.0
2022-01-06 11:30:00,85.81,85.86,85.18,85.57,127026.0,84.6198,84.6691,83.9985,84.3831,127026.0
2022-01-06 11:40:00,85.56,86.24,85.38,86.18,107659.0,84.3732,85.0438,84.1957,84.9846,107659.0
2022-01-06 11:50:00,86.2,86.27,85.78,86.12,87865.0,85.0044,85.0734,84.5902,84.9255,87865.0
2022-01-06 12:00:00,86.1,86.18,85.71,86.0,128530.0,84.9057,84.9846,84.5211,84.8071,128530.0
2022-01-06 12:10:00,86.0,86.0,85.5,85.55,59994.0,84.8071,84.8071,84.3141,84.3634,59994.0
2022-01-06 12:20:00,85.58,85.72,85.45,85.61,85691.0,84.3929,84.531,84.2648,84.4225,85691.0
2022-01-06 12:30:00,85.64,85.69,85.34,85.53,79502.0,84.4521,84.5014,84.1563,84.3436,79502.0
2022-01-06 12:40:00,85.54,85.8,85.48,85.59,72286.0,84.3535,84.6099,84.2943,84.4028,72286.0
2022-01-06 12:50:00,85.54,85.6,85.24,85.27,56137.0,84.3535,84.4127,84.0577,84.0872,56137.0
2022-01-06 13:00:00,85.29,85.42,85.19,85.38,41412.0,84.107,84.2352,84.0084,84.1957,41412.0
2022-01-06 13:10:00,85.37,85.45,85.19,85.4,48449.0,84.1859,84.2648,84.0084,84.2154,48449.0
2022-01-06 13:20:00,85.42,85.42,85.08,85.11,54120.0,84.2352,84.2352,83.8999,83.9295,54120.0
2022-01-06 13:30:00,85.12,85.43,85.11,85.32,53211.0,83.9393,84.245,83.9295,84.1366,53211.0
2022-01-06 13:40:00,85.34,85.55,85.17,85.51,39746.0,84.1563,84.3634,83.9886,84.3239,39746.0
2022-01-06 13:50:00,85.5,85.89,85.49,85.87,108066.0,84.3141,84.6986,84.3042,84.6789,108066.0
2022-01-06 14:00:00,85.86,85.9,85.44,85.59,92353.0,84.6691,84.7085,84.2549,84.4028,92353.0
2022-01-06 14:10:00,85.6,85.85,85.39,85.46,79674.0,84.4127,84.6592,84.2056,84.2746,79674.0
2022-01-06 14:20:00,85.46,85.54,85.26,85.35,60093.0,84.2746,84.3535,84.0774,84.1661,60093.0
2022-01-06 14:30:00,85.34,85.5,85.25,85.41,55117.0,84.1563,84.3141,84.0675,84.2253,55117.0
2022-01-06 14:40:00,85.4,85.69,85.37,85.53,106844.0,84.2154,84.5014,84.1859,84.3436,106844.0
2022-01-06 14:50:00,85.54,85.66,85.48,85.52,43276.0,84.3535,84.4718,84.2943,84.3338,43276.0
2022-01-06 15:00:00,85.5,85.83,85.47,85.8,82572.0,84.3141,84.6395,84.2845,84.6099,82572.0
2022-01-06 15:10:00,85.8,85.88,85.56,85.58,122433.0,84.6099,84.6888,84.3732,84.3929,122433.0
2022-01-06 15:20:00,85.59,85.61,85.26,85.39,83161.0,84.4028,84.4225,84.0774,84.2056,83161.0
2022-01-06 15:30:00,85.39,85.51,85.26,85.37,100160.0,84.2056,84.3239,84.0774,84.1859,100160.0
2022-01-06 15:40:00,85.38,85.53,85.26,85.3,140512.0,84.1957,84.3436,84.0774,84.1168,140512.0
2022-01-06 15:50:00,85.31,85.61,85.2,85.53,609948.0,84.1267,84.4225,84.0182,84.3436,609948.0
2022-01-07 09:30:00,85.47,85.87,84.54,85.31,243111.0,84.2845,84.6789,83.3674,84.1267,243111.0
2022-01-07 09:40:00,85.31,85.79,85.12,85.48,185685.0,84.1267,84.6,83.9393,84.2943,185685.0
2022-01-07 09:50:00,85.49,85.84,85.38,85.56,122840.0,84.3042,84.6493,84.1957,84.3732,122840.0
2022-01-07 10:00:00,85.61,85.61,84.49,84.51,161189.0,84.4225,84.4225,83.3181,83.3378,161189.0
2022-01-07 10:10:00,84.49,84.75,83.93,84.01,153519.0,83.3181,83.5745,82.7658,82.8447,153519.0
2022-01-07 10:20:00,84.01,84.31,83.69,84.15,147848.0,82.8447,83.1406,82.5292,82.9828,147848.0
2022-01-07 10:30:00,84.04,84.17,83.53,83.54,151692.0,82.8743,83.0025,82.3714,82.3812,151692.0
2022-01-07 10:40:00,83.54,83.72,82.82,82.87,221204.0,82.3812,82.5587,81.6712,81.7205,221204.0
2022-01-07 10:50:00,82.88,83.24,82.58,83.15,209962.0,81.7304,82.0854,81.4346,81.9967,209962.0
2022-01-07 11:00:00,83.14,83.63,83.07,83.43,123523.0,81.9868,82.47,81.9178,82.2728,123523.0
2022-01-07 11:10:00,83.44,83.63,82.87,82.92,127880.0,82.2826,82.47,81.7205,81.7698,127880.0
2022-01-07 11:20:00,82.89,83.48,82.85,83.38,133504.0,81.7403,82.3221,81.7008,82.2235,133504.0
2022-01-07 11:30:00,83.35,83.48,83.15,83.26,64545.0,82.1939,82.3221,81.9967,82.1051,64545.0
2022-01-07 11:40:00,83.27,83.63,82.99,83.61,70811.0,82.115,82.47,81.8389,82.4503,70811.0
2022-01-07 11:50:00,83.65,83.92,83.58,83.78,120901.0,82.4897,82.756,82.4207,82.6179,120901.0
2022-01-07 12:00:00,83.79,84.19,83.77,84.03,100412.0,82.6278,83.0222,82.6081,82.8644,100412.0
2022-01-07 12:10:00,84.04,84.25,83.89,83.92,82924.0,82.8743,83.0814,82.7264,82.756,82924.0
2022-01-07 12:20:00,83.91,83.92,83.7,83.79,85472.0,82.7461,82.756,82.539,82.6278,85472.0
2022-01-07 12:30:00,83.79,83.79,83.48,83.59,81922.0,82.6278,82.6278,82.3221,82.4306,81922.0
2022-01-07 12:40:00,83.58,83.93,83.55,83.85,70144.0,82.4207,82.7658,82.3911,82.6869,70144.0
2022-01-07 12:50:00,83.82,83.98,83.81,83.93,64339.0,82.6574,82.8151,82.6475,82.7658,64339.0
2022-01-07 13:00:00,83.93,83.95,83.67,83.75,53280.0,82.7658,82.7856,82.5094,82.5883,53280.0
2022-01-07 13:10:00,83.73,83.89,83.55,83.61,51416.0,82.5686,82.7264,82.3911,82.4503,51416.0
2022-01-07 13:20:00,83.62,83.88,83.21,83.25,210169.0,82.4601,82.7165,82.0558,82.0953,210169.0
2022-01-07 13:30:00,83.25,83.59,83.24,83.48,74588.0,82.0953,82.4306,82.0854,82.3221,74588.0
2022-01-07 13:40:00,83.52,83.86,83.51,83.71,110321.0,82.3615,82.6968,82.3517,82.5489,110321.0
2022-01-07 13:50:00,83.72,83.72,83.4,83.54,102781.0,82.5587,82.5587,82.2432,82.3812,102781.0
2022-01-07 14:00:00,83.55,83.56,83.13,83.2,66839.0,82.3911,82.401,81.9769,82.046,66839.0
2022-01-07 14:10:00,83.21,83.3,83.04,83.04,51618.0,82.0558,82.1446,81.8882,81.8882,51618.0
2022-01-07 14:20:00,83.04,83.05,82.81,83.04,75710.0,81.8882,81.898,81.6614,81.8882,75710.0
2022-01-07 14:30:00,83.04,83.21,82.94,83.19,67766.0,81.8882,82.0558,81.7896,82.0361,67766.0
2022-01-07 14:40:00,83.15,83.41,83.12,83.34,79041.0,81.9967,82.253,81.9671,82.184,79041.0
2022-01-07 14:50:00,83.31,83.51,83.28,83.41,56007.0,82.1544,82.3517,82.1249,82.253,56007.0
2022-01-07 15:00:00,83.42,83.6,83.35,83.46,55705.0,82.2629,82.4404,82.1939,82.3024,55705.0
2022-01-07 15:10:00,83.47,83.48,83.24,83.3,75627.0,82.3122,82.3221,82.0854,82.1446,75627.0
2022-01-07 15:20:00,83.29,83.4,83.14,83.22,84968.0,82.1347,82.2432,81.9868,82.0657,84968.0
2022-01-07 15:30:00,83.22,83.43,83.07,83.15,114995.0,82.0657,82.2728,81.9178,81.9967,114995.0
2022-01-07 15:40:00,83.13,83.21,83.06,83.17,127920.0,81.9769,82.0558,81.9079,82.0164,127920.0
2022-01-07 15:50:00,83.17,83.64,83.0,83.07,976866.0,82.0164,82.4799,81.8487,81.9178,976866.0
2022-01-10 09:30:00,81.11,81.35,80.58,80.65,500518.0,79.985,80.2216,79.4623,79.5313,500518.0
2022-01-10 09:40:00,80.73,80.95,80.46,80.76,257428.0,79.6102,79.8272,79.344,79.6398,257428.0
2022-01-10 09:50:00,80.77,81.1,79.76,80.04,330310.0,79.6497,79.9751,78.6537,78.9298,330310.0
2022-01-10 10:00:00,80.03,80.44,79.76,80.36,226488.0,78.9199,79.3242,78.6537,79.2454,226488.0
2022-01-10 10:10:00,80.33,80.33,79.15,79.36,385769.0,79.2158,79.2158,78.0521,78.2592,385769.0
2022-01-10 10:20:00,79.38,79.89,79.28,79.62,178879.0,78.2789,78.7819,78.1803,78.5156,178879.0
2022-01-10 10:30:00,79.61,79.63,78.81,78.89,374906.0,78.5058,78.5255,77.7169,77.7957,374906.0
2022-01-10 10:40:00,78.9,78.97,78.26,78.42,337182.0,77.8056,77.8746,77.1745,77.3323,337182.0
2022-01-10 10:50:00,78.38,78.58,78.17,78.36,204240.0,77.2928,77.49,77.0857,77.2731,204240.0
2022-01-10 11:00:00,78.37,78.67,78.01,78.59,338133.0,77.283,77.5788,76.928,77.4999,338133.0
2022-01-10 11:10:00,78.57,79.44,78.51,79.38,178131.0,77.4802,78.3381,77.421,78.2789,178131.0
2022-01-10 11:20:00,79.35,79.43,79.12,79.14,201947.0,78.2494,78.3283,78.0226,78.0423,201947.0
2022-01-10 11:30:00,79.12,79.16,78.59,78.6,171412.0,78.0226,78.062,77.4999,77.5098,171412.0
2022-01-10 11:40:00,78.59,78.59,77.64,77.74,496181.0,77.4999,77.4999,76.5631,76.6617,496181.0
2022-01-10 11:50:00,77.73,78.21,77.68,77.96,164024.0,76.6518,77.1252,76.6025,76.8786,164024.0
2022-01-10 12:00:00,77.95,78.25,77.45,77.5,287860.0,76.8688,77.1646,76.3757,76.425,287860.0
2022-01-10 12:10:00,77.52,77.81,77.49,77.56,185954.0,76.4447,76.7307,76.4152,76.4842,185954.0
2022-01-10 12:20:00,77.56,78.12,77.39,77.85,765092.0,76.4842,77.0364,76.3166,76.7702,765092.0
2022-01-10 12:30:00,77.84,78.04,77.65,77.96,527408.0,76.7603,76.9575,76.5729,76.8786,527408.0
2022-01-10 12:40:00,77.95,78.6,77.92,78.5,342079.0,76.8688,77.5098,76.8392,77.4112,342079.0
2022-01-10 12:50:00,78.52,79.22,78.52,78.74,234966.0,77.4309,78.1212,77.4309,77.6478,234966.0
2022-01-10 13:00:00,78.76,79.01,78.6,78.98,187250.0,77.6675,77.9141,77.5098,77.8845,187250.0
2022-01-10 13:10:00,78.98,79.09,78.82,79.01,206297.0,77.8845,77.993,77.7267,77.9141,206297.0
2022-01-10 13:20:00,79.01,79.67,79.0,79.53,196093.0,77.9141,78.5649,77.9042,78.4269,196093.0
2022-01-10 13:30:00,79.51,79.71,79.49,79.65,163609.0,78.4071,78.6044,78.3874,78.5452,163609.0
2022-01-10 13:40:00,79.65,79.95,79.65,79.92,158650.0,78.5452,78.841,78.5452,78.8115,158650.0
2022-01-10 13:50:00,79.91,80.3,79.9,80.09,208649.0,78.8016,79.1862,78.7917,78.9791,208649.0
2022-01-10 14:00:00,80.14,80.89,80.09,80.86,271491.0,79.0284,79.768,78.9791,79.7384,271491.0
2022-01-10 14:10:00,80.86,80.95,80.55,80.66,158659.0,79.7384,79.8272,79.4327,79.5412,158659.0
2022-01-10 14:20:00,80.65,80.99,80.48,80.95,157618.0,79.5313,79.8666,79.3637,79.8272,157618.0
2022-01-10 14:30:00,80.95,81.13,80.67,81.11,205827.0,79.8272,80.0047,79.5511,79.985,205827.0
2022-01-10 14:40:00,81.1,81.27,80.69,80.73,178106.0,79.9751,80.1427,79.5708,79.6102,178106.0
2022-01-10 14:50:00,80.73,80.78,80.46,80.78,171325.0,79.6102,79.6595,79.344,79.6595,171325.0
2022-01-10 15:00:00,80.76,81.01,80.4,80.5,119534.0,79.6398,79.8863,79.2848,79.3834,119534.0
2022-01-10 15:10:00,80.5,80.94,80.33,80.85,348503.0,79.3834,79.8173,79.2158,79.7286,348503.0
2022-01-10 15:20:00,80.84,81.13,80.71,80.9,161495.0,79.7187,80.0047,79.5905,79.7779,161495.0
2022-01-10 15:30:00,80.9,81.47,80.64,81.41,208516.0,79.7779,80.34,79.5215,80.2808,208516.0
2022-01-10 15:40:00,81.43,82.1,81.22,81.73,673824.0,80.3005,80.9612,80.0934,80.5964,673824.0
2022-01-10 15:50:00,81.75,82.33,81.74,82.22,1238270.0,80.6161,81.188,80.6062,81.0796,1238270.0
2022-01-11 09:30:00,81.18,82.31,80.79,82.24,376389.0,80.054,81.1683,79.6694,81.0993,376389.0
2022-01-11 09:40:00,82.33,82.9,81.61,82.66,620443.0,81.188,81.7501,80.478,81.5135,620443.0
2022-01-11 09:50:00,82.66,83.26,82.52,82.55,420963.0,81.5135,82.1051,81.3754,81.405,420963.0
2022-01-11 10:00:00,82.57,83.49,82.23,82.93,279571.0,81.4247,82.3319,81.0894,81.7797,279571.0
2022-01-11 10:10:00,82.93,83.54,82.87,83.08,271803.0,81.7797,82.3812,81.7205,81.9276,271803.0
2022-01-11 10:20:00,83.04,83.52,83.04,83.38,179250.0,81.8882,82.3615,81.8882,82.2235,179250.0
2022-01-11 10:30:00,83.39,83.71,82.73,82.86,182217.0,82.2333,82.5489,81.5825,81.7107,182217.0
2022-01-11 10:40:00,82.86,82.86,82.25,82.41,109450.0,81.7107,81.7107,81.1091,81.2669,109450.0
2022-01-11 10:50:00,82.4,82.54,82.2,82.54,107650.0,81.2571,81.3951,81.0598,81.3951,107650.0
2022-01-11 11:00:00,82.6,83.44,82.53,83.39,160487.0,81.4543,82.2826,81.3853,82.2333,160487.0
2022-01-11 11:10:00,83.4,84.22,83.3,84.15,328893.0,82.2432,83.0518,82.1446,82.9828,328893.0
2022-01-11 11:20:00,84.14,84.18,83.78,83.98,174127.0,82.9729,83.0124,82.6179,82.8151,174127.0
2022-01-11 11:30:00,84.0,84.0,83.71,83.86,395739.0,82.8349,82.8349,82.5489,82.6968,395739.0
2022-01-11 11:40:00,83.82,84.46,83.81,84.36,284944.0,82.6574,83.2885,82.6475,83.1899,284944.0
2022-01-11 11:50:00,84.34,84.84,84.32,84.84,180854.0,83.1701,83.6632,83.1504,83.6632,180854.0
2022-01-11 12:00:00,84.86,85.15,84.84,85.12,489114.0,83.6829,83.9689,83.6632,83.9393,489114.0
2022-01-11 12:10:00,85.12,85.34,85.02,85.26,290021.0,83.9393,84.1563,83.8407,84.0774,290021.0
2022-01-11 12:20:00,85.28,85.36,84.73,84.75,242900.0,84.0971,84.176,83.5547,83.5745,242900.0
2022-01-11 12:30:00,84.76,84.98,84.56,84.6,185324.0,83.5843,83.8013,83.3871,83.4265,185324.0
2022-01-11 12:40:00,84.62,84.86,84.49,84.7,224122.0,83.4463,83.6829,83.3181,83.5252,224122.0
2022-01-11 12:50:00,84.7,84.98,84.66,84.88,107703.0,83.5252,83.8013,83.4857,83.7027,107703.0
2022-01-11 13:00:00,84.88,85.04,84.62,85.02,250154.0,83.7027,83.8604,83.4463,83.8407,250154.0
2022-01-11 13:10:00,85.03,85.14,84.92,85.11,151773.0,83.8506,83.9591,83.7421,83.9295,151773.0
2022-01-11 13:20:00,85.12,85.53,85.1,85.47,313245.0,83.9393,84.3436,83.9196,84.2845,313245.0
2022-01-11 13:30:00,85.49,85.61,85.41,85.49,192994.0,84.3042,84.4225,84.2253,84.3042,192994.0
2022-01-11 13:40:00,85.48,85.63,85.43,85.53,97689.0,84.2943,84.4423,84.245,84.3436,97689.0
2022-01-11 13:50:00,85.56,85.69,85.47,85.65,98095.0,84.3732,84.5014,84.2845,84.462,98095.0
2022-01-11 14:00:00,85.65,85.72,85.45,85.48,82090.0,84.462,84.531,84.2648,84.2943,82090.0
2022-01-11 14:10:00,85.55,85.7,85.4,85.65,149935.0,84.3634,84.5113,84.2154,84.462,149935.0
2022-01-11 14:20:00,85.65,85.68,85.47,85.62,141406.0,84.462,84.4916,84.2845,84.4324,141406.0
2022-01-11 14:30:00,85.61,85.62,85.25,85.39,243634.0,84.4225,84.4324,84.0675,84.2056,243634.0
2022-01-11 14:40:00,85.37,85.61,85.22,85.58,170784.0,84.1859,84.4225,84.0379,84.3929,170784.0
2022-01-11 14:50:00,85.59,85.8,85.43,85.44,104366.0,84.4028,84.6099,84.245,84.2549,104366.0
2022-01-11 15:00:00,85.46,85.74,85.44,85.67,180322.0,84.2746,84.5507,84.2549,84.4817,180322.0
2022-01-11 15:10:00,85.67,85.92,85.56,85.89,217024.0,84.4817,84.7282,84.3732,84.6986,217024.0
2022-01-11 15:20:00,85.89,85.99,85.73,85.92,210524.0,84.6986,84.7973,84.5409,84.7282,210524.0
2022-01-11 15:30:00,85.91,86.08,85.73,85.76,327191.0,84.7184,84.886,84.5409,84.5705,327191.0
2022-01-11 15:40:00,85.75,86.12,85.7,86.06,319167.0,84.5606,84.9255,84.5113,84.8663,319167.0
2022-01-11 15:50:00,86.07,86.42,85.74,86.25,1526868.0,84.8762,85.2213,84.5507,85.0537,1526868.0
2022-01-12 09:30:00,86.8,87.42,86.37,86.38,759248.0,85.596,86.2074,85.172,85.1819,759248.0
2022-01-12 09:40:00,86.43,86.5,85.06,85.32,331728.0,85.2312,85.3002,83.8802,84.1366,331728.0
2022-01-12 09:50:00,85.31,86.67,85.11,86.64,543753.0,84.1267,85.4678,83.9295,85.4382,543753.0
2022-01-12 10:00:00,86.66,86.71,86.09,86.6,400296.0,85.458,85.5073,84.8959,85.3988,400296.0
2022-01-12 10:10:00,86.62,86.87,86.46,86.66,148944.0,85.4185,85.6651,85.2607,85.458,148944.0
2022-01-12 10:20:00,86.62,87.03,86.43,86.66,149154.0,85.4185,85.8228,85.2312,85.458,149154.0
2022-01-12 10:30:00,86.66,86.68,85.56,85.58,174546.0,85.458,85.4777,84.3732,84.3929,174546.0
2022-01-12 10:40:00,85.59,85.74,85.33,85.33,140392.0,84.4028,84.5507,84.1464,84.1464,140392.0
2022-01-12 10:50:00,85.35,85.44,84.86,85.15,147420.0,84.1661,84.2549,83.6829,83.9689,147420.0
2022-01-12 11:00:00,85.14,85.26,84.47,84.65,145403.0,83.9591,84.0774,83.2983,83.4758,145403.0
2022-01-12 11:10:00,84.66,84.81,84.4,84.74,113682.0,83.4857,83.6336,83.2293,83.5646,113682.0
2022-01-12 11:20:00,84.75,85.22,84.66,85.04,125937.0,83.5745,84.0379,83.4857,83.8604,125937.0
2022-01-12 11:30:00,85.04,85.42,84.96,85.36,93670.0,83.8604,84.2352,83.7815,84.176,93670.0
2022-01-12 11:40:00,85.38,85.4,85.04,85.12,88851.0,84.1957,84.2154,83.8604,83.9393,88851.0
2022-01-12 11:50:00,85.12,85.43,85.07,85.26,96794.0,83.9393,84.245,83.89,84.0774,96794.0
2022-01-12 12:00:00,85.27,85.49,85.12,85.3,60026.0,84.0872,84.3042,83.9393,84.1168,60026.0
2022-01-12 12:10:00,85.33,85.4,84.99,85.31,140998.0,84.1464,84.2154,83.8111,84.1267,140998.0
2022-01-12 12:20:00,85.33,85.52,85.31,85.47,73591.0,84.1464,84.3338,84.1267,84.2845,73591.0
2022-01-12 12:30:00,85.48,85.68,85.4,85.6,85904.0,84.2943,84.4916,84.2154,84.4127,85904.0
2022-01-12 12:40:00,85.59,85.64,85.46,85.58,62342.0,84.4028,84.4521,84.2746,84.3929,62342.0
2022-01-12 12:50:00,85.55,85.81,85.55,85.73,68096.0,84.3634,84.6198,84.3634,84.5409,68096.0
2022-01-12 13:00:00,85.73,85.75,85.32,85.38,75058.0,84.5409,84.5606,84.1366,84.1957,75058.0
2022-01-12 13:10:00,85.38,85.43,85.03,85.12,96346.0,84.1957,84.245,83.8506,83.9393,96346.0
2022-01-12 13:20:00,85.12,85.27,85.02,85.2,65470.0,83.9393,84.0872,83.8407,84.0182,65470.0
2022-01-12 13:30:00,85.15,85.25,85.06,85.17,53554.0,83.9689,84.0675,83.8802,83.9886,53554.0
2022-01-12 13:40:00,85.18,85.28,85.11,85.23,109539.0,83.9985,84.0971,83.9295,84.0478,109539.0
2022-01-12 13:50:00,85.22,85.35,85.1,85.26,80573.0,84.0379,84.1661,83.9196,84.0774,80573.0
2022-01-12 14:00:00,85.19,85.27,84.79,84.81,85959.0,84.0084,84.0872,83.6139,83.6336,85959.0
2022-01-12 14:10:00,84.81,85.03,84.75,84.94,83719.0,83.6336,83.8506,83.5745,83.7618,83719.0
2022-01-12 14:20:00,84.92,85.3,84.91,85.26,69349.0,83.7421,84.1168,83.7322,84.0774,69349.0
2022-01-12 14:30:00,85.25,85.26,84.89,85.17,70380.0,84.0675,84.0774,83.7125,83.9886,70380.0
2022-01-12 14:40:00,85.17,85.17,84.78,84.83,131728.0,83.9886,83.9886,83.604,83.6534,131728.0
2022-01-12 14:50:00,84.84,84.86,84.62,84.66,187494.0,83.6632,83.6829,83.4463,83.4857,187494.0
2022-01-12 15:00:00,84.67,84.75,84.47,84.48,140779.0,83.4956,83.5745,83.2983,83.3082,140779.0
2022-01-12 15:10:00,84.48,84.75,84.48,84.55,96336.0,83.3082,83.5745,83.3082,83.3772,96336.0
2022-01-12 15:20:00,84.54,84.6,84.44,84.55,156407.0,83.3674,83.4265,83.2688,83.3772,156407.0
2022-01-12 15:30:00,84.55,84.81,84.48,84.76,287181.0,83.3772,83.6336,83.3082,83.5843,287181.0
2022-01-12 15:40:00,84.76,85.05,84.72,84.83,302424.0,83.5843,83.8703,83.5449,83.6534,302424.0
2022-01-12 15:50:00,84.84,85.0,84.69,84.93,592255.0,83.6632,83.821,83.5153,83.752,592255.0
2022-01-13 09:30:00,86.04,86.35,84.86,85.55,251980.0,84.8466,85.1523,83.6829,84.3634,251980.0
2022-01-13 09:40:00,85.71,86.34,85.57,86.34,251397.0,84.5211,85.1424,84.3831,85.1424,251397.0
2022-01-13 09:50:00,86.34,86.65,85.67,85.84,325018.0,85.1424,85.4481,84.4817,84.6493,325018.0
2022-01-13 10:00:00,85.9,85.94,85.39,85.48,121819.0,84.7085,84.748,84.2056,84.2943,121819.0
2022-01-13 10:10:00,85.45,85.5,84.82,85.08,157932.0,84.2648,84.3141,83.6435,83.8999,157932.0
2022-01-13 10:20:00,85.1,85.32,84.66,85.03,117963.0,83.9196,84.1366,83.4857,83.8506,117963.0
2022-01-13 10:30:00,85.0,85.04,84.23,84.48,115829.0,83.821,83.8604,83.0617,83.3082,115829.0
2022-01-13 10:40:00,84.45,84.64,84.22,84.44,99192.0,83.2786,83.466,83.0518,83.2688,99192.0
2022-01-13 10:50:00,84.38,84.38,83.93,84.24,90303.0,83.2096,83.2096,82.7658,83.0715,90303.0
2022-01-13 11:00:00,84.21,84.35,83.85,84.18,132312.0,83.042,83.18,82.6869,83.0124,132312.0
2022-01-13 11:10:00,84.12,84.16,83.67,83.76,71544.0,82.9532,82.9926,82.5094,82.5982,71544.0
2022-01-13 11:20:00,83.77,84.33,83.67,84.22,68949.0,82.6081,83.1603,82.5094,83.0518,68949.0
2022-01-13 11:30:00,84.22,84.57,84.17,84.52,88266.0,83.0518,83.397,83.0025,83.3477,88266.0
2022-01-13 11:40:00,84.52,84.58,84.09,84.09,78078.0,83.3477,83.4068,82.9236,82.9236,78078.0
2022-01-13 11:50:00,84.09,84.12,83.83,83.89,75638.0,82.9236,82.9532,82.6672,82.7264,75638.0
2022-01-13 12:00:00,83.86,83.86,83.45,83.51,73411.0,82.6968,82.6968,82.2925,82.3517,73411.0
2022-01-13 12:10:00,83.47,83.48,82.2,82.24,218486.0,82.3122,82.3221,81.0598,81.0993,218486.0
2022-01-13 12:20:00,82.23,82.25,81.11,81.26,638020.0,81.0894,81.1091,79.985,80.1329,638020.0
2022-01-13 12:30:00,81.25,81.73,81.13,81.71,330690.0,80.123,80.5964,80.0047,80.5766,330690.0
2022-01-13 12:40:00,81.73,81.75,81.04,81.17,288934.0,80.5964,80.6161,79.9159,80.0441,288934.0
2022-01-13 12:50:00,81.17,81.59,81.12,81.46,200759.0,80.0441,80.4583,79.9948,80.3301,200759.0
2022-01-13 13:00:00,81.44,81.44,80.9,80.94,421028.0,80.3104,80.3104,79.7779,79.8173,421028.0
2022-01-13 13:10:00,80.95,81.05,80.64,80.76,266233.0,79.8272,79.9258,79.5215,79.6398,266233.0
2022-01-13 13:20:00,80.77,81.05,80.47,80.77,408737.0,79.6497,79.9258,79.3538,79.6497,408737.0
2022-01-13 13:30:00,80.74,80.84,80.53,80.76,115886.0,79.6201,79.7187,79.413,79.6398,115886.0
2022-01-13 13:40:00,80.76,80.82,80.56,80.67,86203.0,79.6398,79.699,79.4426,79.5511,86203.0
2022-01-13 13:50:00,80.66,80.85,80.36,80.78,145292.0,79.5412,79.7286,79.2454,79.6595,145292.0
2022-01-13 14:00:00,80.76,81.11,80.73,80.84,263472.0,79.6398,79.985,79.6102,79.7187,263472.0
2022-01-13 14:10:00,80.83,80.84,80.06,80.19,280577.0,79.7088,79.7187,78.9495,79.0777,280577.0
2022-01-13 14:20:00,80.19,80.32,80.13,80.2,176742.0,79.0777,79.2059,79.0185,79.0876,176742.0
2022-01-13 14:30:00,80.22,80.3,79.96,80.0,320046.0,79.1073,79.1862,78.8509,78.8903,320046.0
2022-01-13 14:40:00,80.02,80.2,79.8,79.87,308211.0,78.9101,79.0876,78.6931,78.7622,308211.0
2022-01-13 14:50:00,79.87,80.1,79.84,80.0,260074.0,78.7622,78.989,78.7326,78.8903,260074.0
2022-01-13 15:00:00,80.0,80.07,79.61,79.61,221369.0,78.8903,78.9594,78.5058,78.5058,221369.0
2022-01-13 15:10:00,79.61,79.82,79.42,79.72,314055.0,78.5058,78.7128,78.3184,78.6142,314055.0
2022-01-13 15:20:00,79.72,79.84,79.43,79.7,291366.0,78.6142,78.7326,78.3283,78.5945,291366.0
2022-01-13 15:30:00,79.69,79.85,79.58,79.62,268650.0,78.5846,78.7424,78.4762,78.5156,268650.0
2022-01-13 15:40:00,79.62,79.93,79.4,79.5,324993.0,78.5156,78.8213,78.2987,78.3973,324993.0
2022-01-13 15:50:00,79.47,79.5,78.5,78.62,1632751.0,78.3677,78.3973,77.4112,77.5295,1632751.0
2022-01-14 09:30:00,77.88,79.68,77.81,79.62,823062.0,76.7998,78.5748,76.7307,78.5156,823062.0
2022-01-14 09:40:00,79.65,80.19,79.38,79.59,273326.0,78.5452,79.0777,78.2789,78.486,273326.0
2022-01-14 09:50:00,79.59,80.85,79.54,80.41,421192.0,78.486,79.7286,78.4367,79.2947,421192.0
2022-01-14 10:00:00,80.44,81.18,80.01,80.99,508125.0,79.3242,80.054,78.9002,79.8666,508125.0
2022-01-14 10:10:00,80.99,81.78,80.94,81.67,574392.0,79.8666,80.6457,79.8173,80.5372,574392.0
2022-01-14 10:20:00,81.66,81.66,80.2,80.2,355655.0,80.5273,80.5273,79.0876,79.0876,355655.0
2022-01-14 10:30:00,80.24,80.54,80.12,80.25,173031.0,79.127,79.4229,79.0087,79.1369,173031.0
2022-01-14 10:40:00,80.26,80.52,80.11,80.49,410107.0,79.1467,79.4031,78.9988,79.3736,410107.0
2022-01-14 10:50:00,80.49,80.66,80.03,80.61,122568.0,79.3736,79.5412,78.9199,79.4919,122568.0
2022-01-14 11:00:00,80.61,81.06,80.42,80.67,378993.0,79.4919,79.9356,79.3045,79.5511,378993.0
2022-01-14 11:10:00,80.69,80.92,80.44,80.56,141657.0,79.5708,79.7976,79.3242,79.4426,141657.0
2022-01-14 11:20:00,80.57,81.16,80.47,80.98,210887.0,79.4524,80.0343,79.3538,79.8568,210887.0
2022-01-14 11:30:00,81.0,81.71,80.94,81.39,244426.0,79.8765,80.5766,79.8173,80.2611,244426.0
2022-01-14 11:40:00,81.39,81.85,81.39,81.78,178888.0,80.2611,80.7147,80.2611,80.6457,178888.0
2022-01-14 11:50:00,81.78,82.0,81.68,81.82,208548.0,80.6457,80.8626,80.547,80.6851,208548.0
2022-01-14 12:00:00,81.8,82.01,81.67,81.98,185109.0,80.6654,80.8725,80.5372,80.8429,185109.0
2022-01-14 12:10:00,81.96,82.02,81.72,81.8,134484.0,80.8232,80.8823,80.5865,80.6654,134484.0
2022-01-14 12:20:00,81.78,81.85,81.34,81.56,141671.0,80.6457,80.7147,80.2118,80.4287,141671.0
2022-01-14 12:30:00,81.55,81.59,81.23,81.36,60046.0,80.4188,80.4583,80.1033,80.2315,60046.0
2022-01-14 12:40:00,81.31,81.32,80.66,80.73,96918.0,80.1822,80.192,79.5412,79.6102,96918.0
2022-01-14 12:50:00,80.76,80.88,80.65,80.8,128082.0,79.6398,79.7581,79.5313,79.6793,128082.0
2022-01-14 13:00:00,80.77,81.03,80.66,80.71,160110.0,79.6497,79.9061,79.5412,79.5905,160110.0
2022-01-14 13:10:00,80.7,80.8,80.51,80.58,105937.0,79.5806,79.6793,79.3933,79.4623,105937.0
2022-01-14 13:20:00,80.55,80.55,80.2,80.47,259698.0,79.4327,79.4327,79.0876,79.3538,259698.0
2022-01-14 13:30:00,80.45,80.58,80.17,80.32,188423.0,79.3341,79.4623,79.058,79.2059,188423.0
2022-01-14 13:40:00,80.33,80.58,80.29,80.57,133408.0,79.2158,79.4623,79.1763,79.4524,133408.0
2022-01-14 13:50:00,80.56,81.21,80.49,81.15,196681.0,79.4426,80.0836,79.3736,80.0244,196681.0
2022-01-14 14:00:00,81.13,81.35,81.08,81.25,79713.0,80.0047,80.2216,79.9554,80.123,79713.0
2022-01-14 14:10:00,81.26,81.26,80.93,81.1,119061.0,80.1329,80.1329,79.8074,79.9751,119061.0
2022-01-14 14:20:00,81.12,81.22,80.95,80.95,64213.0,79.9948,80.0934,79.8272,79.8272,64213.0
2022-01-14 14:30:00,80.95,81.74,80.93,81.58,379427.0,79.8272,80.6062,79.8074,80.4484,379427.0
2022-01-14 14:40:00,81.53,81.8,81.32,81.75,125238.0,80.3991,80.6654,80.192,80.6161,125238.0
2022-01-14 14:50:00,81.73,81.87,81.53,81.55,202098.0,80.5964,80.7344,80.3991,80.4188,202098.0
2022-01-14 15:00:00,81.56,82.19,81.56,81.97,220706.0,80.4287,81.05,80.4287,80.833,220706.0
2022-01-14 15:10:00,81.98,82.29,81.96,82.26,209539.0,80.8429,81.1486,80.8232,81.119,209539.0
2022-01-14 15:20:00,82.27,82.3,82.04,82.1,254630.0,81.1289,81.1584,80.9021,80.9612,254630.0
2022-01-14 15:30:00,82.12,82.54,82.09,82.42,258639.0,80.9809,81.3951,80.9514,81.2768,258639.0
2022-01-14 15:40:00,82.42,82.67,82.31,82.5,501913.0,81.2768,81.5233,81.1683,81.3557,501913.0
2022-01-14 15:50:00,82.53,83.13,82.52,83.04,1623042.0,81.3853,81.9769,81.3754,81.8882,1623042.0
2022-01-18 09:30:00,80.27,80.9,79.08,79.35,745125.0,79.1566,79.7779,77.9831,78.2494,745125.0
2022-01-18 09:40:00,79.37,80.49,79.28,79.94,296596.0,78.2691,79.3736,78.1803,78.8312,296596.0
2022-01-18 09:50:00,79.89,80.32,79.43,80.24,151576.0,78.7819,79.2059,78.3283,79.127,151576.0
2022-01-18 10:00:00,80.21,81.24,79.81,80.99,238990.0,79.0974,80.1131,78.703,79.8666,238990.0
2022-01-18 10:10:00,81.0,81.54,80.7,81.14,222570.0,79.8765,80.409,79.5806,80.0145,222570.0
2022-01-18 10:20:00,81.09,81.41,80.76,81.26,136211.0,79.9652,80.2808,79.6398,80.1329,136211.0
2022-01-18 10:30:00,81.23,81.23,80.35,80.42,137779.0,80.1033,80.1033,79.2355,79.3045,137779.0
2022-01-18 10:40:00,80.41,80.73,80.22,80.6,120838.0,79.2947,79.6102,79.1073,79.482,120838.0
2022-01-18 10:50:00,80.59,80.72,79.96,80.03,85488.0,79.4722,79.6004,78.8509,78.9199,85488.0
2022-01-18 11:00:00,80.04,80.07,79.3,79.38,230980.0,78.9298,78.9594,78.2001,78.2789,230980.0
2022-01-18 11:10:00,79.39,80.03,79.39,79.84,281246.0,78.2888,78.9199,78.2888,78.7326,281246.0
2022-01-18 11:20:00,79.84,79.87,79.43,79.49,175957.0,78.7326,78.7622,78.3283,78.3874,175957.0
2022-01-18 11:30:00,79.48,79.71,79.23,79.53,402312.0,78.3776,78.6044,78.131,78.4269,402312.0
2022-01-18 11:40:00,79.53,79.74,79.48,79.73,139843.0,78.4269,78.634,78.3776,78.6241,139843.0
2022-01-18 11:50:00,79.73,79.98,79.51,79.82,207135.0,78.6241,78.8706,78.4071,78.7128,207135.0
2022-01-18 12:00:00,79.8,79.93,79.2,79.39,103395.0,78.6931,78.8213,78.1014,78.2888,103395.0
2022-01-18 12:10:00,79.39,79.81,79.33,79.76,97828.0,78.2888,78.703,78.2296,78.6537,97828.0
2022-01-18 12:20:00,79.77,79.83,79.4,79.46,117785.0,78.6635,78.7227,78.2987,78.3578,117785.0
2022-01-18 12:30:00,79.46,79.47,79.04,79.05,111549.0,78.3578,78.3677,77.9437,77.9535,111549.0
2022-01-18 12:40:00,79.06,79.28,78.88,79.07,125598.0,77.9634,78.1803,77.7859,77.9732,125598.0
2022-01-18 12:50:00,79.08,79.21,78.86,78.89,125445.0,77.9831,78.1113,77.7662,77.7957,125445.0
2022-01-18 13:00:00,78.9,78.9,78.58,78.71,97974.0,77.8056,77.8056,77.49,77.6182,97974.0
2022-01-18 13:10:00,78.68,78.89,78.58,78.59,91829.0,77.5887,77.7957,77.49,77.4999,91829.0
2022-01-18 13:20:00,78.59,78.77,78.4,78.76,81608.0,77.4999,77.6774,77.3125,77.6675,81608.0
2022-01-18 13:30:00,78.75,78.79,78.43,78.72,126943.0,77.6577,77.6971,77.3421,77.6281,126943.0
2022-01-18 13:40:00,78.7,78.91,78.43,78.53,85234.0,77.6084,77.8155,77.3421,77.4407,85234.0
2022-01-18 13:50:00,78.56,78.74,78.42,78.68,113477.0,77.4703,77.6478,77.3323,77.5887,113477.0
2022-01-18 14:00:00,78.7,78.94,78.67,78.79,89861.0,77.6084,77.8451,77.5788,77.6971,89861.0
2022-01-18 14:10:00,78.8,78.93,78.67,78.91,57363.0,77.707,77.8352,77.5788,77.8155,57363.0
2022-01-18 14:20:00,78.9,78.9,78.46,78.64,70613.0,77.8056,77.8056,77.3717,77.5492,70613.0
2022-01-18 14:30:00,78.63,78.99,78.63,78.93,86327.0,77.5394,77.8944,77.5394,77.8352,86327.0
2022-01-18 14:40:00,78.92,79.09,78.73,79.02,95132.0,77.8253,77.993,77.638,77.9239,95132.0
2022-01-18 14:50:00,79.03,79.16,78.98,78.99,76609.0,77.9338,78.062,77.8845,77.8944,76609.0
2022-01-18 15:00:00,79.0,79.03,78.67,78.68,87526.0,77.9042,77.9338,77.5788,77.5887,87526.0
2022-01-18 15:10:00,78.66,78.83,78.27,78.29,200408.0,77.5689,77.7366,77.1843,77.2041,200408.0
2022-01-18 15:20:00,78.29,78.49,78.16,78.33,277309.0,77.2041,77.4013,77.0759,77.2435,277309.0
2022-01-18 15:30:00,78.34,78.34,77.82,77.94,451455.0,77.2534,77.2534,76.7406,76.8589,451455.0
2022-01-18 15:40:00,77.95,77.96,77.54,77.65,369038.0,76.8688,76.8786,76.4645,76.5729,369038.0
2022-01-18 15:50:00,77.65,77.83,77.42,77.67,960914.0,76.5729,76.7504,76.3461,76.5927,960914.0
2022-01-19 09:30:00,78.34,78.96,77.95,78.48,344871.0,77.2534,77.8648,76.8688,77.3914,344871.0
2022-01-19 09:40:00,78.47,78.8,77.8,78.14,217142.0,77.3816,77.707,76.7209,77.0561,217142.0
2022-01-19 09:50:00,78.06,79.07,77.92,79.07,241866.0,76.9773,77.9732,76.8392,77.9732,241866.0
2022-01-19 10:00:00,79.09,79.1,78.51,78.84,171301.0,77.993,78.0028,77.421,77.7464,171301.0
2022-01-19 10:10:00,78.84,79.33,78.82,79.1,429445.0,77.7464,78.2296,77.7267,78.0028,429445.0
2022-01-19 10:20:00,79.1,79.19,78.62,78.71,311984.0,78.0028,78.0916,77.5295,77.6182,311984.0
2022-01-19 10:30:00,78.68,78.84,77.49,77.5,388310.0,77.5887,77.7464,76.4152,76.425,388310.0
2022-01-19 10:40:00,77.5,77.5,76.95,77.1,241052.0,76.425,76.425,75.8827,76.0306,241052.0
2022-01-19 10:50:00,77.11,77.39,76.7,77.18,166011.0,76.0404,76.3166,75.6361,76.1095,166011.0
2022-01-19 11:00:00,77.14,77.27,76.86,77.08,147773.0,76.07,76.1982,75.7939,76.0109,147773.0
2022-01-19 11:10:00,77.06,77.06,76.08,76.12,302711.0,75.9911,75.9911,75.0247,75.0642,302711.0
2022-01-19 11:20:00,76.11,76.41,75.77,76.33,266752.0,75.0543,75.3501,74.719,75.2713,266752.0
2022-01-19 11:30:00,76.35,76.6,75.93,76.14,126152.0,75.291,75.5375,74.8768,75.0839,126152.0
2022-01-19 11:40:00,76.13,76.26,75.77,75.96,151767.0,75.074,75.2022,74.719,74.9064,151767.0
2022-01-19 11:50:00,75.95,76.32,75.83,76.12,150000.0,74.8965,75.2614,74.7782,75.0642,150000.0
2022-01-19 12:00:00,76.11,76.98,76.11,76.88,184368.0,75.0543,75.9122,75.0543,75.8136,184368.0
2022-01-19 12:10:00,76.87,77.26,76.83,77.18,105887.0,75.8038,76.1884,75.7643,76.1095,105887.0
2022-01-19 12:20:00,77.22,77.82,77.22,77.75,172956.0,76.1489,76.7406,76.1489,76.6716,172956.0
2022-01-19 12:30:00,77.76,77.81,77.59,77.7,144286.0,76.6814,76.7307,76.5138,76.6223,144286.0
2022-01-19 12:40:00,77.73,78.14,77.67,77.9,200516.0,76.6518,77.0561,76.5927,76.8195,200516.0
2022-01-19 12:50:00,77.87,77.99,77.66,77.95,60957.0,76.7899,76.9082,76.5828,76.8688,60957.0
2022-01-19 13:00:00,77.94,77.97,77.6,77.74,49861.0,76.8589,76.8885,76.5236,76.6617,49861.0
2022-01-19 13:10:00,77.75,78.02,77.73,77.89,95511.0,76.6716,76.9378,76.6518,76.8096,95511.0
2022-01-19 13:20:00,77.87,77.99,77.6,77.62,90980.0,76.7899,76.9082,76.5236,76.5434,90980.0
2022-01-19 13:30:00,77.63,77.89,77.55,77.75,146716.0,76.5532,76.8096,76.4743,76.6716,146716.0
2022-01-19 13:40:00,77.71,77.93,77.64,77.9,102075.0,76.6321,76.8491,76.5631,76.8195,102075.0
2022-01-19 13:50:00,77.88,78.22,77.82,77.97,78246.0,76.7998,77.135,76.7406,76.8885,78246.0
2022-01-19 14:00:00,77.95,78.07,77.55,77.74,175199.0,76.8688,76.9871,76.4743,76.6617,175199.0
2022-01-19 14:10:00,77.69,77.88,77.69,77.84,221299.0,76.6124,76.7998,76.6124,76.7603,221299.0
2022-01-19 14:20:00,77.82,77.83,77.14,77.17,166060.0,76.7406,76.7504,76.07,76.0996,166060.0
2022-01-19 14:30:00,77.17,77.45,77.13,77.23,73296.0,76.0996,76.3757,76.0602,76.1588,73296.0
2022-01-19 14:40:00,77.24,77.66,77.22,77.28,133155.0,76.1686,76.5828,76.1489,76.2081,133155.0
2022-01-19 14:50:00,77.26,77.79,77.2,77.66,114935.0,76.1884,76.711,76.1292,76.5828,114935.0
2022-01-19 15:00:00,77.63,78.13,77.52,78.1,223147.0,76.5532,77.0463,76.4447,77.0167,223147.0
2022-01-19 15:10:00,78.1,78.38,78.04,78.16,231743.0,77.0167,77.2928,76.9575,77.0759,231743.0
2022-01-19 15:20:00,78.14,78.25,77.89,78.0,350406.0,77.0561,77.1646,76.8096,76.9181,350406.0
2022-01-19 15:30:00,78.0,78.16,77.36,77.57,271477.0,76.9181,77.0759,76.287,76.4941,271477.0
2022-01-19 15:40:00,77.56,77.92,77.53,77.55,364994.0,76.4842,76.8392,76.4546,76.4743,364994.0
2022-01-19 15:50:00,77.56,77.56,76.81,76.89,1072703.0,76.4842,76.4842,75.7446,75.8235,1072703.0
2022-01-20 09:30:00,77.38,77.75,76.55,76.67,225900.0,76.3067,76.6716,75.4882,75.6065,225900.0
2022-01-20 09:40:00,76.67,77.49,76.59,76.98,149652.0,75.6065,76.4152,75.5276,75.9122,149652.0
2022-01-20 09:50:00,77.0,78.1,76.72,77.74,211815.0,75.932,77.0167,75.6558,76.6617,211815.0
2022-01-20 10:00:00,77.76,77.81,77.27,77.43,137191.0,76.6814,76.7307,76.1982,76.356,137191.0
2022-01-20 10:10:00,77.47,77.53,76.67,76.93,173064.0,76.3954,76.4546,75.6065,75.8629,173064.0
2022-01-20 10:20:00,76.89,77.24,76.81,77.22,181224.0,75.8235,76.1686,75.7446,76.1489,181224.0
2022-01-20 10:30:00,77.23,77.88,77.22,77.75,150455.0,76.1588,76.7998,76.1489,76.6716,150455.0
2022-01-20 10:40:00,77.82,77.86,77.57,77.6,91173.0,76.7406,76.78,76.4941,76.5236,91173.0
2022-01-20 10:50:00,77.6,78.65,77.56,78.08,325835.0,76.5236,77.5591,76.4842,76.997,325835.0
2022-01-20 11:00:00,78.03,78.39,78.01,78.05,169023.0,76.9477,77.3027,76.928,76.9674,169023.0
2022-01-20 11:10:00,78.05,78.07,77.71,77.81,143560.0,76.9674,76.9871,76.6321,76.7307,143560.0
2022-01-20 11:20:00,77.81,78.13,77.64,78.04,104780.0,76.7307,77.0463,76.5631,76.9575,104780.0
2022-01-20 11:30:00,78.04,78.16,77.86,78.15,85899.0,76.9575,77.0759,76.78,77.066,85899.0
2022-01-20 11:40:00,78.16,78.18,77.73,77.97,113805.0,77.0759,77.0956,76.6518,76.8885,113805.0
2022-01-20 11:50:00,77.97,78.35,77.97,78.02,89305.0,76.8885,77.2632,76.8885,76.9378,89305.0
2022-01-20 12:00:00,78.02,78.16,77.94,77.96,66011.0,76.9378,77.0759,76.8589,76.8786,66011.0
2022-01-20 12:10:00,77.99,78.15,77.86,77.89,99528.0,76.9082,77.066,76.78,76.8096,99528.0
2022-01-20 12:20:00,77.89,78.31,77.78,78.31,79572.0,76.8096,77.2238,76.7011,77.2238,79572.0
2022-01-20 12:30:00,78.32,78.47,78.25,78.31,78076.0,77.2337,77.3816,77.1646,77.2238,78076.0
2022-01-20 12:40:00,78.33,78.44,78.21,78.27,85070.0,77.2435,77.352,77.1252,77.1843,85070.0
2022-01-20 12:50:00,78.29,78.31,77.96,78.06,73175.0,77.2041,77.2238,76.8786,76.9773,73175.0
2022-01-20 13:00:00,78.05,78.08,77.59,77.63,95671.0,76.9674,76.997,76.5138,76.5532,95671.0
2022-01-20 13:10:00,77.64,77.76,77.52,77.68,77727.0,76.5631,76.6814,76.4447,76.6025,77727.0
2022-01-20 13:20:00,77.69,77.85,77.64,77.65,57201.0,76.6124,76.7702,76.5631,76.5729,57201.0
2022-01-20 13:30:00,77.61,77.63,77.31,77.61,87902.0,76.5335,76.5532,76.2377,76.5335,87902.0
2022-01-20 13:40:00,77.61,77.61,77.26,77.35,90137.0,76.5335,76.5335,76.1884,76.2771,90137.0
2022-01-20 13:50:00,77.34,77.47,77.1,77.17,47570.0,76.2672,76.3954,76.0306,76.0996,47570.0
2022-01-20 14:00:00,77.18,77.5,77.11,77.35,90952.0,76.1095,76.425,76.0404,76.2771,90952.0
2022-01-20 14:10:00,77.35,77.35,76.6,76.78,145737.0,76.2771,76.2771,75.5375,75.715,145737.0
2022-01-20 14:20:00,76.78,76.93,76.59,76.6,129537.0,75.715,75.8629,75.5276,75.5375,129537.0
2022-01-20 14:30:00,76.58,76.75,76.39,76.55,126929.0,75.5178,75.6854,75.3304,75.4882,126929.0
2022-01-20 14:40:00,76.54,76.7,76.23,76.44,140531.0,75.4783,75.6361,75.1726,75.3797,140531.0
2022-01-20 14:50:00,76.42,76.65,76.32,76.33,307305.0,75.36,75.5868,75.2614,75.2713,307305.0
2022-01-20 15:00:00,76.32,76.64,75.95,75.99,152753.0,75.2614,75.577,74.8965,74.936,152753.0
2022-01-20 15:10:00,76.0,76.17,75.68,75.75,130788.0,74.9458,75.1135,74.6303,74.6993,130788.0
2022-01-20 15:20:00,75.74,75.74,75.05,75.18,266080.0,74.6894,74.6894,74.009,74.1372,266080.0
2022-01-20 15:30:00,75.17,75.33,74.53,74.69,504744.0,74.1273,74.2851,73.4962,73.654,504744.0
2022-01-20 15:40:00,74.68,74.86,74.12,74.13,569330.0,73.6441,73.8216,73.0919,73.1018,569330.0
2022-01-20 15:50:00,74.13,74.26,73.73,73.79,1222076.0,73.1018,73.23,72.7073,72.7665,1222076.0
2022-01-21 09:30:00,72.91,74.0,72.79,73.65,1000353.0,71.8987,72.9736,71.7804,72.6284,1000353.0
2022-01-21 09:40:00,73.64,73.86,73.16,73.52,284683.0,72.6186,72.8355,72.1452,72.5002,284683.0
2022-01-21 09:50:00,73.51,73.7,72.68,73.09,485156.0,72.4904,72.6777,71.6719,72.0762,485156.0
2022-01-21 10:00:00,73.1,73.81,72.68,73.53,478760.0,72.0861,72.7862,71.6719,72.5101,478760.0
2022-01-21 10:10:00,73.46,73.46,72.49,72.53,487929.0,72.4411,72.4411,71.4845,71.524,487929.0
2022-01-21 10:20:00,72.53,73.48,72.2,73.05,462860.0,71.524,72.4608,71.1985,72.0367,462860.0
2022-01-21 10:30:00,73.07,75.04,72.93,74.36,772154.0,72.0565,73.9991,71.9184,73.3286,772154.0
2022-01-21 10:40:00,74.35,75.4,74.09,75.37,365131.0,73.3187,74.3542,73.0623,74.3246,365131.0
2022-01-21 10:50:00,75.39,75.99,75.23,75.39,432611.0,74.3443,74.936,74.1865,74.3443,432611.0
2022-01-21 11:00:00,75.4,76.13,75.32,75.92,280677.0,74.3542,75.074,74.2753,74.8669,280677.0
2022-01-21 11:10:00,75.93,75.98,75.22,75.35,176939.0,74.8768,74.9261,74.1766,74.3048,176939.0
2022-01-21 11:20:00,75.44,75.95,75.34,75.77,261536.0,74.3936,74.8965,74.295,74.719,261536.0
2022-01-21 11:30:00,75.72,75.72,74.65,74.7,232213.0,74.6697,74.6697,73.6146,73.6639,232213.0
2022-01-21 11:40:00,74.73,74.92,74.36,74.59,185010.0,73.6934,73.8808,73.3286,73.5554,185010.0
2022-01-21 11:50:00,74.61,74.76,74.31,74.58,143111.0,73.5751,73.723,73.2793,73.5455,143111.0
2022-01-21 12:00:00,74.58,75.0,74.47,74.62,152478.0,73.5455,73.9597,73.4371,73.585,152478.0
2022-01-21 12:10:00,74.59,74.6,74.12,74.17,120794.0,73.5554,73.5652,73.0919,73.1412,120794.0
2022-01-21 12:20:00,74.18,74.56,73.98,74.37,134272.0,73.1511,73.5258,72.9538,73.3384,134272.0
2022-01-21 12:30:00,74.35,74.66,74.11,74.31,103552.0,73.3187,73.6244,73.082,73.2793,103552.0
2022-01-21 12:40:00,74.3,74.54,74.0,74.14,110877.0,73.2694,73.5061,72.9736,73.1116,110877.0
2022-01-21 12:50:00,74.09,74.36,74.04,74.25,104034.0,73.0623,73.3286,73.013,73.2201,104034.0
2022-01-21 13:00:00,74.23,74.43,74.04,74.17,86787.0,73.2004,73.3976,73.013,73.1412,86787.0
2022-01-21 13:10:00,74.16,74.69,74.07,74.14,114763.0,73.1314,73.654,73.0426,73.1116,114763.0
2022-01-21 13:20:00,74.11,74.11,73.59,73.84,158287.0,73.082,73.082,72.5693,72.8158,158287.0
2022-01-21 13:30:00,73.8,74.13,73.72,73.98,150597.0,72.7763,73.1018,72.6975,72.9538,150597.0
2022-01-21 13:40:00,73.98,74.31,73.89,74.14,62972.0,72.9538,73.2793,72.8651,73.1116,62972.0
2022-01-21 13:50:00,74.14,74.4,73.76,73.89,98654.0,73.1116,73.368,72.7369,72.8651,98654.0
2022-01-21 14:00:00,73.91,74.26,73.84,73.98,63303.0,72.8848,73.23,72.8158,72.9538,63303.0
2022-01-21 14:10:00,74.0,74.17,73.77,73.81,70477.0,72.9736,73.1412,72.7468,72.7862,70477.0
2022-01-21 14:20:00,73.81,74.2,73.38,73.39,116267.0,72.7862,73.1708,72.3622,72.372,116267.0
2022-01-21 14:30:00,73.4,73.74,73.22,73.67,124231.0,72.3819,72.7172,72.2044,72.6481,124231.0
2022-01-21 14:40:00,73.75,73.89,73.58,73.73,90359.0,72.727,72.8651,72.5594,72.7073,90359.0
2022-01-21 14:50:00,73.72,73.72,73.06,73.09,96202.0,72.6975,72.6975,72.0466,72.0762,96202.0
2022-01-21 15:00:00,73.08,73.35,72.7,72.91,180922.0,72.0663,72.3326,71.6916,71.8987,180922.0
2022-01-21 15:10:00,72.89,73.4,72.68,73.16,220836.0,71.879,72.3819,71.6719,72.1452,220836.0
2022-01-21 15:20:00,73.11,73.19,72.65,72.76,221014.0,72.0959,72.1748,71.6423,71.7508,221014.0
2022-01-21 15:30:00,72.74,73.41,72.71,73.38,158771.0,71.731,72.3918,71.7015,72.3622,158771.0
2022-01-21 15:40:00,73.37,73.83,73.02,73.18,283572.0,72.3523,72.8059,72.0072,72.1649,283572.0
2022-01-21 15:50:00,73.17,73.18,72.41,72.52,811038.0,72.1551,72.1649,71.4056,71.5141,811038.0
2022-01-24 09:30:00,71.11,72.08,70.04,71.84,730970.0,70.1237,71.0802,69.0685,70.8435,730970.0
2022-01-24 09:40:00,71.8,71.98,70.58,71.06,316446.0,70.8041,70.9816,69.601,70.0744,316446.0
2022-01-24 09:50:00,71.05,71.39,69.94,70.13,306246.0,70.0645,70.3998,68.9699,69.1573,306246.0
2022-01-24 10:00:00,70.13,70.99,69.62,69.73,318208.0,69.1573,70.0053,68.6543,68.7628,318208.0
2022-01-24 10:10:00,69.68,70.15,69.1,69.11,459855.0,68.7135,69.177,68.1415,68.1514,459855.0
2022-01-24 10:20:00,69.11,70.2,69.08,69.7,318724.0,68.1514,69.2263,68.1218,68.7332,318724.0
2022-01-24 10:30:00,69.69,70.55,69.66,69.8,220801.0,68.7234,69.5714,68.6938,68.8318,220801.0
2022-01-24 10:40:00,69.78,69.98,68.9,69.07,230899.0,68.8121,69.0093,67.9443,68.112,230899.0
2022-01-24 10:50:00,69.04,69.97,68.92,69.5,289319.0,68.0824,68.9995,67.964,68.536,289319.0
2022-01-24 11:00:00,69.47,69.47,68.87,68.92,204991.0,68.5064,68.5064,67.9147,67.964,204991.0
2022-01-24 11:10:00,68.93,69.03,68.43,68.64,374266.0,67.9739,68.0725,67.4808,67.6879,374266.0
2022-01-24 11:20:00,68.66,69.12,68.36,68.96,203684.0,67.7076,68.1613,67.4118,68.0035,203684.0
2022-01-24 11:30:00,68.93,69.09,68.46,68.55,155948.0,67.9739,68.1317,67.5104,67.5992,155948.0
2022-01-24 11:40:00,68.55,68.75,67.95,67.97,221902.0,67.5992,67.7964,67.0075,67.0272,221902.0
2022-01-24 11:50:00,68.0,68.87,67.97,68.87,276087.0,67.0568,67.9147,67.0272,67.9147,276087.0
2022-01-24 12:00:00,68.85,68.86,67.8,67.85,181505.0,67.895,67.9049,66.8596,66.9089,181505.0
2022-01-24 12:10:00,67.9,67.99,67.09,67.27,390856.0,66.9582,67.0469,66.1594,66.3369,390856.0
2022-01-24 12:20:00,67.25,67.71,67.02,67.29,304749.0,66.3172,66.7708,66.0904,66.3566,304749.0
2022-01-24 12:30:00,67.26,67.73,66.98,67.25,205149.0,66.3271,66.7905,66.0509,66.3172,205149.0
2022-01-24 12:40:00,67.23,68.04,66.97,68.02,174690.0,66.2975,67.0962,66.0411,67.0765,174690.0
2022-01-24 12:50:00,68.02,68.61,67.81,68.39,300016.0,67.0765,67.6583,66.8694,67.4414,300016.0
2022-01-24 13:00:00,68.36,69.66,68.32,69.43,1021431.0,67.4118,68.6938,67.3724,68.467,1021431.0
2022-01-24 13:10:00,69.43,69.72,69.1,69.68,344810.0,68.467,68.7529,68.1415,68.7135,344810.0
2022-01-24 13:20:00,69.68,69.73,68.97,69.15,446211.0,68.7135,68.7628,68.0133,68.1908,446211.0
2022-01-24 13:30:00,69.16,70.07,69.15,69.97,232088.0,68.2007,69.0981,68.1908,68.9995,232088.0
2022-01-24 13:40:00,69.96,70.22,69.33,70.22,211392.0,68.9896,69.246,68.3683,69.246,211392.0
2022-01-24 13:50:00,70.23,70.59,70.04,70.45,180833.0,69.2559,69.6109,69.0685,69.4728,180833.0
2022-01-24 14:00:00,70.45,70.99,70.4,70.78,380630.0,69.4728,70.0053,69.4235,69.7982,380630.0
2022-01-24 14:10:00,70.81,70.99,69.98,70.06,419089.0,69.8278,70.0053,69.0093,69.0882,419089.0
2022-01-24 14:20:00,70.06,70.41,69.56,69.8,295255.0,69.0882,69.4334,68.5952,68.8318,295255.0
2022-01-24 14:30:00,69.8,70.14,69.27,69.53,229125.0,68.8318,69.1671,68.3092,68.5656,229125.0
2022-01-24 14:40:00,69.55,70.13,69.32,70.04,109705.0,68.5853,69.1573,68.3585,69.0685,109705.0
2022-01-24 14:50:00,70.06,70.46,69.91,70.36,188524.0,69.0882,69.4827,68.9403,69.3841,188524.0
2022-01-24 15:00:00,70.32,70.76,70.1,70.54,799957.0,69.3446,69.7785,69.1277,69.5616,799957.0
2022-01-24 15:10:00,70.51,71.7,70.48,71.07,889325.0,69.532,70.7055,69.5024,70.0842,889325.0
2022-01-24 15:20:00,71.08,72.02,71.06,71.64,328517.0,70.0941,71.021,70.0744,70.6463,328517.0
2022-01-24 15:30:00,71.62,72.22,71.33,72.03,581258.0,70.6266,71.2183,70.3406,71.0309,581258.0
2022-01-24 15:40:00,72.02,72.12,71.16,71.76,365046.0,71.021,71.1196,70.173,70.7646,365046.0
2022-01-24 15:50:00,71.77,72.2,71.45,72.09,1414606.0,70.7745,71.1985,70.4589,71.0901,1414606.0
2022-01-25 09:30:00,69.54,70.1,68.95,69.96,670088.0,68.5754,69.1277,67.9936,68.9896,670088.0
2022-01-25 09:40:00,70.01,70.26,68.72,68.96,210589.0,69.0389,69.2854,67.7668,68.0035,210589.0
2022-01-25 09:50:00,68.93,69.26,68.35,68.83,231459.0,67.9739,68.2993,67.4019,67.8753,231459.0
2022-01-25 10:00:00,68.82,69.11,68.28,68.67,225282.0,67.8654,68.1514,67.3329,67.7175,225282.0
2022-01-25 10:10:00,68.66,69.25,68.25,69.04,227789.0,67.7076,68.2895,67.3033,68.0824,227789.0
2022-01-25 10:20:00,69.01,69.76,68.36,69.76,257639.0,68.0528,68.7924,67.4118,68.7924,257639.0
2022-01-25 10:30:00,69.75,69.75,68.79,69.07,151844.0,68.7825,68.7825,67.8358,68.112,151844.0
2022-01-25 10:40:00,69.14,69.87,68.94,69.73,108734.0,68.181,68.9009,67.9838,68.7628,108734.0
2022-01-25 10:50:00,69.77,69.86,68.88,68.96,133059.0,68.8022,68.891,67.9246,68.0035,133059.0
2022-01-25 11:00:00,68.92,69.43,68.76,68.92,97751.0,67.964,68.467,67.8063,67.964,97751.0
2022-01-25 11:10:00,68.94,69.14,68.61,69.08,104386.0,67.9838,68.181,67.6583,68.1218,104386.0
2022-01-25 11:20:00,69.07,69.4,68.6,68.78,126843.0,68.112,68.4374,67.6485,67.826,126843.0
2022-01-25 11:30:00,68.73,68.75,67.95,68.06,166365.0,67.7767,67.7964,67.0075,67.116,166365.0
2022-01-25 11:40:00,68.06,68.55,68.0,68.4,136839.0,67.116,67.5992,67.0568,67.4512,136839.0
2022-01-25 11:50:00,68.34,68.53,67.83,67.89,126898.0,67.3921,67.5794,66.8892,66.9483,126898.0
2022-01-25 12:00:00,67.88,68.58,67.85,68.19,281354.0,66.9385,67.6288,66.9089,67.2442,281354.0
2022-01-25 12:10:00,68.17,68.29,67.69,67.96,138519.0,67.2244,67.3428,66.7511,67.0174,138519.0
2022-01-25 12:20:00,67.93,68.29,67.81,67.86,156824.0,66.9878,67.3428,66.8694,66.9187,156824.0
2022-01-25 12:30:00,67.84,67.85,67.42,67.61,206417.0,66.899,66.9089,66.4848,66.6722,206417.0
2022-01-25 12:40:00,67.62,68.08,67.46,67.84,229116.0,66.6821,67.1357,66.5243,66.899,229116.0
2022-01-25 12:50:00,67.83,68.14,67.58,68.14,107866.0,66.8892,67.1949,66.6426,67.1949,107866.0
2022-01-25 13:00:00,68.1,68.17,67.68,67.89,104611.0,67.1554,67.2244,66.7412,66.9483,104611.0
2022-01-25 13:10:00,67.89,68.44,67.85,68.35,141349.0,66.9483,67.4907,66.9089,67.4019,141349.0
2022-01-25 13:20:00,68.35,68.76,68.17,68.69,118162.0,67.4019,67.8063,67.2244,67.7372,118162.0
2022-01-25 13:30:00,68.7,69.02,68.54,68.82,116147.0,67.7471,68.0626,67.5893,67.8654,116147.0
2022-01-25 13:40:00,68.85,68.99,68.6,68.92,76401.0,67.895,68.0331,67.6485,67.964,76401.0
2022-01-25 13:50:00,68.93,69.07,68.87,69.0,162277.0,67.9739,68.112,67.9147,68.0429,162277.0
2022-01-25 14:00:00,68.99,69.01,68.22,68.34,302909.0,68.0331,68.0528,67.2737,67.3921,302909.0
2022-01-25 14:10:00,68.32,68.94,68.31,68.73,193228.0,67.3724,67.9838,67.3625,67.7767,193228.0
2022-01-25 14:20:00,68.73,69.1,68.65,68.9,645037.0,67.7767,68.1415,67.6978,67.9443,645037.0
2022-01-25 14:30:00,68.91,68.96,68.48,68.59,357874.0,67.9542,68.0035,67.5301,67.6386,357874.0
2022-01-25 14:40:00,68.6,69.26,68.59,69.07,344125.0,67.6485,68.2993,67.6386,68.112,344125.0
2022-01-25 14:50:00,69.07,69.21,68.87,69.1,323427.0,68.112,68.25,67.9147,68.1415,323427.0
2022-01-25 15:00:00,69.09,69.22,68.43,68.52,250358.0,68.1317,68.2599,67.4808,67.5696,250358.0
2022-01-25 15:10:00,68.5,68.88,68.38,68.85,1004402.0,67.5499,67.9246,67.4315,67.895,1004402.0
2022-01-25 15:20:00,68.86,68.86,67.71,67.94,915998.0,67.9049,67.9049,66.7708,66.9976,915998.0
2022-01-25 15:30:00,67.93,68.24,67.8,68.08,552299.0,66.9878,67.2935,66.8596,67.1357,552299.0
2022-01-25 15:40:00,68.07,68.27,67.72,67.85,810731.0,67.1258,67.3231,66.7807,66.9089,810731.0
2022-01-25 15:50:00,67.85,67.85,66.95,66.97,1912252.0,66.9089,66.9089,66.0214,66.0411,1912252.0
2022-01-26 09:30:00,70.01,70.45,69.44,69.76,1198162.0,69.0389,69.4728,68.4768,68.7924,1198162.0
2022-01-26 09:40:00,69.74,70.35,69.46,70.1,557553.0,68.7727,69.3742,68.4965,69.1277,557553.0
2022-01-26 09:50:00,70.1,71.25,70.01,71.25,554824.0,69.1277,70.2617,69.0389,70.2617,554824.0
2022-01-26 10:00:00,71.23,72.13,71.05,71.26,648290.0,70.242,71.1295,70.0645,70.2716,648290.0
2022-01-26 10:10:00,71.28,71.42,70.82,71.31,534516.0,70.2913,70.4294,69.8377,70.3209,534516.0
2022-01-26 10:20:00,71.31,71.47,70.99,71.24,348920.0,70.3209,70.4787,70.0053,70.2519,348920.0
2022-01-26 10:30:00,71.23,71.46,70.83,70.9,762788.0,70.242,70.4688,69.8475,69.9166,762788.0
2022-01-26 10:40:00,70.91,70.96,70.36,70.41,242667.0,69.9264,69.9757,69.3841,69.4334,242667.0
2022-01-26 10:50:00,70.36,70.78,70.15,70.63,180992.0,69.3841,69.7982,69.177,69.6503,180992.0
2022-01-26 11:00:00,70.61,70.63,70.12,70.37,178018.0,69.6306,69.6503,69.1474,69.3939,178018.0
2022-01-26 11:10:00,70.35,70.6,70.26,70.5,274252.0,69.3742,69.6207,69.2854,69.5221,274252.0
2022-01-26 11:20:00,70.48,70.74,70.41,70.46,148665.0,69.5024,69.7588,69.4334,69.4827,148665.0
2022-01-26 11:30:00,70.49,70.75,70.41,70.58,150807.0,69.5123,69.7687,69.4334,69.601,150807.0
2022-01-26 11:40:00,70.59,70.97,70.58,70.71,194819.0,69.6109,69.9856,69.601,69.7292,194819.0
2022-01-26 11:50:00,70.7,70.85,70.51,70.73,128304.0,69.7193,69.8673,69.532,69.7489,128304.0
2022-01-26 12:00:00,70.73,70.91,70.63,70.91,80280.0,69.7489,69.9264,69.6503,69.9264,80280.0
2022-01-26 12:10:00,70.9,71.06,70.77,70.85,142791.0,69.9166,70.0744,69.7884,69.8673,142791.0
2022-01-26 12:20:00,70.84,71.01,70.8,70.98,116204.0,69.8574,70.025,69.818,69.9955,116204.0
2022-01-26 12:30:00,70.98,71.15,70.77,71.14,357105.0,69.9955,70.1631,69.7884,70.1532,357105.0
2022-01-26 12:40:00,71.15,71.55,71.15,71.34,180739.0,70.1631,70.5576,70.1631,70.3505,180739.0
2022-01-26 12:50:00,71.33,71.4,71.16,71.3,140798.0,70.3406,70.4096,70.173,70.311,140798.0
2022-01-26 13:00:00,71.3,71.34,70.52,70.7,458266.0,70.311,70.3505,69.5418,69.7193,458266.0
2022-01-26 13:10:00,70.69,70.87,70.64,70.73,167481.0,69.7095,69.887,69.6602,69.7489,167481.0
2022-01-26 13:20:00,70.72,70.96,70.6,70.84,287561.0,69.7391,69.9757,69.6207,69.8574,287561.0
2022-01-26 13:30:00,70.85,71.13,70.8,70.86,269988.0,69.8673,70.1434,69.818,69.8771,269988.0
2022-01-26 13:40:00,70.88,71.02,70.68,70.7,115190.0,69.8968,70.0349,69.6996,69.7193,115190.0
2022-01-26 13:50:00,70.69,71.0,70.65,70.85,91307.0,69.7095,70.0152,69.67,69.8673,91307.0
2022-01-26 14:00:00,70.82,72.2,70.68,71.88,429979.0,69.8377,71.1985,69.6996,70.883,429979.0
2022-01-26 14:10:00,71.9,72.15,70.22,70.74,401247.0,70.9027,71.1492,69.246,69.7588,401247.0
2022-01-26 14:20:00,70.74,71.39,70.24,71.2,199228.0,69.7588,70.3998,69.2657,70.2124,199228.0
2022-01-26 14:30:00,71.2,71.45,70.16,71.15,312614.0,70.2124,70.4589,69.1868,70.1631,312614.0
2022-01-26 14:40:00,71.2,71.25,68.65,68.89,512634.0,70.2124,70.2617,67.6978,67.9345,512634.0
2022-01-26 14:50:00,68.9,69.78,68.75,69.32,410822.0,67.9443,68.8121,67.7964,68.3585,410822.0
2022-01-26 15:00:00,69.29,69.29,67.22,67.29,445812.0,68.3289,68.3289,66.2876,66.3566,445812.0
2022-01-26 15:10:00,67.31,68.11,67.29,67.53,349470.0,66.3764,67.1653,66.3566,66.5933,349470.0
2022-01-26 15:20:00,67.56,68.65,66.93,68.48,366064.0,66.6229,67.6978,66.0016,67.5301,366064.0
2022-01-26 15:30:00,68.49,68.5,67.31,67.51,457706.0,67.54,67.5499,66.3764,66.5736,457706.0
2022-01-26 15:40:00,67.51,68.34,67.29,67.96,485673.0,66.5736,67.3921,66.3566,67.0174,485673.0
2022-01-26 15:50:00,67.98,68.05,67.05,67.66,1694928.0,67.0371,67.1061,66.12,66.7215,1694928.0
2022-01-27 09:30:00,69.36,69.95,68.6,69.84,770529.0,68.3979,68.9797,67.6485,68.8713,770529.0
2022-01-27 09:40:00,69.84,70.18,69.46,70.11,593668.0,68.8713,69.2066,68.4965,69.1375,593668.0
2022-01-27 09:50:00,70.09,70.25,68.91,69.26,313258.0,69.1178,69.2756,67.9542,68.2993,313258.0
2022-01-27 10:00:00,69.29,69.45,68.8,69.35,207484.0,68.3289,68.4867,67.8457,68.3881,207484.0
2022-01-27 10:10:00,69.42,69.58,69.01,69.16,199957.0,68.4571,68.6149,68.0528,68.2007,199957.0
2022-01-27 10:20:00,69.16,69.23,68.27,68.28,253206.0,68.2007,68.2697,67.3231,67.3329,253206.0
2022-01-27 10:30:00,68.34,68.44,67.56,67.64,270929.0,67.3921,67.4907,66.6229,66.7018,270929.0
2022-01-27 10:40:00,67.65,68.04,67.43,67.62,154569.0,66.7117,67.0962,66.4947,66.6821,154569.0
2022-01-27 10:50:00,67.59,68.11,67.19,68.07,169068.0,66.6525,67.1653,66.258,67.1258,169068.0
2022-01-27 11:00:00,68.09,68.61,68.09,68.2,202434.0,67.1455,67.6583,67.1455,67.254,202434.0
2022-01-27 11:10:00,68.23,68.64,68.05,68.21,112704.0,67.2836,67.6879,67.1061,67.2639,112704.0
2022-01-27 11:20:00,68.2,68.29,67.61,67.65,146705.0,67.254,67.3428,66.6722,66.7117,146705.0
2022-01-27 11:30:00,67.65,68.45,67.64,68.04,101485.0,66.7117,67.5006,66.7018,67.0962,101485.0
2022-01-27 11:40:00,68.03,68.45,67.88,67.9,67412.0,67.0864,67.5006,66.9385,66.9582,67412.0
2022-01-27 11:50:00,67.92,67.97,67.65,67.73,84739.0,66.9779,67.0272,66.7117,66.7905,84739.0
2022-01-27 12:00:00,67.74,67.74,67.18,67.29,100767.0,66.8004,66.8004,66.2482,66.3566,100767.0
2022-01-27 12:10:00,67.28,67.34,66.79,66.94,149763.0,66.3468,66.406,65.8636,66.0115,149763.0
2022-01-27 12:20:00,66.88,66.94,66.44,66.57,184395.0,65.9523,66.0115,65.5184,65.6466,184395.0
2022-01-27 12:30:00,66.55,66.62,66.08,66.23,219990.0,65.6269,65.6959,65.1634,65.3113,219990.0
2022-01-27 12:40:00,66.22,66.38,65.77,65.82,215851.0,65.3015,65.4593,64.8577,64.907,215851.0
2022-01-27 12:50:00,65.83,66.5,65.83,66.5,220079.0,64.9169,65.5776,64.9169,65.5776,220079.0
2022-01-27 13:00:00,66.46,66.81,65.47,65.68,259532.0,65.5382,65.8833,64.5619,64.769,259532.0
2022-01-27 13:10:00,65.69,65.88,65.35,65.47,234611.0,64.7788,64.9662,64.4436,64.5619,234611.0
2022-01-27 13:20:00,65.47,65.56,65.21,65.28,178245.0,64.5619,64.6506,64.3055,64.3745,178245.0
2022-01-27 13:30:00,65.25,65.83,65.25,65.3,166304.0,64.3449,64.9169,64.3449,64.3942,166304.0
2022-01-27 13:40:00,65.32,65.85,65.3,65.78,155882.0,64.414,64.9366,64.3942,64.8676,155882.0
2022-01-27 13:50:00,65.75,66.37,65.63,66.17,236251.0,64.838,65.4494,64.7197,65.2522,236251.0
2022-01-27 14:00:00,66.15,66.91,66.15,66.49,320001.0,65.2325,65.9819,65.2325,65.5677,320001.0
2022-01-27 14:10:00,66.42,66.58,66.19,66.34,103638.0,65.4987,65.6565,65.2719,65.4198,103638.0
2022-01-27 14:20:00,66.35,66.35,65.66,65.81,102569.0,65.4297,65.4297,64.7493,64.8972,102569.0
2022-01-27 14:30:00,65.77,65.87,65.38,65.81,119678.0,64.8577,64.9563,64.4731,64.8972,119678.0
2022-01-27 14:40:00,65.76,66.16,65.64,65.81,142899.0,64.8479,65.2423,64.7295,64.8972,142899.0
2022-01-27 14:50:00,65.8,65.81,65.35,65.59,105715.0,64.8873,64.8972,64.4436,64.6802,105715.0
2022-01-27 15:00:00,65.58,65.99,65.53,65.67,143464.0,64.6704,65.0747,64.6211,64.7591,143464.0
2022-01-27 15:10:00,65.66,65.7,65.21,65.5,144093.0,64.7493,64.7887,64.3055,64.5915,144093.0
2022-01-27 15:20:00,65.52,65.64,65.15,65.27,229754.0,64.6112,64.7295,64.2463,64.3647,229754.0
2022-01-27 15:30:00,65.26,65.5,64.81,64.92,344736.0,64.3548,64.5915,63.911,64.0195,344736.0
2022-01-27 15:40:00,64.91,65.7,64.72,65.4,345607.0,64.0097,64.7887,63.8223,64.4929,345607.0
2022-01-27 15:50:00,65.38,65.38,64.77,64.89,997748.0,64.4731,64.4731,63.8716,63.9899,997748.0
2022-01-28 09:30:00,64.81,65.0,63.47,63.78,525445.0,63.911,64.0984,62.5896,62.8953,525445.0
2022-01-28 09:40:00,63.81,63.95,62.97,63.18,227938.0,62.9249,63.063,62.0966,62.3037,227938.0
2022-01-28 09:50:00,63.16,63.47,62.85,63.17,391169.0,62.2839,62.5896,61.9782,62.2938,391169.0
2022-01-28 10:00:00,63.23,63.35,62.55,62.93,179908.0,62.353,62.4713,61.6824,62.0571,179908.0
2022-01-28 10:10:00,62.91,64.0,62.82,63.94,184200.0,62.0374,63.1123,61.9486,63.0531,184200.0
2022-01-28 10:20:00,63.97,64.09,63.24,63.48,177904.0,63.0827,63.201,62.3628,62.5995,177904.0
2022-01-28 10:30:00,63.5,64.07,63.15,63.85,179832.0,62.6192,63.1813,62.2741,62.9644,179832.0
2022-01-28 10:40:00,63.85,64.7,63.52,64.61,164363.0,62.9644,63.8026,62.6389,63.7138,164363.0
2022-01-28 10:50:00,64.63,65.11,64.45,65.09,204743.0,63.7335,64.2069,63.556,64.1872,204743.0
2022-01-28 11:00:00,65.14,65.14,64.52,64.95,118997.0,64.2365,64.2365,63.6251,64.0491,118997.0
2022-01-28 11:10:00,64.92,65.85,64.89,65.58,171598.0,64.0195,64.9366,63.9899,64.6704,171598.0
2022-01-28 11:20:00,65.63,65.84,65.2,65.23,155592.0,64.7197,64.9268,64.2956,64.3252,155592.0
2022-01-28 11:30:00,65.26,65.27,64.78,64.97,113246.0,64.3548,64.3647,63.8815,64.0688,113246.0
2022-01-28 11:40:00,64.94,64.94,64.57,64.67,114890.0,64.0392,64.0392,63.6744,63.773,114890.0
2022-01-28 11:50:00,64.66,65.37,64.63,65.27,119580.0,63.7631,64.4633,63.7335,64.3647,119580.0
2022-01-28 12:00:00,65.3,65.33,64.91,65.11,136039.0,64.3942,64.4238,64.0097,64.2069,136039.0
2022-01-28 12:10:00,65.1,65.1,64.7,65.01,107378.0,64.197,64.197,63.8026,64.1083,107378.0
2022-01-28 12:20:00,65.03,65.03,64.33,64.57,82701.0,64.128,64.128,63.4377,63.6744,82701.0
2022-01-28 12:30:00,64.53,64.7,64.41,64.42,78643.0,63.6349,63.8026,63.5166,63.5265,78643.0
2022-01-28 12:40:00,64.45,64.92,64.42,64.75,176541.0,63.556,64.0195,63.5265,63.8519,176541.0
2022-01-28 12:50:00,64.75,64.75,64.54,64.6,225824.0,63.8519,63.8519,63.6448,63.704,225824.0
2022-01-28 13:00:00,64.57,65.06,64.57,64.97,116031.0,63.6744,64.1576,63.6744,64.0688,116031.0
2022-01-28 13:10:00,64.99,65.11,64.85,64.95,106292.0,64.0885,64.2069,63.9505,64.0491,106292.0
2022-01-28 13:20:00,64.87,64.88,64.41,64.6,75598.0,63.9702,63.9801,63.5166,63.704,75598.0
2022-01-28 13:30:00,64.64,65.05,64.64,64.85,90543.0,63.7434,64.1477,63.7434,63.9505,90543.0
2022-01-28 13:40:00,64.84,64.85,64.53,64.55,60282.0,63.9406,63.9505,63.6349,63.6546,60282.0
2022-01-28 13:50:00,64.53,64.74,64.45,64.58,54361.0,63.6349,63.842,63.556,63.6842,54361.0
2022-01-28 14:00:00,64.56,64.84,63.85,63.94,91689.0,63.6645,63.9406,62.9644,63.0531,91689.0
2022-01-28 14:10:00,63.95,63.99,63.63,63.72,155323.0,63.063,63.1024,62.7474,62.8362,155323.0
2022-01-28 14:20:00,63.74,64.67,63.44,63.61,193790.0,62.8559,63.773,62.56,62.7277,193790.0
2022-01-28 14:30:00,63.58,63.86,63.35,63.76,135644.0,62.6981,62.9742,62.4713,62.8756,135644.0
2022-01-28 14:40:00,63.78,64.2,63.76,64.07,123772.0,62.8953,63.3095,62.8756,63.1813,123772.0
2022-01-28 14:50:00,64.11,64.44,63.93,64.39,224271.0,63.2208,63.5462,63.0432,63.4969,224271.0
2022-01-28 15:00:00,64.4,64.7,64.4,64.57,161871.0,63.5067,63.8026,63.5067,63.6744,161871.0
2022-01-28 15:10:00,64.57,64.79,64.35,64.7,136014.0,63.6744,63.8913,63.4574,63.8026,136014.0
2022-01-28 15:20:00,64.64,65.1,64.6,64.88,152370.0,63.7434,64.197,63.704,63.9801,152370.0
2022-01-28 15:30:00,64.88,65.21,64.42,65.15,349429.0,63.9801,64.3055,63.5265,64.2463,349429.0
2022-01-28 15:40:00,65.14,65.73,65.13,65.71,226441.0,64.2365,64.8183,64.2266,64.7986,226441.0
2022-01-28 15:50:00,65.74,66.34,65.73,66.29,1252266.0,64.8281,65.4198,64.8183,65.3705,1252266.0
2022-01-31 09:30:00,66.89,67.95,66.88,67.89,494023.0,65.9622,67.0075,65.9523,66.9483,494023.0
2022-01-31 09:40:00,67.94,68.26,67.8,67.85,394516.0,66.9976,67.3132,66.8596,66.9089,394516.0
2022-01-31 09:50:00,67.86,68.72,67.78,68.53,372280.0,66.9187,67.7668,66.8398,67.5794,372280.0
2022-01-31 10:00:00,68.56,69.07,68.51,69.07,249372.0,67.609,68.112,67.5597,68.112,249372.0
2022-01-31 10:10:00,69.09,69.09,68.4,68.61,134739.0,68.1317,68.1317,67.4512,67.6583,134739.0
2022-01-31 10:20:00,68.7,68.97,68.45,68.51,144924.0,67.7471,68.0133,67.5006,67.5597,144924.0
2022-01-31 10:30:00,68.52,69.25,68.48,69.04,247598.0,67.5696,68.2895,67.5301,68.0824,247598.0
2022-01-31 10:40:00,69.02,69.29,68.76,69.24,166714.0,68.0626,68.3289,67.8063,68.2796,166714.0
2022-01-31 10:50:00,69.24,69.52,69.15,69.42,174450.0,68.2796,68.5557,68.1908,68.4571,174450.0
2022-01-31 11:00:00,69.41,69.88,69.25,69.25,416138.0,68.4472,68.9107,68.2895,68.2895,416138.0
2022-01-31 11:10:00,69.26,69.27,68.72,68.8,256933.0,68.2993,68.3092,67.7668,67.8457,256933.0
2022-01-31 11:20:00,68.8,69.2,68.78,69.05,126586.0,67.8457,68.2402,67.826,68.0922,126586.0
2022-01-31 11:30:00,69.07,69.38,69.0,69.17,197878.0,68.112,68.4177,68.0429,68.2106,197878.0
2022-01-31 11:40:00,69.21,69.33,69.03,69.28,163483.0,68.25,68.3683,68.0725,68.319,163483.0
2022-01-31 11:50:00,69.27,69.83,69.23,69.65,170091.0,68.3092,68.8614,68.2697,68.6839,170091.0
2022-01-31 12:00:00,69.66,69.81,69.48,69.49,129325.0,68.6938,68.8417,68.5163,68.5261,129325.0
2022-01-31 12:10:00,69.52,69.88,69.52,69.86,124165.0,68.5557,68.9107,68.5557,68.891,124165.0
2022-01-31 12:20:00,69.84,69.92,69.4,69.45,120706.0,68.8713,68.9502,68.4374,68.4867,120706.0
2022-01-31 12:30:00,69.48,69.68,69.34,69.66,83884.0,68.5163,68.7135,68.3782,68.6938,83884.0
2022-01-31 12:40:00,69.65,69.82,69.49,69.82,92910.0,68.6839,68.8516,68.5261,68.8516,92910.0
2022-01-31 12:50:00,69.83,69.83,69.65,69.72,74845.0,68.8614,68.8614,68.6839,68.7529,74845.0
2022-01-31 13:00:00,69.72,69.72,69.44,69.61,64963.0,68.7529,68.7529,68.4768,68.6445,64963.0
2022-01-31 13:10:00,69.61,69.69,69.44,69.48,56022.0,68.6445,68.7234,68.4768,68.5163,56022.0
2022-01-31 13:20:00,69.51,69.74,69.42,69.5,135198.0,68.5459,68.7727,68.4571,68.536,135198.0
2022-01-31 13:30:00,69.52,69.69,69.3,69.64,107447.0,68.5557,68.7234,68.3388,68.674,107447.0
2022-01-31 13:40:00,69.66,69.81,69.39,69.47,66552.0,68.6938,68.8417,68.4275,68.5064,66552.0
2022-01-31 13:50:00,69.49,69.66,69.38,69.59,76707.0,68.5261,68.6938,68.4177,68.6247,76707.0
2022-01-31 14:00:00,69.59,69.76,69.37,69.62,134087.0,68.6247,68.7924,68.4078,68.6543,134087.0
2022-01-31 14:10:00,69.63,69.78,69.58,69.7,81691.0,68.6642,68.8121,68.6149,68.7332,81691.0
2022-01-31 14:20:00,69.72,70.15,69.61,70.12,173427.0,68.7529,69.177,68.6445,69.1474,173427.0
2022-01-31 14:30:00,70.1,70.23,70.02,70.23,93478.0,69.1277,69.2559,69.0488,69.2559,93478.0
2022-01-31 14:40:00,70.24,70.54,70.22,70.4,233502.0,69.2657,69.5616,69.246,69.4235,233502.0
2022-01-31 14:50:00,70.42,70.65,70.22,70.59,139465.0,69.4432,69.67,69.246,69.6109,139465.0
2022-01-31 15:00:00,70.58,70.69,70.35,70.41,133814.0,69.601,69.7095,69.3742,69.4334,133814.0
2022-01-31 15:10:00,70.44,70.47,69.64,69.73,178288.0,69.463,69.4925,68.674,68.7628,178288.0
2022-01-31 15:20:00,69.72,70.34,69.72,70.01,130037.0,68.7529,69.3643,68.7529,69.0389,130037.0
2022-01-31 15:30:00,70.02,70.72,69.84,70.28,303126.0,69.0488,69.7391,68.8713,69.3052,303126.0
2022-01-31 15:40:00,70.27,70.8,70.25,70.78,216996.0,69.2953,69.818,69.2756,69.7982,216996.0
2022-01-31 15:50:00,70.78,71.44,70.76,71.42,1407208.0,69.7982,70.4491,69.7785,70.4294,1407208.0
2022-02-01 09:30:00,72.23,72.33,70.02,70.02,682038.0,71.2281,71.3267,69.0488,69.0488,682038.0
2022-02-01 09:40:00,70.02,70.5,69.39,70.0,293685.0,69.0488,69.5221,68.4275,69.0291,293685.0
2022-02-01 09:50:00,69.99,70.46,69.69,70.34,214501.0,69.0192,69.4827,68.7234,69.3643,214501.0
2022-02-01 10:00:00,70.34,70.39,69.29,69.72,148512.0,69.3643,69.4136,68.3289,68.7529,148512.0
2022-02-01 10:10:00,69.82,70.5,69.57,70.33,104545.0,68.8516,69.5221,68.605,69.3545,104545.0
2022-02-01 10:20:00,70.34,70.74,70.34,70.4,101255.0,69.3643,69.7588,69.3643,69.4235,101255.0
2022-02-01 10:30:00,70.4,70.77,70.23,70.45,116005.0,69.4235,69.7884,69.2559,69.4728,116005.0
2022-02-01 10:40:00,70.45,70.69,69.97,70.16,90834.0,69.4728,69.7095,68.9995,69.1868,90834.0
2022-02-01 10:50:00,70.14,70.94,70.14,70.91,96998.0,69.1671,69.956,69.1671,69.9264,96998.0
2022-02-01 11:00:00,70.91,71.15,70.77,71.02,104025.0,69.9264,70.1631,69.7884,70.0349,104025.0
2022-02-01 11:10:00,71.01,71.47,70.92,71.08,84300.0,70.025,70.4787,69.9363,70.0941,84300.0
2022-02-01 11:20:00,71.13,71.2,70.78,71.03,87083.0,70.1434,70.2124,69.7982,70.0448,87083.0
2022-02-01 11:30:00,71.01,71.52,70.81,71.43,206187.0,70.025,70.528,69.8278,70.4392,206187.0
2022-02-01 11:40:00,71.44,71.57,71.24,71.45,91079.0,70.4491,70.5773,70.2519,70.4589,91079.0
2022-02-01 11:50:00,71.43,71.67,71.29,71.5,126563.0,70.4392,70.6759,70.3012,70.5082,126563.0
2022-02-01 12:00:00,71.49,71.51,71.2,71.22,164041.0,70.4984,70.5181,70.2124,70.2321,164041.0
2022-02-01 12:10:00,71.21,71.21,70.79,71.05,174969.0,70.2223,70.2223,69.8081,70.0645,174969.0
2022-02-01 12:20:00,71.06,71.21,70.83,70.97,45822.0,70.0744,70.2223,69.8475,69.9856,45822.0
2022-02-01 12:30:00,70.97,71.04,70.6,70.91,79994.0,69.9856,70.0546,69.6207,69.9264,79994.0
2022-02-01 12:40:00,70.92,71.24,70.76,71.15,83002.0,69.9363,70.2519,69.7785,70.1631,83002.0
2022-02-01 12:50:00,71.13,71.5,71.13,71.42,68828.0,70.1434,70.5082,70.1434,70.4294,68828.0
2022-02-01 13:00:00,71.42,71.42,71.06,71.06,104834.0,70.4294,70.4294,70.0744,70.0744,104834.0
2022-02-01 13:10:00,71.06,71.31,71.03,71.16,69837.0,70.0744,70.3209,70.0448,70.173,69837.0
2022-02-01 13:20:00,71.16,71.45,71.15,71.39,45573.0,70.173,70.4589,70.1631,70.3998,45573.0
2022-02-01 13:30:00,71.37,71.42,70.96,71.27,68227.0,70.3801,70.4294,69.9757,70.2814,68227.0
2022-02-01 13:40:00,71.26,71.36,71.1,71.14,60218.0,70.2716,70.3702,70.1138,70.1532,60218.0
2022-02-01 13:50:00,71.15,71.15,70.89,71.06,79984.0,70.1631,70.1631,69.9067,70.0744,79984.0
2022-02-01 14:00:00,71.09,71.12,70.88,71.03,128459.0,70.1039,70.1335,69.8968,70.0448,128459.0
2022-02-01 14:10:00,71.02,71.19,70.84,70.95,117326.0,70.0349,70.2025,69.8574,69.9659,117326.0
2022-02-01 14:20:00,70.95,70.96,70.62,70.88,140239.0,69.9659,69.9757,69.6405,69.8968,140239.0
2022-02-01 14:30:00,70.89,71.02,70.72,70.96,122160.0,69.9067,70.0349,69.7391,69.9757,122160.0
2022-02-01 14:40:00,70.97,71.27,70.94,71.17,76257.0,69.9856,70.2814,69.956,70.1828,76257.0
2022-02-01 14:50:00,71.15,71.27,70.94,71.03,273792.0,70.1631,70.2814,69.956,70.0448,273792.0
2022-02-01 15:00:00,71.02,71.51,70.98,71.45,136630.0,70.0349,70.5181,69.9955,70.4589,136630.0
2022-02-01 15:10:00,71.45,71.57,71.39,71.53,146201.0,70.4589,70.5773,70.3998,70.5378,146201.0
2022-02-01 15:20:00,71.53,71.66,71.49,71.64,162984.0,70.5378,70.666,70.4984,70.6463,162984.0
2022-02-01 15:30:00,71.64,71.95,71.59,71.62,317562.0,70.6463,70.952,70.597,70.6266,317562.0
2022-02-01 15:40:00,71.64,71.96,71.61,71.9,209203.0,70.6463,70.9619,70.6167,70.9027,209203.0
2022-02-01 15:50:00,71.93,72.62,71.9,72.42,1431845.0,70.9323,71.6127,70.9027,71.4155,1431845.0
2022-02-02 09:30:00,73.93,75.13,73.58,73.82,1090119.0,72.9045,74.0879,72.5594,72.7961,1090119.0
2022-02-02 09:40:00,73.82,73.88,72.74,72.87,442437.0,72.7961,72.8552,71.731,71.8592,442437.0
2022-02-02 09:50:00,72.82,73.93,72.78,73.3,239119.0,71.8099,72.9045,71.7705,72.2833,239119.0
2022-02-02 10:00:00,73.32,74.42,73.28,74.31,270148.0,72.303,73.3877,72.2636,73.2793,270148.0
2022-02-02 10:10:00,74.33,74.41,73.36,73.55,280416.0,73.299,73.3779,72.3424,72.5298,280416.0
2022-02-02 10:20:00,73.54,73.64,72.99,73.42,222504.0,72.52,72.6186,71.9776,72.4016,222504.0
2022-02-02 10:30:00,73.44,73.53,73.05,73.31,207497.0,72.4213,72.5101,72.0367,72.2931,207497.0
2022-02-02 10:40:00,73.32,73.8,72.96,73.37,156795.0,72.303,72.7763,71.948,72.3523,156795.0
2022-02-02 10:50:00,73.36,73.48,72.85,73.17,124246.0,72.3424,72.4608,71.8395,72.1551,124246.0
2022-02-02 11:00:00,73.14,73.26,72.42,72.45,133774.0,72.1255,72.2438,71.4155,71.4451,133774.0
2022-02-02 11:10:00,72.42,72.53,71.86,72.19,159805.0,71.4155,71.524,70.8633,71.1887,159805.0
2022-02-02 11:20:00,72.19,72.8,72.13,72.67,132167.0,71.1887,71.7902,71.1295,71.662,132167.0
2022-02-02 11:30:00,72.65,72.69,72.44,72.58,189164.0,71.6423,71.6817,71.4352,71.5733,189164.0
2022-02-02 11:40:00,72.61,72.9,72.5,72.52,257527.0,71.6029,71.8888,71.4944,71.5141,257527.0
2022-02-02 11:50:00,72.54,72.93,72.51,72.9,68318.0,71.5338,71.9184,71.5042,71.8888,68318.0
2022-02-02 12:00:00,72.9,73.1,72.58,73.06,67853.0,71.8888,72.0861,71.5733,72.0466,67853.0
2022-02-02 12:10:00,73.09,73.2,72.68,72.77,91474.0,72.0762,72.1847,71.6719,71.7606,91474.0
2022-02-02 12:20:00,72.76,72.97,72.68,72.83,145512.0,71.7508,71.9579,71.6719,71.8198,145512.0
2022-02-02 12:30:00,72.8,73.06,72.66,73.03,35414.0,71.7902,72.0466,71.6522,72.017,35414.0
2022-02-02 12:40:00,73.03,73.47,73.01,73.21,75133.0,72.017,72.4509,71.9973,72.1945,75133.0
2022-02-02 12:50:00,73.18,73.4,73.12,73.37,60753.0,72.1649,72.3819,72.1058,72.3523,60753.0
2022-02-02 13:00:00,73.35,73.36,73.07,73.11,65255.0,72.3326,72.3424,72.0565,72.0959,65255.0
2022-02-02 13:10:00,73.12,73.37,72.9,73.21,61793.0,72.1058,72.3523,71.8888,72.1945,61793.0
2022-02-02 13:20:00,73.22,73.31,72.89,73.03,57574.0,72.2044,72.2931,71.879,72.017,57574.0
2022-02-02 13:30:00,72.97,73.17,72.97,73.13,57611.0,71.9579,72.1551,71.9579,72.1156,57611.0
2022-02-02 13:40:00,73.1,73.18,72.82,72.85,159536.0,72.0861,72.1649,71.8099,71.8395,159536.0
2022-02-02 13:50:00,72.83,72.89,72.65,72.78,53009.0,71.8198,71.879,71.6423,71.7705,53009.0
2022-02-02 14:00:00,72.8,73.0,72.67,72.76,55950.0,71.7902,71.9874,71.662,71.7508,55950.0
2022-02-02 14:10:00,72.8,72.93,72.45,72.73,67052.0,71.7902,71.9184,71.4451,71.7212,67052.0
2022-02-02 14:20:00,72.71,72.73,72.38,72.62,74531.0,71.7015,71.7212,71.376,71.6127,74531.0
2022-02-02 14:30:00,72.6,73.03,72.6,72.91,54621.0,71.593,72.017,71.593,71.8987,54621.0
2022-02-02 14:40:00,72.92,73.23,72.92,73.11,140284.0,71.9086,72.2143,71.9086,72.0959,140284.0
2022-02-02 14:50:00,73.11,73.23,72.98,73.03,80333.0,72.0959,72.2143,71.9677,72.017,80333.0
2022-02-02 15:00:00,73.06,73.46,72.85,73.34,114321.0,72.0466,72.4411,71.8395,72.3227,114321.0
2022-02-02 15:10:00,73.33,73.5,73.13,73.49,96029.0,72.3129,72.4805,72.1156,72.4706,96029.0
2022-02-02 15:20:00,73.53,73.71,73.11,73.26,152734.0,72.5101,72.6876,72.0959,72.2438,152734.0
2022-02-02 15:30:00,73.25,73.62,73.25,73.36,159364.0,72.234,72.5988,72.234,72.3424,159364.0
2022-02-02 15:40:00,73.37,73.63,73.25,73.57,168847.0,72.3523,72.6087,72.234,72.5495,168847.0
2022-02-02 15:50:00,73.54,74.3,73.47,74.08,1368725.0,72.52,73.2694,72.4509,73.0525,1368725.0
2022-02-03 09:30:00,71.02,72.17,70.55,72.15,445777.0,70.0349,71.169,69.5714,71.1492,445777.0
2022-02-03 09:40:00,72.16,72.54,71.2,71.42,207498.0,71.1591,71.5338,70.2124,70.4294,207498.0
2022-02-03 09:50:00,71.42,71.68,71.02,71.19,178553.0,70.4294,70.6858,70.0349,70.2025,178553.0
2022-02-03 10:00:00,71.17,71.46,70.77,71.25,255136.0,70.1828,70.4688,69.7884,70.2617,255136.0
2022-02-03 10:10:00,71.25,71.98,70.97,71.89,214398.0,70.2617,70.9816,69.9856,70.8928,214398.0
2022-02-03 10:20:00,71.93,72.3,71.77,72.14,232252.0,70.9323,71.2972,70.7745,71.1394,232252.0
2022-02-03 10:30:00,72.15,72.43,71.97,72.11,199478.0,71.1492,71.4253,70.9717,71.1098,199478.0
2022-02-03 10:40:00,72.12,72.33,71.69,71.69,157151.0,71.1196,71.3267,70.6956,70.6956,157151.0
2022-02-03 10:50:00,71.67,72.11,71.66,72.09,207042.0,70.6759,71.1098,70.666,71.0901,207042.0
2022-02-03 11:00:00,72.12,72.14,71.53,71.8,134749.0,71.1196,71.1394,70.5378,70.8041,134749.0
2022-02-03 11:10:00,71.78,72.04,71.58,71.94,80836.0,70.7844,71.0408,70.5871,70.9421,80836.0
2022-02-03 11:20:00,71.95,71.98,71.24,71.28,91757.0,70.952,70.9816,70.2519,70.2913,91757.0
2022-02-03 11:30:00,71.31,71.4,71.11,71.15,59013.0,70.3209,70.4096,70.1237,70.1631,59013.0
2022-02-03 11:40:00,71.15,71.22,70.95,71.03,85601.0,70.1631,70.2321,69.9659,70.0448,85601.0
2022-02-03 11:50:00,71.01,71.09,70.5,70.51,92965.0,70.025,70.1039,69.5221,69.532,92965.0
2022-02-03 12:00:00,70.49,70.69,70.23,70.25,111123.0,69.5123,69.7095,69.2559,69.2756,111123.0
2022-02-03 12:10:00,70.23,70.4,70.07,70.1,119097.0,69.2559,69.4235,69.0981,69.1277,119097.0
2022-02-03 12:20:00,70.11,70.5,70.02,70.35,146671.0,69.1375,69.5221,69.0488,69.3742,146671.0
2022-02-03 12:30:00,70.31,70.6,70.15,70.5,51576.0,69.3348,69.6207,69.177,69.5221,51576.0
2022-02-03 12:40:00,70.5,70.63,70.15,70.28,71750.0,69.5221,69.6503,69.177,69.3052,71750.0
2022-02-03 12:50:00,70.33,70.48,70.25,70.37,188834.0,69.3545,69.5024,69.2756,69.3939,188834.0
2022-02-03 13:00:00,70.37,70.53,70.21,70.35,100127.0,69.3939,69.5517,69.2361,69.3742,100127.0
2022-02-03 13:10:00,70.32,70.54,70.21,70.41,57681.0,69.3446,69.5616,69.2361,69.4334,57681.0
2022-02-03 13:20:00,70.39,70.67,70.37,70.44,87711.0,69.4136,69.6898,69.3939,69.463,87711.0
2022-02-03 13:30:00,70.5,70.8,70.32,70.41,52321.0,69.5221,69.818,69.3446,69.4334,52321.0
2022-02-03 13:40:00,70.42,70.58,70.37,70.47,44374.0,69.4432,69.601,69.3939,69.4925,44374.0
2022-02-03 13:50:00,70.46,70.5,70.27,70.3,49927.0,69.4827,69.5221,69.2953,69.3249,49927.0
2022-02-03 14:00:00,70.28,70.59,70.24,70.33,50603.0,69.3052,69.6109,69.2657,69.3545,50603.0
2022-02-03 14:10:00,70.32,70.37,70.04,70.11,75714.0,69.3446,69.3939,69.0685,69.1375,75714.0
2022-02-03 14:20:00,70.1,70.25,70.02,70.07,84814.0,69.1277,69.2756,69.0488,69.0981,84814.0
2022-02-03 14:30:00,70.07,70.15,69.73,69.77,136286.0,69.0981,69.177,68.7628,68.8022,136286.0
2022-02-03 14:40:00,69.78,69.83,69.51,69.69,114951.0,68.8121,68.8614,68.5459,68.7234,114951.0
2022-02-03 14:50:00,69.68,69.95,69.58,69.87,102518.0,68.7135,68.9797,68.6149,68.9009,102518.0
2022-02-03 15:00:00,69.91,70.0,69.69,69.8,94077.0,68.9403,69.0291,68.7234,68.8318,94077.0
2022-02-03 15:10:00,69.81,70.05,69.71,70.03,107710.0,68.8417,69.0784,68.7431,69.0586,107710.0
2022-02-03 15:20:00,70.04,70.21,69.64,69.7,114672.0,69.0685,69.2361,68.674,68.7332,114672.0
2022-02-03 15:30:00,69.71,69.72,69.13,69.25,305061.0,68.7431,68.7529,68.1711,68.2895,305061.0
2022-02-03 15:40:00,69.25,69.35,68.92,68.92,406769.0,68.2895,68.3881,67.964,67.964,406769.0
2022-02-03 15:50:00,68.93,69.02,68.34,68.61,1241686.0,67.9739,68.0626,67.3921,67.6583,1241686.0
2022-02-04 09:30:00,68.53,70.23,68.53,68.86,575717.0,67.5794,69.2559,67.5794,67.9049,575717.0
2022-02-04 09:40:00,68.91,69.86,68.91,69.41,171746.0,67.9542,68.891,67.9542,68.4472,171746.0
2022-02-04 09:50:00,69.4,69.91,69.07,69.88,207668.0,68.4374,68.9403,68.112,68.9107,207668.0
2022-02-04 10:00:00,69.87,70.24,69.63,69.63,149765.0,68.9009,69.2657,68.6642,68.6642,149765.0
2022-02-04 10:10:00,69.69,70.65,69.41,70.54,220892.0,68.7234,69.67,68.4472,69.5616,220892.0
2022-02-04 10:20:00,70.49,70.68,69.85,69.86,109797.0,69.5123,69.6996,68.8811,68.891,109797.0
2022-02-04 10:30:00,69.85,70.15,69.66,69.87,102478.0,68.8811,69.177,68.6938,68.9009,102478.0
2022-02-04 10:40:00,69.89,70.0,69.21,69.44,128675.0,68.9206,69.0291,68.25,68.4768,128675.0
2022-02-04 10:50:00,69.42,69.61,69.24,69.34,100842.0,68.4571,68.6445,68.2796,68.3782,100842.0
2022-02-04 11:00:00,69.32,69.63,69.18,69.34,135995.0,68.3585,68.6642,68.2204,68.3782,135995.0
2022-02-04 11:10:00,69.32,69.39,68.82,69.12,152655.0,68.3585,68.4275,67.8654,68.1613,152655.0
2022-02-04 11:20:00,69.12,69.47,68.87,69.33,82341.0,68.1613,68.5064,67.9147,68.3683,82341.0
2022-02-04 11:30:00,69.31,69.84,69.21,69.77,72988.0,68.3486,68.8713,68.25,68.8022,72988.0
2022-02-04 11:40:00,69.85,69.96,69.6,69.62,84474.0,68.8811,68.9896,68.6346,68.6543,84474.0
2022-02-04 11:50:00,69.6,69.94,69.54,69.67,50038.0,68.6346,68.9699,68.5754,68.7036,50038.0
2022-02-04 12:00:00,69.72,69.72,69.37,69.54,47943.0,68.7529,68.7529,68.4078,68.5754,47943.0
2022-02-04 12:10:00,69.53,69.74,69.38,69.6,51442.0,68.5656,68.7727,68.4177,68.6346,51442.0
2022-02-04 12:20:00,69.62,69.67,69.45,69.54,57888.0,68.6543,68.7036,68.4867,68.5754,57888.0
2022-02-04 12:30:00,69.57,69.69,69.28,69.61,45047.0,68.605,68.7234,68.319,68.6445,45047.0
2022-02-04 12:40:00,69.61,69.79,69.47,69.78,45798.0,68.6445,68.822,68.5064,68.8121,45798.0
2022-02-04 12:50:00,69.79,69.93,69.69,69.9,58934.0,68.822,68.96,68.7234,68.9304,58934.0
2022-02-04 13:00:00,69.89,70.31,69.89,70.28,87256.0,68.9206,69.3348,68.9206,69.3052,87256.0
2022-02-04 13:10:00,70.28,70.37,70.16,70.26,62177.0,69.3052,69.3939,69.1868,69.2854,62177.0
2022-02-04 13:20:00,70.29,70.51,70.24,70.47,60428.0,69.315,69.532,69.2657,69.4925,60428.0
2022-02-04 13:30:00,70.48,70.58,70.33,70.47,68901.0,69.5024,69.601,69.3545,69.4925,68901.0
2022-02-04 13:40:00,70.48,70.62,70.33,70.61,162256.0,69.5024,69.6405,69.3545,69.6306,162256.0
2022-02-04 13:50:00,70.64,70.88,70.63,70.78,84111.0,69.6602,69.8968,69.6503,69.7982,84111.0
2022-02-04 14:00:00,70.83,70.87,70.67,70.86,71118.0,69.8475,69.887,69.6898,69.8771,71118.0
2022-02-04 14:10:00,70.87,70.9,70.28,70.28,109692.0,69.887,69.9166,69.3052,69.3052,109692.0
2022-02-04 14:20:00,70.3,70.97,70.3,70.92,153273.0,69.3249,69.9856,69.3249,69.9363,153273.0
2022-02-04 14:30:00,70.92,71.52,70.89,71.4,163236.0,69.9363,70.528,69.9067,70.4096,163236.0
2022-02-04 14:40:00,71.37,71.49,71.2,71.32,143620.0,70.3801,70.4984,70.2124,70.3307,143620.0
2022-02-04 14:50:00,71.3,71.63,71.24,71.62,136020.0,70.311,70.6364,70.2519,70.6266,136020.0
2022-02-04 15:00:00,71.63,71.85,71.61,71.75,142450.0,70.6364,70.8534,70.6167,70.7548,142450.0
2022-02-04 15:10:00,71.74,71.87,71.66,71.69,155753.0,70.7449,70.8731,70.666,70.6956,155753.0
2022-02-04 15:20:00,71.7,71.85,71.55,71.63,149408.0,70.7055,70.8534,70.5576,70.6364,149408.0
2022-02-04 15:30:00,71.64,71.94,71.63,71.72,192136.0,70.6463,70.9421,70.6364,70.7252,192136.0
2022-02-04 15:40:00,71.72,71.76,71.24,71.32,249017.0,70.7252,70.7646,70.2519,70.3307,249017.0
2022-02-04 15:50:00,71.33,71.44,70.87,71.11,632730.0,70.3406,70.4491,69.887,70.1237,632730.0
2022-02-07 09:30:00,71.11,72.37,71.09,72.28,313447.0,70.1237,71.3662,70.1039,71.2774,313447.0
2022-02-07 09:40:00,72.23,72.96,72.13,72.49,258137.0,71.2281,71.948,71.1295,71.4845,258137.0
2022-02-07 09:50:00,72.46,73.21,72.46,72.84,209433.0,71.4549,72.1945,71.4549,71.8297,209433.0
2022-02-07 10:00:00,72.87,72.91,71.94,72.16,166777.0,71.8592,71.8987,70.9421,71.1591,166777.0
2022-02-07 10:10:00,72.19,72.31,71.33,71.5,94388.0,71.1887,71.307,70.3406,70.5082,94388.0
2022-02-07 10:20:00,71.55,72.19,71.43,72.0,163370.0,70.5576,71.1887,70.4392,71.0013,163370.0
2022-02-07 10:30:00,72.0,72.21,71.89,71.95,112463.0,71.0013,71.2084,70.8928,70.952,112463.0
2022-02-07 10:40:00,71.95,71.95,71.54,71.73,115607.0,70.952,70.952,70.5477,70.7351,115607.0
2022-02-07 10:50:00,71.74,72.19,71.65,72.17,59510.0,70.7449,71.1887,70.6562,71.169,59510.0
2022-02-07 11:00:00,72.12,72.31,71.72,71.78,79766.0,71.1196,71.307,70.7252,70.7844,79766.0
2022-02-07 11:10:00,71.8,71.96,71.47,71.66,88380.0,70.8041,70.9619,70.4787,70.666,88380.0
2022-02-07 11:20:00,71.66,71.83,71.62,71.69,69121.0,70.666,70.8337,70.6266,70.6956,69121.0
2022-02-07 11:30:00,71.67,71.84,71.48,71.54,72201.0,70.6759,70.8435,70.4885,70.5477,72201.0
2022-02-07 11:40:00,71.5,71.57,71.22,71.55,136191.0,70.5082,70.5773,70.2321,70.5576,136191.0
2022-02-07 11:50:00,71.54,71.67,71.49,71.6,86255.0,70.5477,70.6759,70.4984,70.6069,86255.0
2022-02-07 12:00:00,71.59,71.73,71.36,71.48,46301.0,70.597,70.7351,70.3702,70.4885,46301.0
2022-02-07 12:10:00,71.55,71.75,71.45,71.65,38714.0,70.5576,70.7548,70.4589,70.6562,38714.0
2022-02-07 12:20:00,71.64,71.93,71.55,71.57,48566.0,70.6463,70.9323,70.5576,70.5773,48566.0
2022-02-07 12:30:00,71.56,71.72,71.32,71.41,31503.0,70.5674,70.7252,70.3307,70.4195,31503.0
2022-02-07 12:40:00,71.43,71.95,71.43,71.88,37498.0,70.4392,70.952,70.4392,70.883,37498.0
2022-02-07 12:50:00,71.85,71.97,71.78,71.88,54507.0,70.8534,70.9717,70.7844,70.883,54507.0
2022-02-07 13:00:00,71.91,72.1,71.8,71.99,42560.0,70.9126,71.0999,70.8041,70.9915,42560.0
2022-02-07 13:10:00,71.97,72.25,71.93,72.01,101855.0,70.9717,71.2478,70.9323,71.0112,101855.0
2022-02-07 13:20:00,72.03,72.05,71.82,72.0,52937.0,71.0309,71.0506,70.8238,71.0013,52937.0
2022-02-07 13:30:00,72.01,72.07,71.86,72.02,73522.0,71.0112,71.0703,70.8633,71.021,73522.0
2022-02-07 13:40:00,71.99,72.06,71.75,71.87,54519.0,70.9915,71.0605,70.7548,70.8731,54519.0
2022-02-07 13:50:00,71.87,72.03,71.68,72.0,64630.0,70.8731,71.0309,70.6858,71.0013,64630.0
2022-02-07 14:00:00,71.96,72.05,71.73,71.73,51632.0,70.9619,71.0506,70.7351,70.7351,51632.0
2022-02-07 14:10:00,71.75,71.87,71.66,71.77,65071.0,70.7548,70.8731,70.666,70.7745,65071.0
2022-02-07 14:20:00,71.75,72.05,71.65,72.05,36786.0,70.7548,71.0506,70.6562,71.0506,36786.0
2022-02-07 14:30:00,72.06,72.18,71.94,72.04,61048.0,71.0605,71.1788,70.9421,71.0408,61048.0
2022-02-07 14:40:00,72.04,72.42,72.03,72.2,102229.0,71.0408,71.4155,71.0309,71.1985,102229.0
2022-02-07 14:50:00,72.21,72.21,71.95,71.95,132761.0,71.2084,71.2084,70.952,70.952,132761.0
2022-02-07 15:00:00,71.95,72.26,71.83,72.23,84844.0,70.952,71.2577,70.8337,71.2281,84844.0
2022-02-07 15:10:00,72.24,72.44,72.17,72.3,97997.0,71.238,71.4352,71.169,71.2972,97997.0
2022-02-07 15:20:00,72.31,72.33,71.91,72.02,82694.0,71.307,71.3267,70.9126,71.021,82694.0
2022-02-07 15:30:00,72.03,72.12,71.65,71.69,105547.0,71.0309,71.1196,70.6562,70.6956,105547.0
2022-02-07 15:40:00,71.69,71.79,71.53,71.56,120334.0,70.6956,70.7942,70.5378,70.5674,120334.0
2022-02-07 15:50:00,71.58,71.74,71.26,71.57,649142.0,70.5871,70.7449,70.2716,70.5773,649142.0
2022-02-08 09:30:00,71.07,71.99,71.07,71.85,177006.0,70.0842,70.9915,70.0842,70.8534,177006.0
2022-02-08 09:40:00,71.9,72.19,71.48,71.89,166632.0,70.9027,71.1887,70.4885,70.8928,166632.0
2022-02-08 09:50:00,71.93,72.09,71.68,71.78,71009.0,70.9323,71.0901,70.6858,70.7844,71009.0
2022-02-08 10:00:00,71.76,72.19,71.48,72.13,126073.0,70.7646,71.1887,70.4885,71.1295,126073.0
2022-02-08 10:10:00,72.1,72.8,71.94,72.67,87226.0,71.0999,71.7902,70.9421,71.662,87226.0
2022-02-08 10:20:00,72.63,72.69,72.11,72.21,91011.0,71.6226,71.6817,71.1098,71.2084,91011.0
2022-02-08 10:30:00,72.2,72.53,71.92,72.42,140699.0,71.1985,71.524,70.9224,71.4155,140699.0
2022-02-08 10:40:00,72.42,73.14,72.34,73.03,92934.0,71.4155,72.1255,71.3366,72.017,92934.0
2022-02-08 10:50:00,73.03,73.33,72.99,73.18,128301.0,72.017,72.3129,71.9776,72.1649,128301.0
2022-02-08 11:00:00,73.2,73.83,73.15,73.83,169321.0,72.1847,72.8059,72.1354,72.8059,169321.0
2022-02-08 11:10:00,73.8,74.06,73.57,74.02,321171.0,72.7763,73.0327,72.5495,72.9933,321171.0
2022-02-08 11:20:00,74.03,74.12,73.78,74.08,310673.0,73.0032,73.0919,72.7566,73.0525,310673.0
2022-02-08 11:30:00,74.11,74.47,74.08,74.44,188907.0,73.082,73.4371,73.0525,73.4075,188907.0
2022-02-08 11:40:00,74.41,74.69,74.33,74.5,196634.0,73.3779,73.654,73.299,73.4666,196634.0
2022-02-08 11:50:00,74.5,74.81,74.48,74.64,162990.0,73.4666,73.7723,73.4469,73.6047,162990.0
2022-02-08 12:00:00,74.66,74.8,74.52,74.65,220785.0,73.6244,73.7625,73.4864,73.6146,220785.0
2022-02-08 12:10:00,74.66,74.83,74.48,74.82,196027.0,73.6244,73.7921,73.4469,73.7822,196027.0
2022-02-08 12:20:00,74.83,74.92,74.69,74.83,111385.0,73.7921,73.8808,73.654,73.7921,111385.0
2022-02-08 12:30:00,74.84,75.2,74.82,75.17,174239.0,73.8019,74.1569,73.7822,74.1273,174239.0
2022-02-08 12:40:00,75.16,75.55,75.14,75.54,350760.0,74.1175,74.5021,74.0978,74.4922,350760.0
2022-02-08 12:50:00,75.53,75.85,75.49,75.83,265369.0,74.4823,74.7979,74.4429,74.7782,265369.0
2022-02-08 13:00:00,75.82,75.83,75.34,75.47,308750.0,74.7683,74.7782,74.295,74.4232,308750.0
2022-02-08 13:10:00,75.47,75.73,75.29,75.34,158995.0,74.4232,74.6796,74.2457,74.295,158995.0
2022-02-08 13:20:00,75.35,75.42,75.07,75.22,97562.0,74.3048,74.3739,74.0287,74.1766,97562.0
2022-02-08 13:30:00,75.21,75.43,75.05,75.1,108550.0,74.1668,74.3837,74.009,74.0583,108550.0
2022-02-08 13:40:00,75.1,75.18,74.93,74.94,102752.0,74.0583,74.1372,73.8907,73.9005,102752.0
2022-02-08 13:50:00,74.93,75.1,74.76,75.09,129245.0,73.8907,74.0583,73.723,74.0485,129245.0
2022-02-08 14:00:00,75.09,75.47,75.09,75.39,108742.0,74.0485,74.4232,74.0485,74.3443,108742.0
2022-02-08 14:10:00,75.41,75.65,75.35,75.49,212000.0,74.364,74.6007,74.3048,74.4429,212000.0
2022-02-08 14:20:00,75.47,75.49,74.91,74.98,268648.0,74.4232,74.4429,73.8709,73.94,268648.0
2022-02-08 14:30:00,75.0,75.43,74.95,75.15,174286.0,73.9597,74.3837,73.9104,74.1076,174286.0
2022-02-08 14:40:00,75.15,75.48,75.13,75.45,151529.0,74.1076,74.433,74.0879,74.4035,151529.0
2022-02-08 14:50:00,75.5,75.62,75.32,75.44,134575.0,74.4528,74.5711,74.2753,74.3936,134575.0
2022-02-08 15:00:00,75.42,75.59,75.16,75.53,102349.0,74.3739,74.5415,74.1175,74.4823,102349.0
2022-02-08 15:10:00,75.56,76.05,75.52,75.94,267387.0,74.5119,74.9951,74.4725,74.8867,267387.0
2022-02-08 15:20:00,75.94,76.0,75.55,75.71,179917.0,74.8867,74.9458,74.5021,74.6599,179917.0
2022-02-08 15:30:00,75.71,76.13,75.71,76.02,279626.0,74.6599,75.074,74.6599,74.9656,279626.0
2022-02-08 15:40:00,76.02,76.51,76.01,76.31,555775.0,74.9656,75.4488,74.9557,75.2515,555775.0
2022-02-08 15:50:00,76.32,76.76,76.18,76.52,1451098.0,75.2614,75.6953,75.1233,75.4586,1451098.0
2022-02-09 09:30:00,77.65,77.83,75.81,75.91,550732.0,76.5729,76.7504,74.7585,74.8571,550732.0
2022-02-09 09:40:00,75.92,76.48,75.79,75.79,227487.0,74.8669,75.4192,74.7387,74.7387,227487.0
2022-02-09 09:50:00,75.8,75.98,75.28,75.5,177488.0,74.7486,74.9261,74.2358,74.4528,177488.0
2022-02-09 10:00:00,75.56,76.2,75.56,76.05,155810.0,74.5119,75.1431,74.5119,74.9951,155810.0
2022-02-09 10:10:00,76.07,76.11,75.62,75.62,189059.0,75.0149,75.0543,74.5711,74.5711,189059.0
2022-02-09 10:20:00,75.67,76.29,75.64,76.24,102913.0,74.6204,75.2318,74.5908,75.1825,102913.0
2022-02-09 10:30:00,76.23,76.53,76.22,76.28,126070.0,75.1726,75.4685,75.1628,75.2219,126070.0
2022-02-09 10:40:00,76.27,76.45,76.09,76.26,105907.0,75.2121,75.3896,75.0346,75.2022,105907.0
2022-02-09 10:50:00,76.27,76.59,76.23,76.59,143132.0,75.2121,75.5276,75.1726,75.5276,143132.0
2022-02-09 11:00:00,76.6,76.92,76.58,76.65,181091.0,75.5375,75.8531,75.5178,75.5868,181091.0
2022-02-09 11:10:00,76.65,76.78,76.4,76.58,121541.0,75.5868,75.715,75.3403,75.5178,121541.0
2022-02-09 11:20:00,76.58,76.82,76.55,76.68,128273.0,75.5178,75.7545,75.4882,75.6164,128273.0
2022-02-09 11:30:00,76.69,76.76,76.35,76.4,73343.0,75.6263,75.6953,75.291,75.3403,73343.0
2022-02-09 11:40:00,76.41,76.44,76.17,76.33,82912.0,75.3501,75.3797,75.1135,75.2713,82912.0
2022-02-09 11:50:00,76.32,76.42,76.04,76.09,70710.0,75.2614,75.36,74.9853,75.0346,70710.0
2022-02-09 12:00:00,76.11,76.28,75.97,76.28,74143.0,75.0543,75.2219,74.9162,75.2219,74143.0
2022-02-09 12:10:00,76.27,76.5,76.12,76.48,73582.0,75.2121,75.4389,75.0642,75.4192,73582.0
2022-02-09 12:20:00,76.48,76.75,76.42,76.65,142050.0,75.4192,75.6854,75.36,75.5868,142050.0
2022-02-09 12:30:00,76.69,76.82,76.5,76.82,74934.0,75.6263,75.7545,75.4389,75.7545,74934.0
2022-02-09 12:40:00,76.84,77.16,76.8,76.95,129549.0,75.7742,76.0897,75.7347,75.8827,129549.0
2022-02-09 12:50:00,76.96,77.08,76.82,77.08,84879.0,75.8925,76.0109,75.7545,76.0109,84879.0
2022-02-09 13:00:00,77.08,77.14,76.98,77.06,65803.0,76.0109,76.07,75.9122,75.9911,65803.0
2022-02-09 13:10:00,77.06,77.22,77.03,77.2,89120.0,75.9911,76.1489,75.9615,76.1292,89120.0
2022-02-09 13:20:00,77.19,77.3,77.08,77.13,77009.0,76.1193,76.2278,76.0109,76.0602,77009.0
2022-02-09 13:30:00,77.12,77.19,77.03,77.03,86827.0,76.0503,76.1193,75.9615,75.9615,86827.0
2022-02-09 13:40:00,77.03,77.13,76.94,76.97,79736.0,75.9615,76.0602,75.8728,75.9024,79736.0
2022-02-09 13:50:00,76.97,77.3,76.9,77.29,103156.0,75.9024,76.2278,75.8333,76.2179,103156.0
2022-02-09 14:00:00,77.28,77.47,77.28,77.39,91352.0,76.2081,76.3954,76.2081,76.3166,91352.0
2022-02-09 14:10:00,77.4,77.59,77.36,77.46,99477.0,76.3264,76.5138,76.287,76.3856,99477.0
2022-02-09 14:20:00,77.45,77.58,77.44,77.55,78716.0,76.3757,76.5039,76.3659,76.4743,78716.0
2022-02-09 14:30:00,77.55,77.63,77.35,77.61,109048.0,76.4743,76.5532,76.2771,76.5335,109048.0
2022-02-09 14:40:00,77.61,77.74,77.53,77.56,113321.0,76.5335,76.6617,76.4546,76.4842,113321.0
2022-02-09 14:50:00,77.59,77.63,77.21,77.25,121343.0,76.5138,76.5532,76.139,76.1785,121343.0
2022-02-09 15:00:00,77.24,77.37,77.09,77.19,137274.0,76.1686,76.2968,76.0207,76.1193,137274.0
2022-02-09 15:10:00,77.21,77.45,77.21,77.45,138703.0,76.139,76.3757,76.139,76.3757,138703.0
2022-02-09 15:20:00,77.47,77.6,77.35,77.51,150761.0,76.3954,76.5236,76.2771,76.4349,150761.0
2022-02-09 15:30:00,77.51,77.8,77.44,77.71,196641.0,76.4349,76.7209,76.3659,76.6321,196641.0
2022-02-09 15:40:00,77.7,77.91,77.47,77.82,203428.0,76.6223,76.8293,76.3954,76.7406,203428.0
2022-02-09 15:50:00,77.83,77.96,77.35,77.77,991547.0,76.7504,76.8786,76.2771,76.6913,991547.0
2022-02-10 09:30:00,74.89,76.13,74.67,75.74,460567.0,73.8512,75.074,73.6343,74.6894,460567.0
2022-02-10 09:40:00,75.78,76.08,75.56,75.67,228412.0,74.7289,75.0247,74.5119,74.6204,228412.0
2022-02-10 09:50:00,75.69,76.47,75.65,76.35,186156.0,74.6401,75.4093,74.6007,75.291,186156.0
2022-02-10 10:00:00,76.36,77.43,76.27,77.39,135677.0,75.3008,76.356,75.2121,76.3166,135677.0
2022-02-10 10:10:00,77.4,77.44,76.78,76.88,104685.0,76.3264,76.3659,75.715,75.8136,104685.0
2022-02-10 10:20:00,76.85,77.35,76.74,77.31,65108.0,75.784,76.2771,75.6756,76.2377,65108.0
2022-02-10 10:30:00,77.34,77.98,77.23,77.96,109859.0,76.2672,76.8984,76.1588,76.8786,109859.0
2022-02-10 10:40:00,77.98,78.19,77.82,78.16,229808.0,76.8984,77.1055,76.7406,77.0759,229808.0
2022-02-10 10:50:00,78.16,78.16,77.17,77.32,245069.0,77.0759,77.0759,76.0996,76.2475,245069.0
2022-02-10 11:00:00,77.32,77.67,76.96,77.55,80314.0,76.2475,76.5927,75.8925,76.4743,80314.0
2022-02-10 11:10:00,77.52,77.69,77.29,77.48,39377.0,76.4447,76.6124,76.2179,76.4053,39377.0
2022-02-10 11:20:00,77.51,77.73,77.15,77.24,59666.0,76.4349,76.6518,76.0799,76.1686,59666.0
2022-02-10 11:30:00,77.2,77.25,76.66,77.07,76169.0,76.1292,76.1785,75.5967,76.001,76169.0
2022-02-10 11:40:00,77.11,77.63,77.04,77.59,59320.0,76.0404,76.5532,75.9714,76.5138,59320.0
2022-02-10 11:50:00,77.58,77.73,77.42,77.65,52723.0,76.5039,76.6518,76.3461,76.5729,52723.0
2022-02-10 12:00:00,77.63,77.64,77.27,77.55,51880.0,76.5532,76.5631,76.1982,76.4743,51880.0
2022-02-10 12:10:00,77.53,77.69,77.29,77.59,43123.0,76.4546,76.6124,76.2179,76.5138,43123.0
2022-02-10 12:20:00,77.58,77.72,77.55,77.59,54797.0,76.5039,76.642,76.4743,76.5138,54797.0
2022-02-10 12:30:00,77.59,77.74,77.37,77.63,52045.0,76.5138,76.6617,76.2968,76.5532,52045.0
2022-02-10 12:40:00,77.61,77.68,76.52,76.74,86679.0,76.5335,76.6025,75.4586,75.6756,86679.0
2022-02-10 12:50:00,76.75,77.06,76.27,76.98,80139.0,75.6854,75.9911,75.2121,75.9122,80139.0
2022-02-10 13:00:00,76.97,77.31,76.73,76.78,115300.0,75.9024,76.2377,75.6657,75.715,115300.0
2022-02-10 13:10:00,76.81,76.89,75.91,75.98,131507.0,75.7446,75.8235,74.8571,74.9261,131507.0
2022-02-10 13:20:00,75.94,75.96,75.43,75.45,315792.0,74.8867,74.9064,74.3837,74.4035,315792.0
2022-02-10 13:30:00,75.43,75.54,74.72,75.02,328871.0,74.3837,74.4922,73.6836,73.9794,328871.0
2022-02-10 13:40:00,75.02,75.25,74.95,75.09,222372.0,73.9794,74.2062,73.9104,74.0485,222372.0
2022-02-10 13:50:00,75.09,75.33,74.99,75.25,120073.0,74.0485,74.2851,73.9498,74.2062,120073.0
2022-02-10 14:00:00,75.28,75.33,74.67,74.92,99051.0,74.2358,74.2851,73.6343,73.8808,99051.0
2022-02-10 14:10:00,74.94,74.94,74.43,74.48,96401.0,73.9005,73.9005,73.3976,73.4469,96401.0
2022-02-10 14:20:00,74.5,74.76,74.32,74.67,112448.0,73.4666,73.723,73.2891,73.6343,112448.0
2022-02-10 14:30:00,74.66,74.9,74.51,74.72,70932.0,73.6244,73.8611,73.4765,73.6836,70932.0
2022-02-10 14:40:00,74.74,74.9,74.36,74.36,80590.0,73.7033,73.8611,73.3286,73.3286,80590.0
2022-02-10 14:50:00,74.37,74.46,74.06,74.3,169187.0,73.3384,73.4272,73.0327,73.2694,169187.0
2022-02-10 15:00:00,74.32,74.38,73.9,74.3,155411.0,73.2891,73.3483,72.875,73.2694,155411.0
2022-02-10 15:10:00,74.31,74.53,74.17,74.2,77699.0,73.2793,73.4962,73.1412,73.1708,77699.0
2022-02-10 15:20:00,74.2,74.35,74.07,74.12,85503.0,73.1708,73.3187,73.0426,73.0919,85503.0
2022-02-10 15:30:00,74.09,74.09,73.55,73.95,161641.0,73.0623,73.0623,72.5298,72.9243,161641.0
2022-02-10 15:40:00,73.96,73.98,73.28,73.54,254513.0,72.9341,72.9538,72.2636,72.52,254513.0
2022-02-10 15:50:00,73.53,74.1,73.18,73.83,838778.0,72.5101,73.0722,72.1649,72.8059,838778.0
2022-02-11 09:30:00,73.32,74.84,73.21,73.49,521574.0,72.303,73.8019,72.1945,72.4706,521574.0
2022-02-11 09:40:00,73.39,74.43,73.16,74.15,119913.0,72.372,73.3976,72.1452,73.1215,119913.0
2022-02-11 09:50:00,74.15,74.3,73.14,73.2,105351.0,73.1215,73.2694,72.1255,72.1847,105351.0
2022-02-11 10:00:00,73.2,74.41,73.08,73.9,119331.0,72.1847,73.3779,72.0663,72.875,119331.0
2022-02-11 10:10:00,73.9,74.13,73.38,73.62,67784.0,72.875,73.1018,72.3622,72.5988,67784.0
2022-02-11 10:20:00,73.6,74.11,73.55,73.98,205175.0,72.5791,73.082,72.5298,72.9538,205175.0
2022-02-11 10:30:00,73.9,74.42,73.73,74.39,133811.0,72.875,73.3877,72.7073,73.3582,133811.0
2022-02-11 10:40:00,74.37,74.5,74.0,74.09,209789.0,73.3384,73.4666,72.9736,73.0623,209789.0
2022-02-11 10:50:00,74.07,74.13,73.37,73.48,108927.0,73.0426,73.1018,72.3523,72.4608,108927.0
2022-02-11 11:00:00,73.48,73.93,73.2,73.22,84447.0,72.4608,72.9045,72.1847,72.2044,84447.0
2022-02-11 11:10:00,73.23,73.36,72.61,72.9,120772.0,72.2143,72.3424,71.6029,71.8888,120772.0
2022-02-11 11:20:00,72.9,73.03,72.7,72.82,78107.0,71.8888,72.017,71.6916,71.8099,78107.0
2022-02-11 11:30:00,72.79,73.01,72.4,72.51,94906.0,71.7804,71.9973,71.3958,71.5042,94906.0
2022-02-11 11:40:00,72.5,72.71,72.46,72.49,81386.0,71.4944,71.7015,71.4549,71.4845,81386.0
2022-02-11 11:50:00,72.49,72.56,72.22,72.24,185773.0,71.4845,71.5535,71.2183,71.238,185773.0
2022-02-11 12:00:00,72.24,72.26,71.96,72.14,265212.0,71.238,71.2577,70.9619,71.1394,265212.0
2022-02-11 12:10:00,72.14,72.29,71.83,71.89,199182.0,71.1394,71.2873,70.8337,70.8928,199182.0
2022-02-11 12:20:00,71.9,72.16,71.75,72.05,167390.0,70.9027,71.1591,70.7548,71.0506,167390.0
2022-02-11 12:30:00,72.05,72.2,71.84,72.02,90477.0,71.0506,71.1985,70.8435,71.021,90477.0
2022-02-11 12:40:00,72.06,72.13,71.78,71.87,65517.0,71.0605,71.1295,70.7844,70.8731,65517.0
2022-02-11 12:50:00,71.89,71.92,71.23,71.25,140624.0,70.8928,70.9224,70.242,70.2617,140624.0
2022-02-11 13:00:00,71.26,71.58,71.12,71.47,147259.0,70.2716,70.5871,70.1335,70.4787,147259.0
2022-02-11 13:10:00,71.47,71.5,71.15,71.15,149274.0,70.4787,70.5082,70.1631,70.1631,149274.0
2022-02-11 13:20:00,71.16,71.32,70.97,70.98,125386.0,70.173,70.3307,69.9856,69.9955,125386.0
2022-02-11 13:30:00,70.98,71.0,69.93,69.95,203785.0,69.9955,70.0152,68.96,68.9797,203785.0
2022-02-11 13:40:00,69.94,70.38,69.56,69.88,211451.0,68.9699,69.4038,68.5952,68.9107,211451.0
2022-02-11 13:50:00,69.89,70.14,69.43,69.47,239171.0,68.9206,69.1671,68.467,68.5064,239171.0
2022-02-11 14:00:00,69.45,69.66,68.96,69.12,293857.0,68.4867,68.6938,68.0035,68.1613,293857.0
2022-02-11 14:10:00,69.15,69.46,68.87,69.28,313457.0,68.1908,68.4965,67.9147,68.319,313457.0
2022-02-11 14:20:00,69.27,69.42,68.47,68.63,217361.0,68.3092,68.4571,67.5203,67.6781,217361.0
2022-02-11 14:30:00,68.68,68.86,68.32,68.55,227239.0,67.7274,67.9049,67.3724,67.5992,227239.0
2022-02-11 14:40:00,68.55,68.74,68.09,68.23,234154.0,67.5992,67.7865,67.1455,67.2836,234154.0
2022-02-11 14:50:00,68.21,68.21,67.6,67.88,317794.0,67.2639,67.2639,66.6623,66.9385,317794.0
2022-02-11 15:00:00,67.87,68.64,67.75,68.15,385027.0,66.9286,67.6879,66.8103,67.2047,385027.0
2022-02-11 15:10:00,68.17,68.42,67.85,67.88,253753.0,67.2244,67.471,66.9089,66.9385,253753.0
2022-02-11 15:20:00,67.89,68.03,67.68,67.79,448402.0,66.9483,67.0864,66.7412,66.8497,448402.0
2022-02-11 15:30:00,67.77,68.25,67.59,67.65,534373.0,66.83,67.3033,66.6525,66.7117,534373.0
2022-02-11 15:40:00,67.66,68.0,67.49,67.97,551854.0,66.7215,67.0568,66.5539,67.0272,551854.0
2022-02-11 15:50:00,67.98,68.52,67.74,67.98,1045760.0,67.0371,67.5696,66.8004,67.0371,1045760.0
2022-02-14 09:30:00,68.01,68.69,67.88,68.41,448576.0,67.0667,67.7372,66.9385,67.4611,448576.0
2022-02-14 09:40:00,68.37,68.93,68.22,68.92,263922.0,67.4217,67.9739,67.2737,67.964,263922.0
2022-02-14 09:50:00,68.88,69.36,68.45,68.58,230862.0,67.9246,68.3979,67.5006,67.6288,230862.0
2022-02-14 10:00:00,68.57,68.67,68.01,68.6,279441.0,67.6189,67.7175,67.0667,67.6485,279441.0
2022-02-14 10:10:00,68.6,69.03,68.26,68.73,210579.0,67.6485,68.0725,67.3132,67.7767,210579.0
2022-02-14 10:20:00,68.71,68.86,68.44,68.65,106997.0,67.7569,67.9049,67.4907,67.6978,106997.0
2022-02-14 10:30:00,68.62,68.69,68.04,68.24,244130.0,67.6682,67.7372,67.0962,67.2935,244130.0
2022-02-14 10:40:00,68.24,69.05,68.2,68.86,429371.0,67.2935,68.0922,67.254,67.9049,429371.0
2022-02-14 10:50:00,68.87,69.02,68.4,68.49,203523.0,67.9147,68.0626,67.4512,67.54,203523.0
2022-02-14 11:00:00,68.53,68.98,68.31,68.87,342191.0,67.5794,68.0232,67.3625,67.9147,342191.0
2022-02-14 11:10:00,68.86,69.48,68.65,69.46,145878.0,67.9049,68.5163,67.6978,68.4965,145878.0
2022-02-14 11:20:00,69.47,69.83,69.41,69.75,128468.0,68.5064,68.8614,68.4472,68.7825,128468.0
2022-02-14 11:30:00,69.78,69.89,69.46,69.61,153199.0,68.8121,68.9206,68.4965,68.6445,153199.0
2022-02-14 11:40:00,69.61,69.78,69.49,69.66,135339.0,68.6445,68.8121,68.5261,68.6938,135339.0
2022-02-14 11:50:00,69.68,69.73,69.22,69.53,90127.0,68.7135,68.7628,68.2599,68.5656,90127.0
2022-02-14 12:00:00,69.49,69.67,69.16,69.25,77342.0,68.5261,68.7036,68.2007,68.2895,77342.0
2022-02-14 12:10:00,69.26,69.35,68.97,69.05,73172.0,68.2993,68.3881,68.0133,68.0922,73172.0
2022-02-14 12:20:00,69.02,69.21,68.87,69.18,70800.0,68.0626,68.25,67.9147,68.2204,70800.0
2022-02-14 12:30:00,69.18,69.37,69.07,69.17,81047.0,68.2204,68.4078,68.112,68.2106,81047.0
2022-02-14 12:40:00,69.17,69.27,69.05,69.2,68610.0,68.2106,68.3092,68.0922,68.2402,68610.0
2022-02-14 12:50:00,69.2,69.25,68.8,68.87,130889.0,68.2402,68.2895,67.8457,67.9147,130889.0
2022-02-14 13:00:00,68.9,68.91,68.56,68.58,78022.0,67.9443,67.9542,67.609,67.6288,78022.0
2022-02-14 13:10:00,68.58,68.7,68.42,68.47,138530.0,67.6288,67.7471,67.471,67.5203,138530.0
2022-02-14 13:20:00,68.49,68.51,68.02,68.2,142870.0,67.54,67.5597,67.0765,67.254,142870.0
2022-02-14 13:30:00,68.23,68.27,67.97,68.08,83825.0,67.2836,67.3231,67.0272,67.1357,83825.0
2022-02-14 13:40:00,68.05,68.26,67.88,67.95,88958.0,67.1061,67.3132,66.9385,67.0075,88958.0
2022-02-14 13:50:00,67.97,67.98,67.08,67.1,352447.0,67.0272,67.0371,66.1496,66.1693,352447.0
2022-02-14 14:00:00,67.09,67.16,66.62,66.68,341830.0,66.1594,66.2284,65.6959,65.7551,341830.0
2022-02-14 14:10:00,66.68,67.14,66.62,67.07,159542.0,65.7551,66.2087,65.6959,66.1397,159542.0
2022-02-14 14:20:00,67.09,67.81,66.93,67.54,155484.0,66.1594,66.8694,66.0016,66.6032,155484.0
2022-02-14 14:30:00,67.54,67.68,67.3,67.58,137208.0,66.6032,66.7412,66.3665,66.6426,137208.0
2022-02-14 14:40:00,67.55,67.79,67.4,67.51,65541.0,66.613,66.8497,66.4651,66.5736,65541.0
2022-02-14 14:50:00,67.47,67.69,67.24,67.3,820124.0,66.5341,66.7511,66.3073,66.3665,820124.0
2022-02-14 15:00:00,67.29,67.36,66.86,67.0,250463.0,66.3566,66.4257,65.9326,66.0707,250463.0
2022-02-14 15:10:00,66.96,67.23,66.86,66.88,320224.0,66.0312,66.2975,65.9326,65.9523,320224.0
2022-02-14 15:20:00,66.87,67.29,66.74,67.26,339456.0,65.9425,66.3566,65.8143,66.3271,339456.0
2022-02-14 15:30:00,67.25,67.7,67.22,67.56,313590.0,66.3172,66.761,66.2876,66.6229,313590.0
2022-02-14 15:40:00,67.57,67.67,67.16,67.55,252352.0,66.6328,66.7314,66.2284,66.613,252352.0
2022-02-14 15:50:00,67.54,67.83,67.19,67.75,786536.0,66.6032,66.8892,66.258,66.8103,786536.0
2022-02-15 09:30:00,69.94,71.13,69.83,71.02,551681.0,68.9699,70.1434,68.8614,70.0349,551681.0
2022-02-15 09:40:00,71.04,71.21,70.39,70.39,131558.0,70.0546,70.2223,69.4136,69.4136,131558.0
2022-02-15 09:50:00,70.39,70.89,70.22,70.79,98014.0,69.4136,69.9067,69.246,69.8081,98014.0
2022-02-15 10:00:00,70.83,71.61,70.8,71.39,232069.0,69.8475,70.6167,69.818,70.3998,232069.0
2022-02-15 10:10:00,71.35,71.38,70.9,70.96,187753.0,70.3603,70.3899,69.9166,69.9757,187753.0
2022-02-15 10:20:00,70.92,71.06,70.44,70.88,239917.0,69.9363,70.0744,69.463,69.8968,239917.0
2022-02-15 10:30:00,70.89,71.17,70.81,71.12,151037.0,69.9067,70.1828,69.8278,70.1335,151037.0
2022-02-15 10:40:00,71.12,71.65,71.11,71.64,189381.0,70.1335,70.6562,70.1237,70.6463,189381.0
2022-02-15 10:50:00,71.62,71.87,71.59,71.62,176052.0,70.6266,70.8731,70.597,70.6266,176052.0
2022-02-15 11:00:00,71.63,71.98,71.59,71.96,102833.0,70.6364,70.9816,70.597,70.9619,102833.0
2022-02-15 11:10:00,71.95,71.96,71.67,71.92,91182.0,70.952,70.9619,70.6759,70.9224,91182.0
2022-02-15 11:20:00,71.95,72.14,71.81,71.87,108266.0,70.952,71.1394,70.8139,70.8731,108266.0
2022-02-15 11:30:00,71.91,72.24,71.9,72.2,124972.0,70.9126,71.238,70.9027,71.1985,124972.0
2022-02-15 11:40:00,72.17,72.59,72.14,72.58,293457.0,71.169,71.5831,71.1394,71.5733,293457.0
2022-02-15 11:50:00,72.6,72.64,72.35,72.45,234029.0,71.593,71.6324,71.3465,71.4451,234029.0
2022-02-15 12:00:00,72.48,72.53,72.14,72.32,93587.0,71.4747,71.524,71.1394,71.3169,93587.0
2022-02-15 12:10:00,72.34,72.49,71.97,72.07,112607.0,71.3366,71.4845,70.9717,71.0703,112607.0
2022-02-15 12:20:00,72.08,72.15,71.78,71.85,131391.0,71.0802,71.1492,70.7844,70.8534,131391.0
2022-02-15 12:30:00,71.85,72.09,71.78,71.86,74858.0,70.8534,71.0901,70.7844,70.8633,74858.0
2022-02-15 12:40:00,71.89,71.95,71.46,71.57,68693.0,70.8928,70.952,70.4688,70.5773,68693.0
2022-02-15 12:50:00,71.58,71.88,71.57,71.86,41218.0,70.5871,70.883,70.5773,70.8633,41218.0
2022-02-15 13:00:00,71.85,72.25,71.79,72.21,87257.0,70.8534,71.2478,70.7942,71.2084,87257.0
2022-02-15 13:10:00,72.19,72.22,72.02,72.05,45580.0,71.1887,71.2183,71.021,71.0506,45580.0
2022-02-15 13:20:00,72.06,72.63,72.06,72.61,91271.0,71.0605,71.6226,71.0605,71.6029,91271.0
2022-02-15 13:30:00,72.62,72.71,72.5,72.59,117255.0,71.6127,71.7015,71.4944,71.5831,117255.0
2022-02-15 13:40:00,72.59,72.73,72.46,72.72,66655.0,71.5831,71.7212,71.4549,71.7113,66655.0
2022-02-15 13:50:00,72.71,72.86,72.63,72.81,161895.0,71.7015,71.8494,71.6226,71.8001,161895.0
2022-02-15 14:00:00,72.81,72.92,72.51,72.66,118460.0,71.8001,71.9086,71.5042,71.6522,118460.0
2022-02-15 14:10:00,72.67,72.79,72.54,72.75,116870.0,71.662,71.7804,71.5338,71.7409,116870.0
2022-02-15 14:20:00,72.74,72.99,72.74,72.93,136712.0,71.731,71.9776,71.731,71.9184,136712.0
2022-02-15 14:30:00,72.93,73.12,72.77,73.08,173189.0,71.9184,72.1058,71.7606,72.0663,173189.0
2022-02-15 14:40:00,73.09,73.51,72.96,73.43,278273.0,72.0762,72.4904,71.948,72.4115,278273.0
2022-02-15 14:50:00,73.42,73.51,73.31,73.46,132587.0,72.4016,72.4904,72.2931,72.4411,132587.0
2022-02-15 15:00:00,73.44,73.95,73.39,73.92,162562.0,72.4213,72.9243,72.372,72.8947,162562.0
2022-02-15 15:10:00,73.93,74.1,73.81,74.09,245951.0,72.9045,73.0722,72.7862,73.0623,245951.0
2022-02-15 15:20:00,74.1,74.11,73.84,73.87,239818.0,73.0722,73.082,72.8158,72.8454,239818.0
2022-02-15 15:30:00,73.88,73.91,73.48,73.55,334544.0,72.8552,72.8848,72.4608,72.5298,334544.0
2022-02-15 15:40:00,73.53,74.08,73.44,73.93,519656.0,72.5101,73.0525,72.4213,72.9045,519656.0
2022-02-15 15:50:00,73.93,74.26,73.75,74.18,1322897.0,72.9045,73.23,72.727,73.1511,1322897.0
2022-02-16 09:30:00,72.59,72.59,71.68,71.97,548771.0,71.5831,71.5831,70.6858,70.9717,548771.0
2022-02-16 09:40:00,71.94,72.33,71.69,72.27,259868.0,70.9421,71.3267,70.6956,71.2676,259868.0
2022-02-16 09:50:00,72.27,72.27,71.54,71.99,117650.0,71.2676,71.2676,70.5477,70.9915,117650.0
2022-02-16 10:00:00,71.92,72.54,71.79,72.17,338864.0,70.9224,71.5338,70.7942,71.169,338864.0
2022-02-16 10:10:00,72.17,72.4,71.88,72.05,92208.0,71.169,71.3958,70.883,71.0506,92208.0
2022-02-16 10:20:00,72.02,72.34,71.94,72.27,116866.0,71.021,71.3366,70.9421,71.2676,116866.0
2022-02-16 10:30:00,72.23,72.44,72.04,72.23,173178.0,71.2281,71.4352,71.0408,71.2281,173178.0
2022-02-16 10:40:00,72.21,72.51,72.14,72.25,97952.0,71.2084,71.5042,71.1394,71.2478,97952.0
2022-02-16 10:50:00,72.27,72.42,71.91,72.06,76401.0,71.2676,71.4155,70.9126,71.0605,76401.0
2022-02-16 11:00:00,72.07,72.27,71.88,72.17,53339.0,71.0703,71.2676,70.883,71.169,53339.0
2022-02-16 11:10:00,72.13,72.19,71.7,71.72,56906.0,71.1295,71.1887,70.7055,70.7252,56906.0
2022-02-16 11:20:00,71.72,71.78,71.58,71.63,47485.0,70.7252,70.7844,70.5871,70.6364,47485.0
2022-02-16 11:30:00,71.63,71.63,70.92,70.93,205600.0,70.6364,70.6364,69.9363,69.9462,205600.0
2022-02-16 11:40:00,70.93,71.15,70.86,71.14,118172.0,69.9462,70.1631,69.8771,70.1532,118172.0
2022-02-16 11:50:00,71.17,71.21,71.02,71.12,42703.0,70.1828,70.2223,70.0349,70.1335,42703.0
2022-02-16 12:00:00,71.15,71.25,71.12,71.22,68628.0,70.1631,70.2617,70.1335,70.2321,68628.0
2022-02-16 12:10:00,71.22,71.25,71.08,71.24,76452.0,70.2321,70.2617,70.0941,70.2519,76452.0
2022-02-16 12:20:00,71.25,71.5,71.18,71.33,65141.0,70.2617,70.5082,70.1927,70.3406,65141.0
2022-02-16 12:30:00,71.31,71.32,70.87,70.96,75261.0,70.3209,70.3307,69.887,69.9757,75261.0
2022-02-16 12:40:00,70.96,71.12,70.93,70.96,112534.0,69.9757,70.1335,69.9462,69.9757,112534.0
2022-02-16 12:50:00,70.99,70.99,70.74,70.81,101951.0,70.0053,70.0053,69.7588,69.8278,101951.0
2022-02-16 13:00:00,70.79,70.9,70.57,70.87,68201.0,69.8081,69.9166,69.5911,69.887,68201.0
2022-02-16 13:10:00,70.87,70.96,70.75,70.89,82347.0,69.887,69.9757,69.7687,69.9067,82347.0
2022-02-16 13:20:00,70.9,71.15,70.86,71.14,141392.0,69.9166,70.1631,69.8771,70.1532,141392.0
2022-02-16 13:30:00,71.15,71.15,70.77,70.87,59779.0,70.1631,70.1631,69.7884,69.887,59779.0
2022-02-16 13:40:00,70.87,70.97,70.77,70.96,29336.0,69.887,69.9856,69.7884,69.9757,29336.0
2022-02-16 13:50:00,70.96,71.08,70.84,71.05,74908.0,69.9757,70.0941,69.8574,70.0645,74908.0
2022-02-16 14:00:00,71.04,71.52,70.79,71.33,134311.0,70.0546,70.528,69.8081,70.3406,134311.0
2022-02-16 14:10:00,71.37,71.53,71.21,71.33,87565.0,70.3801,70.5378,70.2223,70.3406,87565.0
2022-02-16 14:20:00,71.3,72.29,71.24,72.14,186821.0,70.311,71.2873,70.2519,71.1394,186821.0
2022-02-16 14:30:00,72.15,72.68,72.13,72.38,200717.0,71.1492,71.6719,71.1295,71.376,200717.0
2022-02-16 14:40:00,72.36,72.42,72.06,72.14,77332.0,71.3563,71.4155,71.0605,71.1394,77332.0
2022-02-16 14:50:00,72.14,72.49,72.07,72.42,71987.0,71.1394,71.4845,71.0703,71.4155,71987.0
2022-02-16 15:00:00,72.47,72.83,72.39,72.73,129169.0,71.4648,71.8198,71.3859,71.7212,129169.0
2022-02-16 15:10:00,72.72,72.79,72.54,72.7,133826.0,71.7113,71.7804,71.5338,71.6916,133826.0
2022-02-16 15:20:00,72.68,72.71,72.35,72.52,174542.0,71.6719,71.7015,71.3465,71.5141,174542.0
2022-02-16 15:30:00,72.52,72.61,71.95,71.98,191571.0,71.5141,71.6029,70.952,70.9816,191571.0
2022-02-16 15:40:00,71.97,72.23,71.77,72.16,322011.0,70.9717,71.2281,70.7745,71.1591,322011.0
2022-02-16 15:50:00,72.17,72.32,71.93,72.1,445542.0,71.169,71.3169,70.9323,71.0999,445542.0
2022-02-17 09:30:00,70.4,71.0,70.27,70.97,283539.0,69.4235,70.0152,69.2953,69.9856,283539.0
2022-02-17 09:40:00,70.98,71.0,70.07,70.15,165511.0,69.9955,70.0152,69.0981,69.177,165511.0
2022-02-17 09:50:00,70.12,70.13,69.53,69.94,146246.0,69.1474,69.1573,68.5656,68.9699,146246.0
2022-02-17 10:00:00,69.95,70.13,69.59,69.61,165659.0,68.9797,69.1573,68.6247,68.6445,165659.0
2022-02-17 10:10:00,69.6,69.84,69.22,69.25,137400.0,68.6346,68.8713,68.2599,68.2895,137400.0
2022-02-17 10:20:00,69.25,69.25,68.78,68.81,231495.0,68.2895,68.2895,67.826,67.8556,231495.0
2022-02-17 10:30:00,68.81,68.98,68.61,68.69,256178.0,67.8556,68.0232,67.6583,67.7372,256178.0
2022-02-17 10:40:00,68.65,68.67,68.08,68.1,310123.0,67.6978,67.7175,67.1357,67.1554,310123.0
2022-02-17 10:50:00,68.13,68.51,67.98,68.43,251794.0,67.185,67.5597,67.0371,67.4808,251794.0
2022-02-17 11:00:00,68.4,68.56,68.3,68.38,156431.0,67.4512,67.609,67.3526,67.4315,156431.0
2022-02-17 11:10:00,68.36,68.89,68.36,68.89,379530.0,67.4118,67.9345,67.4118,67.9345,379530.0
2022-02-17 11:20:00,68.89,69.61,68.87,69.6,381724.0,67.9345,68.6445,67.9147,68.6346,381724.0
2022-02-17 11:30:00,69.59,69.87,69.46,69.63,261927.0,68.6247,68.9009,68.4965,68.6642,261927.0
2022-02-17 11:40:00,69.63,70.06,69.52,70.06,151934.0,68.6642,69.0882,68.5557,69.0882,151934.0
2022-02-17 11:50:00,70.06,70.07,69.1,69.17,153807.0,69.0882,69.0981,68.1415,68.2106,153807.0
2022-02-17 12:00:00,69.19,69.34,68.77,68.87,152033.0,68.2303,68.3782,67.8161,67.9147,152033.0
2022-02-17 12:10:00,68.87,68.87,68.64,68.73,105183.0,67.9147,67.9147,67.6879,67.7767,105183.0
2022-02-17 12:20:00,68.71,69.12,68.71,68.99,140775.0,67.7569,68.1613,67.7569,68.0331,140775.0
2022-02-17 12:30:00,68.97,69.21,68.89,69.05,178177.0,68.0133,68.25,67.9345,68.0922,178177.0
2022-02-17 12:40:00,69.03,69.4,68.96,69.18,290242.0,68.0725,68.4374,68.0035,68.2204,290242.0
2022-02-17 12:50:00,69.17,69.26,69.06,69.22,68443.0,68.2106,68.2993,68.1021,68.2599,68443.0
2022-02-17 13:00:00,69.22,69.28,69.02,69.19,51950.0,68.2599,68.319,68.0626,68.2303,51950.0
2022-02-17 13:10:00,69.17,69.17,68.76,68.81,84627.0,68.2106,68.2106,67.8063,67.8556,84627.0
2022-02-17 13:20:00,68.82,68.93,68.63,68.78,62536.0,67.8654,67.9739,67.6781,67.826,62536.0
2022-02-17 13:30:00,68.79,68.94,68.7,68.77,66134.0,67.8358,67.9838,67.7471,67.8161,66134.0
2022-02-17 13:40:00,68.75,68.82,68.59,68.67,73867.0,67.7964,67.8654,67.6386,67.7175,73867.0
2022-02-17 13:50:00,68.63,68.83,68.59,68.75,85279.0,67.6781,67.8753,67.6386,67.7964,85279.0
2022-02-17 14:00:00,68.74,68.75,68.34,68.39,169775.0,67.7865,67.7964,67.3921,67.4414,169775.0
2022-02-17 14:10:00,68.39,68.6,68.36,68.5,88898.0,67.4414,67.6485,67.4118,67.5499,88898.0
2022-02-17 14:20:00,68.49,68.67,68.38,68.48,137151.0,67.54,67.7175,67.4315,67.5301,137151.0
2022-02-17 14:30:00,68.46,68.54,68.26,68.31,134458.0,67.5104,67.5893,67.3132,67.3625,134458.0
2022-02-17 14:40:00,68.29,68.35,68.01,68.17,228128.0,67.3428,67.4019,67.0667,67.2244,228128.0
2022-02-17 14:50:00,68.16,68.2,68.01,68.02,143400.0,67.2146,67.254,67.0667,67.0765,143400.0
2022-02-17 15:00:00,68.03,68.1,67.6,67.63,232819.0,67.0864,67.1554,66.6623,66.6919,232819.0
2022-02-17 15:10:00,67.61,67.74,67.37,67.5,353051.0,66.6722,66.8004,66.4355,66.5637,353051.0
2022-02-17 15:20:00,67.49,67.66,67.42,67.5,252317.0,66.5539,66.7215,66.4848,66.5637,252317.0
2022-02-17 15:30:00,67.5,67.59,67.17,67.5,417824.0,66.5637,66.6525,66.2383,66.5637,417824.0
2022-02-17 15:40:00,67.5,67.84,67.36,67.78,392161.0,66.5637,66.899,66.4257,66.8398,392161.0
2022-02-17 15:50:00,67.81,67.83,67.42,67.54,1003997.0,66.8694,66.8892,66.4848,66.6032,1003997.0
2022-02-18 09:30:00,68.12,68.88,67.73,67.81,412884.0,67.1751,67.9246,66.7905,66.8694,412884.0
2022-02-18 09:40:00,67.75,68.15,67.51,68.15,137970.0,66.8103,67.2047,66.5736,67.2047,137970.0
2022-02-18 09:50:00,68.16,69.05,68.16,68.65,158497.0,67.2146,68.0922,67.2146,67.6978,158497.0
2022-02-18 10:00:00,68.67,68.68,67.88,68.0,131960.0,67.7175,67.7274,66.9385,67.0568,131960.0
2022-02-18 10:10:00,67.99,68.23,67.38,67.53,89429.0,67.0469,67.2836,66.4454,66.5933,89429.0
2022-02-18 10:20:00,67.54,67.68,67.16,67.24,89890.0,66.6032,66.7412,66.2284,66.3073,89890.0
2022-02-18 10:30:00,67.26,67.26,66.69,66.82,153444.0,66.3271,66.3271,65.765,65.8932,153444.0
2022-02-18 10:40:00,66.84,67.07,66.67,66.87,84295.0,65.9129,66.1397,65.7452,65.9425,84295.0
2022-02-18 10:50:00,66.93,67.04,66.72,66.85,103470.0,66.0016,66.1101,65.7946,65.9227,103470.0
2022-02-18 11:00:00,66.82,66.83,66.32,66.5,144933.0,65.8932,65.903,65.4001,65.5776,144933.0
2022-02-18 11:10:00,66.54,66.77,66.41,66.74,155225.0,65.617,65.8439,65.4889,65.8143,155225.0
2022-02-18 11:20:00,66.74,67.04,66.73,66.83,160344.0,65.8143,66.1101,65.8044,65.903,160344.0
2022-02-18 11:30:00,66.83,67.23,66.75,67.17,95999.0,65.903,66.2975,65.8241,66.2383,95999.0
2022-02-18 11:40:00,67.17,67.29,67.02,67.05,72709.0,66.2383,66.3566,66.0904,66.12,72709.0
2022-02-18 11:50:00,67.06,67.07,66.64,66.73,94684.0,66.1298,66.1397,65.7157,65.8044,94684.0
2022-02-18 12:00:00,66.72,67.24,66.71,67.24,81726.0,65.7946,66.3073,65.7847,66.3073,81726.0
2022-02-18 12:10:00,67.26,67.56,67.11,67.45,58407.0,66.3271,66.6229,66.1791,66.5144,58407.0
2022-02-18 12:20:00,67.45,67.51,67.09,67.11,54548.0,66.5144,66.5736,66.1594,66.1791,54548.0
2022-02-18 12:30:00,67.09,67.34,66.71,66.81,69671.0,66.1594,66.406,65.7847,65.8833,69671.0
2022-02-18 12:40:00,66.79,66.88,66.54,66.69,98928.0,65.8636,65.9523,65.617,65.765,98928.0
2022-02-18 12:50:00,66.64,66.85,66.59,66.74,46923.0,65.7157,65.9227,65.6664,65.8143,46923.0
2022-02-18 13:00:00,66.75,66.79,66.49,66.64,68166.0,65.8241,65.8636,65.5677,65.7157,68166.0
2022-02-18 13:10:00,66.64,66.64,66.26,66.34,239490.0,65.7157,65.7157,65.3409,65.4198,239490.0
2022-02-18 13:20:00,66.33,66.67,66.28,66.51,72782.0,65.41,65.7452,65.3607,65.5875,72782.0
2022-02-18 13:30:00,66.5,67.2,66.47,67.18,93404.0,65.5776,66.2679,65.548,66.2482,93404.0
2022-02-18 13:40:00,67.17,67.73,67.1,67.63,196541.0,66.2383,66.7905,66.1693,66.6919,196541.0
2022-02-18 13:50:00,67.63,68.01,67.63,67.69,224378.0,66.6919,67.0667,66.6919,66.7511,224378.0
2022-02-18 14:00:00,67.71,67.87,67.55,67.59,101662.0,66.7708,66.9286,66.613,66.6525,101662.0
2022-02-18 14:10:00,67.59,67.95,67.39,67.88,162757.0,66.6525,67.0075,66.4553,66.9385,162757.0
2022-02-18 14:20:00,67.89,68.16,67.73,68.1,179610.0,66.9483,67.2146,66.7905,67.1554,179610.0
2022-02-18 14:30:00,68.1,68.36,67.95,68.0,234663.0,67.1554,67.4118,67.0075,67.0568,234663.0
2022-02-18 14:40:00,67.98,68.02,67.77,67.78,141358.0,67.0371,67.0765,66.83,66.8398,141358.0
2022-02-18 14:50:00,67.8,68.34,67.71,68.29,236754.0,66.8596,67.3921,66.7708,67.3428,236754.0
2022-02-18 15:00:00,68.28,68.54,68.11,68.3,201717.0,67.3329,67.5893,67.1653,67.3526,201717.0
2022-02-18 15:10:00,68.3,68.32,67.65,67.68,284636.0,67.3526,67.3724,66.7117,66.7412,284636.0
2022-02-18 15:20:00,67.68,67.79,67.49,67.49,325349.0,66.7412,66.8497,66.5539,66.5539,325349.0
2022-02-18 15:30:00,67.48,67.49,67.18,67.34,197933.0,66.544,66.5539,66.2482,66.406,197933.0
2022-02-18 15:40:00,67.34,67.77,67.32,67.54,158972.0,66.406,66.83,66.3862,66.6032,158972.0
2022-02-18 15:50:00,67.53,67.53,67.17,67.36,535381.0,66.5933,66.5933,66.2383,66.4257,535381.0
2022-02-22 09:30:00,66.48,68.13,66.43,67.94,409518.0,65.5579,67.185,65.5086,66.9976,409518.0
2022-02-22 09:40:00,67.9,68.49,67.56,68.43,239644.0,66.9582,67.54,66.6229,67.4808,239644.0
2022-02-22 09:50:00,68.4,68.74,68.08,68.16,160341.0,67.4512,67.7865,67.1357,67.2146,160341.0
2022-02-22 10:00:00,68.2,68.27,67.71,68.08,167304.0,67.254,67.3231,66.7708,67.1357,167304.0
2022-02-22 10:10:00,68.03,68.65,67.98,68.59,167135.0,67.0864,67.6978,67.0371,67.6386,167135.0
2022-02-22 10:20:00,68.55,68.87,68.39,68.85,161793.0,67.5992,67.9147,67.4414,67.895,161793.0
2022-02-22 10:30:00,68.82,68.84,68.0,68.02,114067.0,67.8654,67.8851,67.0568,67.0765,114067.0
2022-02-22 10:40:00,68.0,68.1,67.77,67.92,87528.0,67.0568,67.1554,66.83,66.9779,87528.0
2022-02-22 10:50:00,67.92,67.94,67.33,67.42,106192.0,66.9779,66.9976,66.3961,66.4848,106192.0
2022-02-22 11:00:00,67.4,67.54,67.28,67.28,45696.0,66.4651,66.6032,66.3468,66.3468,45696.0
2022-02-22 11:10:00,67.3,67.49,66.81,66.87,94623.0,66.3665,66.5539,65.8833,65.9425,94623.0
2022-02-22 11:20:00,66.83,67.09,66.63,66.75,123029.0,65.903,66.1594,65.7058,65.8241,123029.0
2022-02-22 11:30:00,66.75,66.96,66.66,66.83,60286.0,65.8241,66.0312,65.7354,65.903,60286.0
2022-02-22 11:40:00,66.84,67.07,66.74,66.94,55574.0,65.9129,66.1397,65.8143,66.0115,55574.0
2022-02-22 11:50:00,66.93,67.12,66.33,66.58,85876.0,66.0016,66.189,65.41,65.6565,85876.0
2022-02-22 12:00:00,66.56,66.84,66.54,66.65,59440.0,65.6368,65.9129,65.617,65.7255,59440.0
2022-02-22 12:10:00,66.65,66.65,66.21,66.27,64599.0,65.7255,65.7255,65.2916,65.3508,64599.0
2022-02-22 12:20:00,66.26,66.57,66.22,66.45,69551.0,65.3409,65.6466,65.3015,65.5283,69551.0
2022-02-22 12:30:00,66.45,66.63,66.28,66.55,60550.0,65.5283,65.7058,65.3607,65.6269,60550.0
2022-02-22 12:40:00,66.53,66.6,66.17,66.24,55364.0,65.6072,65.6762,65.2522,65.3212,55364.0
2022-02-22 12:50:00,66.23,66.61,66.21,66.46,101483.0,65.3113,65.6861,65.2916,65.5382,101483.0
2022-02-22 13:00:00,66.52,66.59,66.3,66.52,39129.0,65.5973,65.6664,65.3804,65.5973,39129.0
2022-02-22 13:10:00,66.52,66.73,66.21,66.24,60390.0,65.5973,65.8044,65.2916,65.3212,60390.0
2022-02-22 13:20:00,66.24,66.48,66.23,66.48,54406.0,65.3212,65.5579,65.3113,65.5579,54406.0
2022-02-22 13:30:00,66.46,66.66,66.33,66.37,46740.0,65.5382,65.7354,65.41,65.4494,46740.0
2022-02-22 13:40:00,66.44,66.52,66.11,66.13,55969.0,65.5184,65.5973,65.193,65.2127,55969.0
2022-02-22 13:50:00,66.12,66.19,66.01,66.16,91428.0,65.2029,65.2719,65.0944,65.2423,91428.0
2022-02-22 14:00:00,66.12,66.16,65.8,65.81,113820.0,65.2029,65.2423,64.8873,64.8972,113820.0
2022-02-22 14:10:00,65.83,66.2,65.67,66.11,82788.0,64.9169,65.2818,64.7591,65.193,82788.0
2022-02-22 14:20:00,66.12,66.55,65.81,66.55,106860.0,65.2029,65.6269,64.8972,65.6269,106860.0
2022-02-22 14:30:00,66.55,67.06,66.34,66.77,155412.0,65.6269,66.1298,65.4198,65.8439,155412.0
2022-02-22 14:40:00,66.8,67.08,66.31,67.02,109568.0,65.8734,66.1496,65.3902,66.0904,109568.0
2022-02-22 14:50:00,67.03,67.98,67.03,67.69,141624.0,66.1003,67.0371,66.1003,66.7511,141624.0
2022-02-22 15:00:00,67.73,68.41,67.69,68.12,127092.0,66.7905,67.4611,66.7511,67.1751,127092.0
2022-02-22 15:10:00,68.11,68.4,67.97,68.05,159957.0,67.1653,67.4512,67.0272,67.1061,159957.0
2022-02-22 15:20:00,68.0,68.25,67.83,67.98,128054.0,67.0568,67.3033,66.8892,67.0371,128054.0
2022-02-22 15:30:00,67.99,68.01,67.48,67.62,163919.0,67.0469,67.0667,66.544,66.6821,163919.0
2022-02-22 15:40:00,67.61,67.68,67.12,67.17,182101.0,66.6722,66.7412,66.189,66.2383,182101.0
2022-02-22 15:50:00,67.11,67.15,66.5,66.7,766073.0,66.1791,66.2186,65.5776,65.7748,766073.0
2022-02-23 09:30:00,67.51,68.77,67.51,68.62,405322.0,66.5736,67.8161,66.5736,67.6682,405322.0
2022-02-23 09:40:00,68.66,68.68,68.01,68.22,149279.0,67.7076,67.7274,67.0667,67.2737,149279.0
2022-02-23 09:50:00,68.21,68.21,67.7,67.87,156674.0,67.2639,67.2639,66.761,66.9286,156674.0
2022-02-23 10:00:00,67.9,68.0,67.35,67.59,147238.0,66.9582,67.0568,66.4158,66.6525,147238.0
2022-02-23 10:10:00,67.59,68.08,67.51,67.63,84196.0,66.6525,67.1357,66.5736,66.6919,84196.0
2022-02-23 10:20:00,67.62,67.87,67.16,67.28,119794.0,66.6821,66.9286,66.2284,66.3468,119794.0
2022-02-23 10:30:00,67.28,67.7,67.1,67.6,124086.0,66.3468,66.761,66.1693,66.6623,124086.0
2022-02-23 10:40:00,67.6,67.63,67.29,67.37,90963.0,66.6623,66.6919,66.3566,66.4355,90963.0
2022-02-23 10:50:00,67.37,67.62,67.19,67.42,104182.0,66.4355,66.6821,66.258,66.4848,104182.0
2022-02-23 11:00:00,67.43,67.43,67.02,67.11,101070.0,66.4947,66.4947,66.0904,66.1791,101070.0
2022-02-23 11:10:00,67.09,67.2,66.84,67.06,87365.0,66.1594,66.2679,65.9129,66.1298,87365.0
2022-02-23 11:20:00,67.07,67.43,67.04,67.31,126276.0,66.1397,66.4947,66.1101,66.3764,126276.0
2022-02-23 11:30:00,67.33,67.73,67.1,67.55,57766.0,66.3961,66.7905,66.1693,66.613,57766.0
2022-02-23 11:40:00,67.55,67.69,67.33,67.55,46592.0,66.613,66.7511,66.3961,66.613,46592.0
2022-02-23 11:50:00,67.57,67.88,67.44,67.61,93812.0,66.6328,66.9385,66.5046,66.6722,93812.0
2022-02-23 12:00:00,67.65,67.91,67.5,67.91,108602.0,66.7117,66.968,66.5637,66.968,108602.0
2022-02-23 12:10:00,67.91,68.07,67.71,68.06,84258.0,66.968,67.1258,66.7708,67.116,84258.0
2022-02-23 12:20:00,68.02,68.55,67.99,68.53,151730.0,67.0765,67.5992,67.0469,67.5794,151730.0
2022-02-23 12:30:00,68.55,68.57,68.1,68.14,116140.0,67.5992,67.6189,67.1554,67.1949,116140.0
2022-02-23 12:40:00,68.15,68.47,68.07,68.35,151892.0,67.2047,67.5203,67.1258,67.4019,151892.0
2022-02-23 12:50:00,68.37,68.41,67.82,67.98,241346.0,67.4217,67.4611,66.8793,67.0371,241346.0
2022-02-23 13:00:00,67.98,68.02,67.69,67.8,120253.0,67.0371,67.0765,66.7511,66.8596,120253.0
2022-02-23 13:10:00,67.8,67.8,67.09,67.25,138786.0,66.8596,66.8596,66.1594,66.3172,138786.0
2022-02-23 13:20:00,67.22,67.38,66.8,66.83,102038.0,66.2876,66.4454,65.8734,65.903,102038.0
2022-02-23 13:30:00,66.89,67.04,66.65,66.98,123800.0,65.9622,66.1101,65.7255,66.0509,123800.0
2022-02-23 13:40:00,66.95,67.11,66.84,67.0,103589.0,66.0214,66.1791,65.9129,66.0707,103589.0
2022-02-23 13:50:00,66.98,67.02,66.48,66.63,58040.0,66.0509,66.0904,65.5579,65.7058,58040.0
2022-02-23 14:00:00,66.64,66.84,66.43,66.64,65750.0,65.7157,65.9129,65.5086,65.7157,65750.0
2022-02-23 14:10:00,66.68,66.8,66.43,66.64,64921.0,65.7551,65.8734,65.5086,65.7157,64921.0
2022-02-23 14:20:00,66.6,66.63,66.13,66.2,68160.0,65.6762,65.7058,65.2127,65.2818,68160.0
2022-02-23 14:30:00,66.25,66.29,65.91,65.95,284682.0,65.3311,65.3705,64.9958,65.0352,284682.0
2022-02-23 14:40:00,65.94,65.96,65.67,65.71,182755.0,65.0254,65.0451,64.7591,64.7986,182755.0
2022-02-23 14:50:00,65.7,65.79,65.53,65.55,142050.0,64.7887,64.8775,64.6211,64.6408,142050.0
2022-02-23 15:00:00,65.55,65.63,65.15,65.26,126580.0,64.6408,64.7197,64.2463,64.3548,126580.0
2022-02-23 15:10:00,65.24,65.34,65.01,65.03,158363.0,64.3351,64.4337,64.1083,64.128,158363.0
2022-02-23 15:20:00,65.04,65.28,64.86,65.23,301089.0,64.1379,64.3745,63.9603,64.3252,301089.0
2022-02-23 15:30:00,65.23,65.35,64.92,64.92,211778.0,64.3252,64.4436,64.0195,64.0195,211778.0
2022-02-23 15:40:00,64.92,65.13,64.82,64.84,238715.0,64.0195,64.2266,63.9209,63.9406,238715.0
2022-02-23 15:50:00,64.82,65.02,64.67,64.78,801145.0,63.9209,64.1181,63.773,63.8815,801145.0
2022-02-24 09:30:00,61.4,63.73,60.96,63.61,914181.0,60.5483,62.846,60.1144,62.7277,914181.0
2022-02-24 09:40:00,63.58,63.58,62.58,63.51,374817.0,62.6981,62.6981,61.712,62.6291,374817.0
2022-02-24 09:50:00,63.57,63.59,62.89,63.34,317968.0,62.6882,62.708,62.0177,62.4614,317968.0
2022-02-24 10:00:00,63.32,63.35,62.12,62.7,284856.0,62.4417,62.4713,61.2584,61.8303,284856.0
2022-02-24 10:10:00,62.67,64.13,62.51,64.02,369122.0,61.8007,63.2405,61.6429,63.132,369122.0
2022-02-24 10:20:00,64.02,64.45,63.44,63.56,179321.0,63.132,63.556,62.56,62.6784,179321.0
2022-02-24 10:30:00,63.5,63.86,63.12,63.35,172141.0,62.6192,62.9742,62.2445,62.4713,172141.0
2022-02-24 10:40:00,63.34,64.45,62.96,64.35,183067.0,62.4614,63.556,62.0867,63.4574,183067.0
2022-02-24 10:50:00,64.3,64.89,64.12,64.51,280541.0,63.4081,63.9899,63.2306,63.6152,280541.0
2022-02-24 11:00:00,64.51,64.64,64.1,64.49,157517.0,63.6152,63.7434,63.2109,63.5955,157517.0
2022-02-24 11:10:00,64.5,64.94,64.2,64.94,208654.0,63.6053,64.0392,63.3095,64.0392,208654.0
2022-02-24 11:20:00,64.97,65.0,64.29,64.42,174155.0,64.0688,64.0984,63.3983,63.5265,174155.0
2022-02-24 11:30:00,64.42,64.67,64.19,64.64,102871.0,63.5265,63.773,63.2996,63.7434,102871.0
2022-02-24 11:40:00,64.65,64.75,64.06,64.33,112711.0,63.7533,63.8519,63.1714,63.4377,112711.0
2022-02-24 11:50:00,64.38,65.09,64.38,65.02,249051.0,63.487,64.1872,63.487,64.1181,249051.0
2022-02-24 12:00:00,64.99,65.17,64.53,64.53,100307.0,64.0885,64.266,63.6349,63.6349,100307.0
2022-02-24 12:10:00,64.58,64.62,64.11,64.26,92851.0,63.6842,63.7237,63.2208,63.3687,92851.0
2022-02-24 12:20:00,64.27,64.34,63.92,64.34,119696.0,63.3785,63.4476,63.0334,63.4476,119696.0
2022-02-24 12:30:00,64.32,64.77,64.12,64.75,205350.0,63.4278,63.8716,63.2306,63.8519,205350.0
2022-02-24 12:40:00,64.77,64.92,64.24,64.27,81612.0,63.8716,64.0195,63.3489,63.3785,81612.0
2022-02-24 12:50:00,64.29,64.44,64.03,64.07,59992.0,63.3983,63.5462,63.1419,63.1813,59992.0
2022-02-24 13:00:00,64.05,64.45,63.94,64.4,82210.0,63.1616,63.556,63.0531,63.5067,82210.0
2022-02-24 13:10:00,64.37,64.61,64.17,64.49,59188.0,63.4771,63.7138,63.2799,63.5955,59188.0
2022-02-24 13:20:00,64.46,64.56,64.09,64.13,78420.0,63.5659,63.6645,63.201,63.2405,78420.0
2022-02-24 13:30:00,64.11,64.89,64.11,64.89,90350.0,63.2208,63.9899,63.2208,63.9899,90350.0
2022-02-24 13:40:00,64.92,65.38,64.55,65.35,152764.0,64.0195,64.4731,63.6546,64.4436,152764.0
2022-02-24 13:50:00,65.34,65.48,64.77,64.8,99428.0,64.4337,64.5717,63.8716,63.9012,99428.0
2022-02-24 14:00:00,64.79,64.84,64.31,64.34,125218.0,63.8913,63.9406,63.418,63.4476,125218.0
2022-02-24 14:10:00,64.36,65.35,64.34,65.31,136907.0,63.4673,64.4436,63.4476,64.4041,136907.0
2022-02-24 14:20:00,65.32,65.65,65.28,65.65,130472.0,64.414,64.7394,64.3745,64.7394,130472.0
2022-02-24 14:30:00,65.62,66.71,65.62,66.7,268644.0,64.7098,65.7847,64.7098,65.7748,268644.0
2022-02-24 14:40:00,66.69,66.77,66.3,66.7,193772.0,65.765,65.8439,65.3804,65.7748,193772.0
2022-02-24 14:50:00,66.68,66.87,66.39,66.49,119308.0,65.7551,65.9425,65.4691,65.5677,119308.0
2022-02-24 15:00:00,66.49,67.13,66.31,66.92,170941.0,65.5677,66.1989,65.3902,65.9918,170941.0
2022-02-24 15:10:00,66.92,67.1,66.66,67.1,158107.0,65.9918,66.1693,65.7354,66.1693,158107.0
2022-02-24 15:20:00,67.12,67.45,66.81,67.12,287499.0,66.189,66.5144,65.8833,66.189,287499.0
2022-02-24 15:30:00,67.1,68.08,67.1,67.9,230295.0,66.1693,67.1357,66.1693,66.9582,230295.0
2022-02-24 15:40:00,67.9,67.92,67.49,67.56,296086.0,66.9582,66.9779,66.5539,66.6229,296086.0
2022-02-24 15:50:00,67.56,68.04,67.55,67.82,756384.0,66.6229,67.0962,66.613,66.8793,756384.0
2022-02-25 09:30:00,67.86,68.0,67.23,67.49,338225.0,66.9187,67.0568,66.2975,66.5539,338225.0
2022-02-25 09:40:00,67.43,67.88,67.04,67.83,160282.0,66.4947,66.9385,66.1101,66.8892,160282.0
2022-02-25 09:50:00,67.79,67.97,66.81,66.89,125331.0,66.8497,67.0272,65.8833,65.9622,125331.0
2022-02-25 10:00:00,66.8,66.92,66.3,66.79,98709.0,65.8734,65.9918,65.3804,65.8636,98709.0
2022-02-25 10:10:00,66.77,67.09,66.46,66.98,108491.0,65.8439,66.1594,65.5382,66.0509,108491.0
2022-02-25 10:20:00,66.96,67.64,66.88,67.55,197621.0,66.0312,66.7018,65.9523,66.613,197621.0
2022-02-25 10:30:00,67.56,67.91,67.4,67.56,137935.0,66.6229,66.968,66.4651,66.6229,137935.0
2022-02-25 10:40:00,67.57,68.54,67.57,68.5,183362.0,66.6328,67.5893,66.6328,67.5499,183362.0
2022-02-25 10:50:00,68.49,68.62,68.22,68.4,117520.0,67.54,67.6682,67.2737,67.4512,117520.0
2022-02-25 11:00:00,68.38,68.53,68.02,68.42,135732.0,67.4315,67.5794,67.0765,67.471,135732.0
2022-02-25 11:10:00,68.38,68.85,68.28,68.82,123824.0,67.4315,67.895,67.3329,67.8654,123824.0
2022-02-25 11:20:00,68.81,68.87,68.52,68.59,87288.0,67.8556,67.9147,67.5696,67.6386,87288.0
2022-02-25 11:30:00,68.6,68.68,68.29,68.43,62042.0,67.6485,67.7274,67.3428,67.4808,62042.0
2022-02-25 11:40:00,68.45,68.74,68.32,68.74,78475.0,67.5006,67.7865,67.3724,67.7865,78475.0
2022-02-25 11:50:00,68.76,68.96,68.7,68.96,103520.0,67.8063,68.0035,67.7471,68.0035,103520.0
2022-02-25 12:00:00,68.97,69.26,68.97,69.02,222273.0,68.0133,68.2993,68.0133,68.0626,222273.0
2022-02-25 12:10:00,69.02,69.21,68.81,69.17,168770.0,68.0626,68.25,67.8556,68.2106,168770.0
2022-02-25 12:20:00,69.19,69.28,69.07,69.15,100749.0,68.2303,68.319,68.112,68.1908,100749.0
2022-02-25 12:30:00,69.16,69.32,69.04,69.08,76318.0,68.2007,68.3585,68.0824,68.1218,76318.0
2022-02-25 12:40:00,69.08,69.22,68.63,68.64,89789.0,68.1218,68.2599,67.6781,67.6879,89789.0
2022-02-25 12:50:00,68.64,68.64,68.13,68.39,91045.0,67.6879,67.6879,67.185,67.4414,91045.0
2022-02-25 13:00:00,68.4,68.59,68.17,68.22,72052.0,67.4512,67.6386,67.2244,67.2737,72052.0
2022-02-25 13:10:00,68.29,68.3,67.78,68.07,112806.0,67.3428,67.3526,66.8398,67.1258,112806.0
2022-02-25 13:20:00,68.08,68.39,67.96,68.35,70114.0,67.1357,67.4414,67.0174,67.4019,70114.0
2022-02-25 13:30:00,68.38,68.64,68.31,68.42,57778.0,67.4315,67.6879,67.3625,67.471,57778.0
2022-02-25 13:40:00,68.44,68.65,68.24,68.42,90937.0,67.4907,67.6978,67.2935,67.471,90937.0
2022-02-25 13:50:00,68.42,68.48,67.81,68.05,79640.0,67.471,67.5301,66.8694,67.1061,79640.0
2022-02-25 14:00:00,68.06,68.27,67.72,67.74,77622.0,67.116,67.3231,66.7807,66.8004,77622.0
2022-02-25 14:10:00,67.76,67.89,67.5,67.8,97241.0,66.8201,66.9483,66.5637,66.8596,97241.0
2022-02-25 14:20:00,67.78,68.25,67.78,68.14,86958.0,66.8398,67.3033,66.8398,67.1949,86958.0
2022-02-25 14:30:00,68.14,68.33,67.8,68.02,75243.0,67.1949,67.3822,66.8596,67.0765,75243.0
2022-02-25 14:40:00,68.02,68.2,67.9,67.9,73640.0,67.0765,67.254,66.9582,66.9582,73640.0
2022-02-25 14:50:00,67.89,68.0,67.61,67.86,108376.0,66.9483,67.0568,66.6722,66.9187,108376.0
2022-02-25 15:00:00,67.86,67.92,67.59,67.74,116011.0,66.9187,66.9779,66.6525,66.8004,116011.0
2022-02-25 15:10:00,67.75,68.12,67.61,68.12,98202.0,66.8103,67.1751,66.6722,67.1751,98202.0
2022-02-25 15:20:00,68.13,68.34,67.99,68.08,110804.0,67.185,67.3921,67.0469,67.1357,110804.0
2022-02-25 15:30:00,68.09,68.35,67.96,68.34,166528.0,67.1455,67.4019,67.0174,67.3921,166528.0
2022-02-25 15:40:00,68.33,68.58,68.2,68.42,235131.0,67.3822,67.6288,67.254,67.471,235131.0
2022-02-25 15:50:00,68.45,68.82,68.42,68.71,671216.0,67.5006,67.8654,67.471,67.7569,671216.0
2022-02-28 09:30:00,68.05,68.36,67.54,67.82,427726.0,67.1061,67.4118,66.6032,66.8793,427726.0
2022-02-28 09:40:00,67.8,68.12,67.28,67.43,126190.0,66.8596,67.1751,66.3468,66.4947,126190.0
2022-02-28 09:50:00,67.45,68.16,67.15,68.14,212873.0,66.5144,67.2146,66.2186,67.1949,212873.0
2022-02-28 10:00:00,68.21,68.38,67.93,68.12,270585.0,67.2639,67.4315,66.9878,67.1751,270585.0
2022-02-28 10:10:00,68.09,68.21,67.72,67.93,54539.0,67.1455,67.2639,66.7807,66.9878,54539.0
2022-02-28 10:20:00,67.93,68.58,67.89,68.5,273408.0,66.9878,67.6288,66.9483,67.5499,273408.0
2022-02-28 10:30:00,68.49,69.15,68.46,69.07,292489.0,67.54,68.1908,67.5104,68.112,292489.0
2022-02-28 10:40:00,69.11,69.43,68.71,68.73,261632.0,68.1514,68.467,67.7569,67.7767,261632.0
2022-02-28 10:50:00,68.73,69.09,68.6,69.06,135697.0,67.7767,68.1317,67.6485,68.1021,135697.0
2022-02-28 11:00:00,69.13,69.29,68.85,68.93,101504.0,68.1711,68.3289,67.895,67.9739,101504.0
2022-02-28 11:10:00,68.92,69.31,68.72,69.15,99815.0,67.964,68.3486,67.7668,68.1908,99815.0
2022-02-28 11:20:00,69.17,69.4,69.14,69.2,142381.0,68.2106,68.4374,68.181,68.2402,142381.0
2022-02-28 11:30:00,69.21,69.43,69.09,69.14,111715.0,68.25,68.467,68.1317,68.181,111715.0
2022-02-28 11:40:00,69.15,69.32,68.91,69.03,93329.0,68.1908,68.3585,67.9542,68.0725,93329.0
2022-02-28 11:50:00,69.08,69.08,68.85,68.92,101351.0,68.1218,68.1218,67.895,67.964,101351.0
2022-02-28 12:00:00,68.86,68.98,68.21,68.21,106008.0,67.9049,68.0232,67.2639,67.2639,106008.0
2022-02-28 12:10:00,68.21,68.22,67.74,67.83,147570.0,67.2639,67.2737,66.8004,66.8892,147570.0
2022-02-28 12:20:00,67.8,67.86,67.52,67.53,102757.0,66.8596,66.9187,66.5835,66.5933,102757.0
2022-02-28 12:30:00,67.52,67.67,67.22,67.23,132946.0,66.5835,66.7314,66.2876,66.2975,132946.0
2022-02-28 12:40:00,67.27,67.32,66.88,67.11,174219.0,66.3369,66.3862,65.9523,66.1791,174219.0
2022-02-28 12:50:00,67.09,67.25,66.88,67.12,294808.0,66.1594,66.3172,65.9523,66.189,294808.0
2022-02-28 13:00:00,67.12,67.77,67.1,67.75,187132.0,66.189,66.83,66.1693,66.8103,187132.0
2022-02-28 13:10:00,67.74,67.8,67.06,67.12,397057.0,66.8004,66.8596,66.1298,66.189,397057.0
2022-02-28 13:20:00,67.09,67.37,66.98,67.29,217912.0,66.1594,66.4355,66.0509,66.3566,217912.0
2022-02-28 13:30:00,67.29,67.47,67.07,67.33,101064.0,66.3566,66.5341,66.1397,66.3961,101064.0
2022-02-28 13:40:00,67.32,67.32,67.02,67.26,138065.0,66.3862,66.3862,66.0904,66.3271,138065.0
2022-02-28 13:50:00,67.27,67.52,67.2,67.34,81236.0,66.3369,66.5835,66.2679,66.406,81236.0
2022-02-28 14:00:00,67.31,67.31,66.45,66.46,224093.0,66.3764,66.3764,65.5283,65.5382,224093.0
2022-02-28 14:10:00,66.47,66.72,66.34,66.58,339412.0,65.548,65.7946,65.4198,65.6565,339412.0
2022-02-28 14:20:00,66.56,66.63,66.23,66.48,270122.0,65.6368,65.7058,65.3113,65.5579,270122.0
2022-02-28 14:30:00,66.49,67.0,66.4,66.73,301406.0,65.5677,66.0707,65.479,65.8044,301406.0
2022-02-28 14:40:00,66.72,67.42,66.72,67.29,311112.0,65.7946,66.4848,65.7946,66.3566,311112.0
2022-02-28 14:50:00,67.29,67.59,67.17,67.48,214929.0,66.3566,66.6525,66.2383,66.544,214929.0
2022-02-28 15:00:00,67.46,67.48,67.07,67.29,206561.0,66.5243,66.544,66.1397,66.3566,206561.0
2022-02-28 15:10:00,67.29,67.51,67.08,67.41,192446.0,66.3566,66.5736,66.1496,66.475,192446.0
2022-02-28 15:20:00,67.41,67.85,67.39,67.73,196884.0,66.475,66.9089,66.4553,66.7905,196884.0
2022-02-28 15:30:00,67.7,67.7,67.13,67.23,226279.0,66.761,66.761,66.1989,66.2975,226279.0
2022-02-28 15:40:00,67.24,67.77,67.19,67.66,361751.0,66.3073,66.83,66.258,66.7215,361751.0
2022-02-28 15:50:00,67.68,68.37,67.68,68.37,1006970.0,66.7412,67.4217,66.7412,67.4217,1006970.0
2022-03-01 09:30:00,68.47,68.54,67.7,68.16,419533.0,67.5203,67.5893,66.761,67.2146,419533.0
2022-03-01 09:40:00,68.17,68.23,67.61,68.11,163013.0,67.2244,67.2836,66.6722,67.1653,163013.0
2022-03-01 09:50:00,68.11,68.19,67.61,67.71,176330.0,67.1653,67.2442,66.6722,66.7708,176330.0
2022-03-01 10:00:00,67.74,68.14,67.37,67.58,108528.0,66.8004,67.1949,66.4355,66.6426,108528.0
2022-03-01 10:10:00,67.56,67.8,67.05,67.65,140164.0,66.6229,66.8596,66.12,66.7117,140164.0
2022-03-01 10:20:00,67.67,67.95,67.58,67.71,171975.0,66.7314,67.0075,66.6426,66.7708,171975.0
2022-03-01 10:30:00,67.7,67.93,67.4,67.48,80392.0,66.761,66.9878,66.4651,66.544,80392.0
2022-03-01 10:40:00,67.47,67.47,66.86,66.88,181620.0,66.5341,66.5341,65.9326,65.9523,181620.0
2022-03-01 10:50:00,66.9,67.03,66.7,66.94,97807.0,65.9721,66.1003,65.7748,66.0115,97807.0
2022-03-01 11:00:00,66.92,67.27,66.82,67.15,74412.0,65.9918,66.3369,65.8932,66.2186,74412.0
2022-03-01 11:10:00,67.14,67.37,67.06,67.21,73631.0,66.2087,66.4355,66.1298,66.2778,73631.0
2022-03-01 11:20:00,67.22,67.35,66.86,66.92,68015.0,66.2876,66.4158,65.9326,65.9918,68015.0
2022-03-01 11:30:00,66.94,66.94,66.32,66.38,157085.0,66.0115,66.0115,65.4001,65.4593,157085.0
2022-03-01 11:40:00,66.42,66.44,66.04,66.18,212771.0,65.4987,65.5184,65.124,65.262,212771.0
2022-03-01 11:50:00,66.19,66.2,65.04,65.06,493365.0,65.2719,65.2818,64.1379,64.1576,493365.0
2022-03-01 12:00:00,65.05,65.41,64.57,64.59,456152.0,64.1477,64.5027,63.6744,63.6941,456152.0
2022-03-01 12:10:00,64.58,65.37,64.44,65.33,288124.0,63.6842,64.4633,63.5462,64.4238,288124.0
2022-03-01 12:20:00,65.32,65.4,64.92,65.3,160133.0,64.414,64.4929,64.0195,64.3942,160133.0
2022-03-01 12:30:00,65.29,65.39,65.11,65.16,101364.0,64.3844,64.483,64.2069,64.2562,101364.0
2022-03-01 12:40:00,65.15,65.73,65.15,65.68,116557.0,64.2463,64.8183,64.2463,64.769,116557.0
2022-03-01 12:50:00,65.66,65.79,65.5,65.64,125453.0,64.7493,64.8775,64.5915,64.7295,125453.0
2022-03-01 13:00:00,65.62,65.78,65.13,65.22,144601.0,64.7098,64.8676,64.2266,64.3154,144601.0
2022-03-01 13:10:00,65.22,65.27,65.01,65.05,94583.0,64.3154,64.3647,64.1083,64.1477,94583.0
2022-03-01 13:20:00,65.05,65.17,64.73,64.74,169337.0,64.1477,64.266,63.8322,63.842,169337.0
2022-03-01 13:30:00,64.75,65.08,64.73,65.03,111236.0,63.8519,64.1773,63.8322,64.128,111236.0
2022-03-01 13:40:00,65.01,65.03,64.66,64.75,125567.0,64.1083,64.128,63.7631,63.8519,125567.0
2022-03-01 13:50:00,64.77,65.14,64.74,65.05,198998.0,63.8716,64.2365,63.842,64.1477,198998.0
2022-03-01 14:00:00,65.04,65.05,64.79,64.87,114546.0,64.1379,64.1477,63.8913,63.9702,114546.0
2022-03-01 14:10:00,64.87,64.99,64.6,64.86,103335.0,63.9702,64.0885,63.704,63.9603,103335.0
2022-03-01 14:20:00,64.87,65.17,64.76,65.14,145830.0,63.9702,64.266,63.8617,64.2365,145830.0
2022-03-01 14:30:00,65.13,65.3,64.95,65.29,113992.0,64.2266,64.3942,64.0491,64.3844,113992.0
2022-03-01 14:40:00,65.3,65.36,65.15,65.18,170949.0,64.3942,64.4534,64.2463,64.2759,170949.0
2022-03-01 14:50:00,65.18,65.22,64.75,64.8,128223.0,64.2759,64.3154,63.8519,63.9012,128223.0
2022-03-01 15:00:00,64.81,65.44,64.7,65.34,188183.0,63.911,64.5323,63.8026,64.4337,188183.0
2022-03-01 15:10:00,65.36,65.4,64.91,64.98,142793.0,64.4534,64.4929,64.0097,64.0787,142793.0
2022-03-01 15:20:00,65.03,65.23,64.88,64.88,355639.0,64.128,64.3252,63.9801,63.9801,355639.0
2022-03-01 15:30:00,64.88,64.89,64.6,64.84,278638.0,63.9801,63.9899,63.704,63.9406,278638.0
2022-03-01 15:40:00,64.83,64.89,64.25,64.29,319797.0,63.9308,63.9899,63.3588,63.3983,319797.0
2022-03-01 15:50:00,64.28,65.02,64.14,64.95,1124888.0,63.3884,64.1181,63.2503,64.0491,1124888.0
2022-03-02 09:30:00,66.37,66.64,65.45,66.23,459146.0,65.4494,65.7157,64.5422,65.3113,459146.0
2022-03-02 09:40:00,66.18,67.18,66.02,66.97,295788.0,65.262,66.2482,65.1043,66.0411,295788.0
2022-03-02 09:50:00,67.0,67.09,66.3,66.65,90953.0,66.0707,66.1594,65.3804,65.7255,90953.0
2022-03-02 10:00:00,66.66,66.82,65.6,65.69,178300.0,65.7354,65.8932,64.6901,64.7788,178300.0
2022-03-02 10:10:00,65.73,65.76,65.29,65.45,164823.0,64.8183,64.8479,64.3844,64.5422,164823.0
2022-03-02 10:20:00,65.44,66.4,65.33,66.39,128757.0,64.5323,65.479,64.4238,65.4691,128757.0
2022-03-02 10:30:00,66.39,66.57,65.98,66.41,150720.0,65.4691,65.6466,65.0648,65.4889,150720.0
2022-03-02 10:40:00,66.44,66.5,65.98,66.34,88795.0,65.5184,65.5776,65.0648,65.4198,88795.0
2022-03-02 10:50:00,66.37,66.44,65.87,66.17,77530.0,65.4494,65.5184,64.9563,65.2522,77530.0
2022-03-02 11:00:00,66.2,67.19,65.95,67.11,136352.0,65.2818,66.258,65.0352,66.1791,136352.0
2022-03-02 11:10:00,67.16,67.16,66.93,66.98,146413.0,66.2284,66.2284,66.0016,66.0509,146413.0
2022-03-02 11:20:00,66.98,67.27,66.71,67.05,131026.0,66.0509,66.3369,65.7847,66.12,131026.0
2022-03-02 11:30:00,67.07,67.57,67.02,67.32,194554.0,66.1397,66.6328,66.0904,66.3862,194554.0
2022-03-02 11:40:00,67.3,67.36,66.97,67.12,161075.0,66.3665,66.4257,66.0411,66.189,161075.0
2022-03-02 11:50:00,67.07,67.2,66.99,67.16,99985.0,66.1397,66.2679,66.0608,66.2284,99985.0
2022-03-02 12:00:00,67.19,67.38,67.07,67.27,130792.0,66.258,66.4454,66.1397,66.3369,130792.0
2022-03-02 12:10:00,67.27,67.58,67.27,67.56,119355.0,66.3369,66.6426,66.3369,66.6229,119355.0
2022-03-02 12:20:00,67.56,67.64,67.23,67.41,152365.0,66.6229,66.7018,66.2975,66.475,152365.0
2022-03-02 12:30:00,67.44,67.69,67.36,67.61,96817.0,66.5046,66.7511,66.4257,66.6722,96817.0
2022-03-02 12:40:00,67.59,67.9,67.55,67.74,219420.0,66.6525,66.9582,66.613,66.8004,219420.0
2022-03-02 12:50:00,67.77,67.77,67.53,67.72,155922.0,66.83,66.83,66.5933,66.7807,155922.0
2022-03-02 13:00:00,67.73,68.12,67.65,68.1,138429.0,66.7905,67.1751,66.7117,67.1554,138429.0
2022-03-02 13:10:00,68.09,68.21,68.01,68.11,121592.0,67.1455,67.2639,67.0667,67.1653,121592.0
2022-03-02 13:20:00,68.12,68.17,67.89,68.01,159069.0,67.1751,67.2244,66.9483,67.0667,159069.0
2022-03-02 13:30:00,68.03,68.21,67.98,68.19,156909.0,67.0864,67.2639,67.0371,67.2442,156909.0
2022-03-02 13:40:00,68.19,68.26,67.91,68.0,159700.0,67.2442,67.3132,66.968,67.0568,159700.0
2022-03-02 13:50:00,68.0,68.11,67.94,68.06,162172.0,67.0568,67.1653,66.9976,67.116,162172.0
2022-03-02 14:00:00,68.07,68.37,68.01,68.29,131386.0,67.1258,67.4217,67.0667,67.3428,131386.0
2022-03-02 14:10:00,68.28,68.49,68.22,68.36,137388.0,67.3329,67.54,67.2737,67.4118,137388.0
2022-03-02 14:20:00,68.37,68.46,67.98,68.16,153372.0,67.4217,67.5104,67.0371,67.2146,153372.0
2022-03-02 14:30:00,68.15,68.21,67.97,68.16,79541.0,67.2047,67.2639,67.0272,67.2146,79541.0
2022-03-02 14:40:00,68.16,68.48,68.16,68.35,172546.0,67.2146,67.5301,67.2146,67.4019,172546.0
2022-03-02 14:50:00,68.34,68.5,67.94,67.98,159789.0,67.3921,67.5499,66.9976,67.0371,159789.0
2022-03-02 15:00:00,67.98,68.14,67.98,68.03,201261.0,67.0371,67.1949,67.0371,67.0864,201261.0
2022-03-02 15:10:00,68.02,68.06,67.68,67.88,170312.0,67.0765,67.116,66.7412,66.9385,170312.0
2022-03-02 15:20:00,67.86,68.03,67.73,67.77,186299.0,66.9187,67.0864,66.7905,66.83,186299.0
2022-03-02 15:30:00,67.78,67.91,67.68,67.68,207102.0,66.8398,66.968,66.7412,66.7412,207102.0
2022-03-02 15:40:00,67.68,67.84,67.4,67.45,436716.0,66.7412,66.899,66.4651,66.5144,436716.0
2022-03-02 15:50:00,67.46,67.95,67.44,67.68,1066060.0,66.5243,67.0075,66.5046,66.7412,1066060.0
2022-03-03 09:30:00,68.15,68.9,67.07,67.61,800518.0,67.2047,67.9443,66.1397,66.6722,800518.0
2022-03-03 09:40:00,67.61,67.83,66.57,66.62,331942.0,66.6722,66.8892,65.6466,65.6959,331942.0
2022-03-03 09:50:00,66.61,67.44,66.51,67.16,263051.0,65.6861,66.5046,65.5875,66.2284,263051.0
2022-03-03 10:00:00,67.19,67.55,66.87,67.34,256741.0,66.258,66.613,65.9425,66.406,256741.0
2022-03-03 10:10:00,67.34,67.45,66.57,66.82,250044.0,66.406,66.5144,65.6466,65.8932,250044.0
2022-03-03 10:20:00,66.8,66.83,66.34,66.65,290369.0,65.8734,65.903,65.4198,65.7255,290369.0
2022-03-03 10:30:00,66.66,66.85,66.1,66.19,197809.0,65.7354,65.9227,65.1832,65.2719,197809.0
2022-03-03 10:40:00,66.19,66.33,65.69,65.88,254476.0,65.2719,65.41,64.7788,64.9662,254476.0
2022-03-03 10:50:00,65.87,65.98,65.39,65.4,180416.0,64.9563,65.0648,64.483,64.4929,180416.0
2022-03-03 11:00:00,65.38,66.12,65.37,66.06,252032.0,64.4731,65.2029,64.4633,65.1437,252032.0
2022-03-03 11:10:00,66.01,66.15,65.37,65.73,138360.0,65.0944,65.2325,64.4633,64.8183,138360.0
2022-03-03 11:20:00,65.75,66.46,65.74,66.39,219028.0,64.838,65.5382,64.8281,65.4691,219028.0
2022-03-03 11:30:00,66.36,66.56,66.11,66.35,202740.0,65.4395,65.6368,65.193,65.4297,202740.0
2022-03-03 11:40:00,66.37,66.84,66.25,66.3,140200.0,65.4494,65.9129,65.3311,65.3804,140200.0
2022-03-03 11:50:00,66.3,66.84,66.22,66.56,123242.0,65.3804,65.9129,65.3015,65.6368,123242.0
2022-03-03 12:00:00,66.55,66.79,66.36,66.78,119608.0,65.6269,65.8636,65.4395,65.8537,119608.0
2022-03-03 12:10:00,66.8,67.02,66.71,66.86,159515.0,65.8734,66.0904,65.7847,65.9326,159515.0
2022-03-03 12:20:00,66.86,66.89,66.1,66.16,161669.0,65.9326,65.9622,65.1832,65.2423,161669.0
2022-03-03 12:30:00,66.16,67.32,65.93,66.83,480459.0,65.2423,66.3862,65.0155,65.903,480459.0
2022-03-03 12:40:00,66.8,66.82,66.28,66.35,181236.0,65.8734,65.8932,65.3607,65.4297,181236.0
2022-03-03 12:50:00,66.32,66.5,66.15,66.44,123552.0,65.4001,65.5776,65.2325,65.5184,123552.0
2022-03-03 13:00:00,66.43,66.6,66.3,66.51,155350.0,65.5086,65.6762,65.3804,65.5875,155350.0
2022-03-03 13:10:00,66.5,67.0,66.43,66.96,219286.0,65.5776,66.0707,65.5086,66.0312,219286.0
2022-03-03 13:20:00,66.93,67.04,66.67,66.99,99170.0,66.0016,66.1101,65.7452,66.0608,99170.0
2022-03-03 13:30:00,66.98,66.98,66.51,66.69,117309.0,66.0509,66.0509,65.5875,65.765,117309.0
2022-03-03 13:40:00,66.7,66.78,66.4,66.57,120354.0,65.7748,65.8537,65.479,65.6466,120354.0
2022-03-03 13:50:00,66.58,66.77,66.4,66.55,113138.0,65.6565,65.8439,65.479,65.6269,113138.0
2022-03-03 14:00:00,66.55,66.76,66.31,66.34,124063.0,65.6269,65.834,65.3902,65.4198,124063.0
2022-03-03 14:10:00,66.35,66.76,66.25,66.66,144791.0,65.4297,65.834,65.3311,65.7354,144791.0
2022-03-03 14:20:00,66.64,66.65,66.35,66.59,95853.0,65.7157,65.7255,65.4297,65.6664,95853.0
2022-03-03 14:30:00,66.56,66.57,66.28,66.42,176740.0,65.6368,65.6466,65.3607,65.4987,176740.0
2022-03-03 14:40:00,66.42,66.56,66.04,66.05,140600.0,65.4987,65.6368,65.124,65.1338,140600.0
2022-03-03 14:50:00,66.06,66.11,65.59,65.6,413450.0,65.1437,65.193,64.6802,64.6901,413450.0
2022-03-03 15:00:00,65.59,65.6,65.19,65.24,324830.0,64.6802,64.6901,64.2858,64.3351,324830.0
2022-03-03 15:10:00,65.23,65.29,65.02,65.08,305939.0,64.3252,64.3844,64.1181,64.1773,305939.0
2022-03-03 15:20:00,65.07,65.42,65.02,65.41,422716.0,64.1674,64.5126,64.1181,64.5027,422716.0
2022-03-03 15:30:00,65.39,65.39,64.96,65.23,442000.0,64.483,64.483,64.059,64.3252,442000.0
2022-03-03 15:40:00,65.21,65.22,64.73,64.86,676836.0,64.3055,64.3154,63.8322,63.9603,676836.0
2022-03-03 15:50:00,64.85,65.29,64.69,65.21,1411556.0,63.9505,64.3844,63.7927,64.3055,1411556.0
2022-03-04 09:30:00,63.53,68.48,63.53,68.01,3016655.0,62.6488,67.5301,62.6488,67.0667,3016655.0
2022-03-04 09:40:00,68.09,68.2,66.6,66.69,2270603.0,67.1455,67.254,65.6762,65.765,2270603.0
2022-03-04 09:50:00,66.69,67.85,66.6,67.53,981940.0,65.765,66.9089,65.6762,66.5933,981940.0
2022-03-04 10:00:00,67.52,67.63,65.58,65.8,936557.0,66.5835,66.6919,64.6704,64.8873,936557.0
2022-03-04 10:10:00,65.78,65.84,64.76,64.85,718483.0,64.8676,64.9268,63.8617,63.9505,718483.0
2022-03-04 10:20:00,64.87,65.83,64.81,65.3,595328.0,63.9702,64.9169,63.911,64.3942,595328.0
2022-03-04 10:30:00,65.33,66.25,65.07,65.83,576966.0,64.4238,65.3311,64.1674,64.9169,576966.0
2022-03-04 10:40:00,65.81,66.45,65.51,65.68,697589.0,64.8972,65.5283,64.6013,64.769,697589.0
2022-03-04 10:50:00,65.66,66.09,65.24,65.27,447064.0,64.7493,65.1733,64.3351,64.3647,447064.0
2022-03-04 11:00:00,65.24,65.39,64.31,64.49,434231.0,64.3351,64.483,63.418,63.5955,434231.0
2022-03-04 11:10:00,64.48,64.49,63.8,64.09,453894.0,63.5856,63.5955,62.9151,63.201,453894.0
2022-03-04 11:20:00,64.11,64.35,63.8,64.15,278241.0,63.2208,63.4574,62.9151,63.2602,278241.0
2022-03-04 11:30:00,64.15,64.36,63.58,64.21,441226.0,63.2602,63.4673,62.6981,63.3194,441226.0
2022-03-04 11:40:00,64.18,64.52,64.03,64.26,255310.0,63.2898,63.6251,63.1419,63.3687,255310.0
2022-03-04 11:50:00,64.27,64.32,63.91,64.01,225553.0,63.3785,63.4278,63.0235,63.1221,225553.0
2022-03-04 12:00:00,64.0,64.13,63.8,63.93,229784.0,63.1123,63.2405,62.9151,63.0432,229784.0
2022-03-04 12:10:00,63.91,64.6,63.91,64.23,382439.0,63.0235,63.704,63.0235,63.3391,382439.0
2022-03-04 12:20:00,64.23,64.23,63.58,63.76,239560.0,63.3391,63.3391,62.6981,62.8756,239560.0
2022-03-04 12:30:00,63.75,63.85,63.4,63.59,356567.0,62.8657,62.9644,62.5206,62.708,356567.0
2022-03-04 12:40:00,63.62,63.72,63.39,63.64,306450.0,62.7375,62.8362,62.5107,62.7573,306450.0
2022-03-04 12:50:00,63.65,64.1,63.61,64.0,251509.0,62.7671,63.2109,62.7277,63.1123,251509.0
2022-03-04 13:00:00,64.01,64.43,64.0,64.18,224087.0,63.1221,63.5363,63.1123,63.2898,224087.0
2022-03-04 13:10:00,64.2,64.23,63.64,63.67,135352.0,63.3095,63.3391,62.7573,62.7869,135352.0
2022-03-04 13:20:00,63.69,63.93,63.57,63.64,153932.0,62.8066,63.0432,62.6882,62.7573,153932.0
2022-03-04 13:30:00,63.65,63.88,63.5,63.68,151218.0,62.7671,62.9939,62.6192,62.7967,151218.0
2022-03-04 13:40:00,63.66,63.67,63.0,63.04,358323.0,62.777,62.7869,62.1261,62.1656,358323.0
2022-03-04 13:50:00,63.06,63.14,62.84,62.92,232864.0,62.1853,62.2642,61.9684,62.0473,232864.0
2022-03-04 14:00:00,62.96,63.2,62.85,63.04,388180.0,62.0867,62.3234,61.9782,62.1656,388180.0
2022-03-04 14:10:00,63.03,63.08,62.89,63.01,210585.0,62.1557,62.205,62.0177,62.136,210585.0
2022-03-04 14:20:00,63.01,63.18,62.88,62.91,245839.0,62.136,62.3037,62.0078,62.0374,245839.0
2022-03-04 14:30:00,62.9,63.42,62.84,63.42,256832.0,62.0275,62.5403,61.9684,62.5403,256832.0
2022-03-04 14:40:00,63.41,63.44,63.07,63.23,276718.0,62.5305,62.56,62.1952,62.353,276718.0
2022-03-04 14:50:00,63.25,63.32,62.67,62.74,400340.0,62.3727,62.4417,61.8007,61.8698,400340.0
2022-03-04 15:00:00,62.73,63.27,62.65,63.08,246617.0,61.8599,62.3924,61.781,62.205,246617.0
2022-03-04 15:10:00,63.09,63.14,62.68,62.79,337532.0,62.2149,62.2642,61.8106,61.9191,337532.0
2022-03-04 15:20:00,62.77,63.0,62.5,62.87,279704.0,61.8993,62.1261,61.6331,61.998,279704.0
2022-03-04 15:30:00,62.88,62.94,62.42,62.49,359980.0,62.0078,62.067,61.5542,61.6232,359980.0
2022-03-04 15:40:00,62.5,62.73,62.34,62.61,502302.0,61.6331,61.8599,61.4753,61.7416,502302.0
2022-03-04 15:50:00,62.62,63.49,62.54,63.45,1219124.0,61.7514,62.6094,61.6725,62.5699,1219124.0
2022-03-07 09:30:00,64.71,65.83,64.08,65.71,1120619.0,63.8124,64.9169,63.1912,64.7986,1120619.0
2022-03-07 09:40:00,65.69,66.59,64.66,65.38,905166.0,64.7788,65.6664,63.7631,64.4731,905166.0
2022-03-07 09:50:00,65.4,66.3,65.12,65.16,405194.0,64.4929,65.3804,64.2167,64.2562,405194.0
2022-03-07 10:00:00,65.12,65.54,64.86,65.34,363475.0,64.2167,64.6309,63.9603,64.4337,363475.0
2022-03-07 10:10:00,65.32,65.46,64.54,64.62,362196.0,64.414,64.552,63.6448,63.7237,362196.0
2022-03-07 10:20:00,64.61,64.66,64.31,64.44,263678.0,63.7138,63.7631,63.418,63.5462,263678.0
2022-03-07 10:30:00,64.44,65.14,64.33,65.1,354027.0,63.5462,64.2365,63.4377,64.197,354027.0
2022-03-07 10:40:00,65.07,65.3,64.61,64.68,233851.0,64.1674,64.3942,63.7138,63.7828,233851.0
2022-03-07 10:50:00,64.64,64.85,63.92,64.03,380569.0,63.7434,63.9505,63.0334,63.1419,380569.0
2022-03-07 11:00:00,64.02,64.13,63.53,63.75,395641.0,63.132,63.2405,62.6488,62.8657,395641.0
2022-03-07 11:10:00,63.75,63.94,63.35,63.78,222572.0,62.8657,63.0531,62.4713,62.8953,222572.0
2022-03-07 11:20:00,63.77,63.95,63.5,63.5,161664.0,62.8855,63.063,62.6192,62.6192,161664.0
2022-03-07 11:30:00,63.5,63.57,63.12,63.21,160869.0,62.6192,62.6882,62.2445,62.3332,160869.0
2022-03-07 11:40:00,63.2,63.8,63.07,63.68,202600.0,62.3234,62.9151,62.1952,62.7967,202600.0
2022-03-07 11:50:00,63.66,63.75,63.02,63.06,123381.0,62.777,62.8657,62.1459,62.1853,123381.0
2022-03-07 12:00:00,63.04,63.07,62.51,62.62,300092.0,62.1656,62.1952,61.6429,61.7514,300092.0
2022-03-07 12:10:00,62.64,62.75,62.24,62.38,304403.0,61.7711,61.8796,61.3767,61.5147,304403.0
2022-03-07 12:20:00,62.39,62.43,61.74,61.84,362331.0,61.5246,61.5641,60.8836,60.9822,362331.0
2022-03-07 12:30:00,61.83,62.04,61.61,61.87,252574.0,60.9724,61.1795,60.7554,61.0118,252574.0
2022-03-07 12:40:00,61.86,62.3,61.86,62.23,204277.0,61.002,61.4359,61.002,61.3668,204277.0
2022-03-07 12:50:00,62.21,62.34,61.68,61.75,155388.0,61.3471,61.4753,60.8245,60.8935,155388.0
2022-03-07 13:00:00,61.74,62.27,61.7,61.93,157513.0,60.8836,61.4063,60.8442,61.071,157513.0
2022-03-07 13:10:00,61.94,61.95,61.64,61.64,131361.0,61.0809,61.0907,60.785,60.785,131361.0
2022-03-07 13:20:00,61.63,61.69,61.4,61.62,197425.0,60.7752,60.8343,60.5483,60.7653,197425.0
2022-03-07 13:30:00,61.6,62.01,61.59,61.88,202617.0,60.7456,61.1499,60.7357,61.0217,202617.0
2022-03-07 13:40:00,61.83,62.14,61.73,62.04,110247.0,60.9724,61.2781,60.8738,61.1795,110247.0
2022-03-07 13:50:00,62.05,62.2,61.74,61.74,107298.0,61.1893,61.3372,60.8836,60.8836,107298.0
2022-03-07 14:00:00,61.73,61.81,61.46,61.57,113667.0,60.8738,60.9527,60.6075,60.716,113667.0
2022-03-07 14:10:00,61.57,61.98,61.57,61.97,126984.0,60.716,61.1203,60.716,61.1104,126984.0
2022-03-07 14:20:00,61.95,61.97,61.64,61.71,119266.0,61.0907,61.1104,60.785,60.854,119266.0
2022-03-07 14:30:00,61.73,61.75,61.55,61.74,177723.0,60.8738,60.8935,60.6963,60.8836,177723.0
2022-03-07 14:40:00,61.76,61.83,61.26,61.34,194957.0,60.9033,60.9724,60.4103,60.4892,194957.0
2022-03-07 14:50:00,61.33,61.4,61.11,61.35,255077.0,60.4793,60.5483,60.2624,60.499,255077.0
2022-03-07 15:00:00,61.35,61.46,61.15,61.34,167532.0,60.499,60.6075,60.3018,60.4892,167532.0
2022-03-07 15:10:00,61.34,61.44,61.12,61.18,207220.0,60.4892,60.5878,60.2722,60.3314,207220.0
2022-03-07 15:20:00,61.17,61.58,61.13,61.53,254164.0,60.3215,60.7258,60.2821,60.6765,254164.0
2022-03-07 15:30:00,61.5,61.51,60.96,61.11,319736.0,60.647,60.6568,60.1144,60.2624,319736.0
2022-03-07 15:40:00,61.09,61.54,61.08,61.49,420713.0,60.2426,60.6864,60.2328,60.6371,420713.0
2022-03-07 15:50:00,61.5,61.52,61.06,61.23,1557108.0,60.647,60.6667,60.2131,60.3807,1557108.0
2022-03-08 09:30:00,61.17,61.92,60.79,61.25,405627.0,60.3215,61.0611,59.9468,60.4004,405627.0
2022-03-08 09:40:00,61.29,62.97,60.85,62.33,434751.0,60.4399,62.0966,60.006,61.4654,434751.0
2022-03-08 09:50:00,62.29,62.32,61.79,62.23,247867.0,61.426,61.4556,60.9329,61.3668,247867.0
2022-03-08 10:00:00,62.2,62.2,61.06,61.21,302646.0,61.3372,61.3372,60.2131,60.361,302646.0
2022-03-08 10:10:00,61.23,62.47,61.14,62.45,181453.0,60.3807,61.6035,60.2919,61.5838,181453.0
2022-03-08 10:20:00,62.5,62.65,61.97,62.06,208982.0,61.6331,61.781,61.1104,61.1992,208982.0
2022-03-08 10:30:00,62.04,62.5,61.55,61.79,94688.0,61.1795,61.6331,60.6963,60.9329,94688.0
2022-03-08 10:40:00,61.78,62.58,61.77,62.55,116232.0,60.9231,61.712,60.9132,61.6824,116232.0
2022-03-08 10:50:00,62.54,63.34,62.08,63.28,295155.0,61.6725,62.4614,61.2189,62.4023,295155.0
2022-03-08 11:00:00,63.29,63.48,62.67,63.04,162617.0,62.4121,62.5995,61.8007,62.1656,162617.0
2022-03-08 11:10:00,63.04,63.33,62.94,63.17,250409.0,62.1656,62.4516,62.067,62.2938,250409.0
2022-03-08 11:20:00,63.18,63.26,62.76,63.01,345477.0,62.3037,62.3825,61.8895,62.136,345477.0
2022-03-08 11:30:00,63.0,63.15,62.29,62.66,179859.0,62.1261,62.2741,61.426,61.7909,179859.0
2022-03-08 11:40:00,62.66,63.35,62.53,63.21,122477.0,61.7909,62.4713,61.6627,62.3332,122477.0
2022-03-08 11:50:00,63.22,63.54,63.09,63.29,209850.0,62.3431,62.6587,62.2149,62.4121,209850.0
2022-03-08 12:00:00,63.3,64.29,63.14,64.18,221589.0,62.422,63.3983,62.2642,63.2898,221589.0
2022-03-08 12:10:00,64.18,65.78,64.14,65.65,263196.0,63.2898,64.8676,63.2503,64.7394,263196.0
2022-03-08 12:20:00,65.66,65.88,64.71,65.4,296889.0,64.7493,64.9662,63.8124,64.4929,296889.0
2022-03-08 12:30:00,65.38,65.97,64.99,65.94,200960.0,64.4731,65.055,64.0885,65.0254,200960.0
2022-03-08 12:40:00,65.96,66.4,65.58,66.21,323414.0,65.0451,65.479,64.6704,65.2916,323414.0
2022-03-08 12:50:00,66.23,66.58,65.72,66.55,379450.0,65.3113,65.6565,64.8084,65.6269,379450.0
2022-03-08 13:00:00,66.58,67.53,66.43,67.53,518167.0,65.6565,66.5933,65.5086,66.5933,518167.0
2022-03-08 13:10:00,67.51,68.14,67.34,68.13,998380.0,66.5736,67.1949,66.406,67.185,998380.0
2022-03-08 13:20:00,68.13,68.13,65.6,65.82,429248.0,67.185,67.185,64.6901,64.907,429248.0
2022-03-08 13:30:00,65.81,65.83,65.17,65.75,280785.0,64.8972,64.9169,64.266,64.838,280785.0
2022-03-08 13:40:00,65.81,65.9,65.3,65.39,229375.0,64.8972,64.9859,64.3942,64.483,229375.0
2022-03-08 13:50:00,65.33,65.34,64.84,64.84,209605.0,64.4238,64.4337,63.9406,63.9406,209605.0
2022-03-08 14:00:00,64.85,64.93,64.38,64.58,204964.0,63.9505,64.0294,63.487,63.6842,204964.0
2022-03-08 14:10:00,64.57,64.92,64.27,64.74,137604.0,63.6744,64.0195,63.3785,63.842,137604.0
2022-03-08 14:20:00,64.78,65.41,64.37,65.23,127888.0,63.8815,64.5027,63.4771,64.3252,127888.0
2022-03-08 14:30:00,65.22,65.5,64.8,65.31,126734.0,64.3154,64.5915,63.9012,64.4041,126734.0
2022-03-08 14:40:00,65.32,65.69,65.07,65.6,117460.0,64.414,64.7788,64.1674,64.6901,117460.0
2022-03-08 14:50:00,65.59,65.74,65.18,65.4,159510.0,64.6802,64.8281,64.2759,64.4929,159510.0
2022-03-08 15:00:00,65.38,66.14,65.36,65.92,160151.0,64.4731,65.2226,64.4534,65.0056,160151.0
2022-03-08 15:10:00,65.94,66.05,65.56,65.72,158803.0,65.0254,65.1338,64.6506,64.8084,158803.0
2022-03-08 15:20:00,65.74,65.75,65.02,65.05,142690.0,64.8281,64.838,64.1181,64.1477,142690.0
2022-03-08 15:30:00,65.06,65.39,64.91,65.29,233229.0,64.1576,64.483,64.0097,64.3844,233229.0
2022-03-08 15:40:00,65.31,65.44,64.65,64.68,385351.0,64.4041,64.5323,63.7533,63.7828,385351.0
2022-03-08 15:50:00,64.64,65.26,64.47,64.48,874096.0,63.7434,64.3548,63.5758,63.5856,874096.0
2022-03-09 09:30:00,66.29,67.04,65.78,66.39,591608.0,65.3705,66.1101,64.8676,65.4691,591608.0
2022-03-09 09:40:00,66.43,66.5,65.48,65.72,376834.0,65.5086,65.5776,64.5717,64.8084,376834.0
2022-03-09 09:50:00,65.63,65.81,65.0,65.67,187707.0,64.7197,64.8972,64.0984,64.7591,187707.0
2022-03-09 10:00:00,65.7,66.26,65.39,66.14,263560.0,64.7887,65.3409,64.483,65.2226,263560.0
2022-03-09 10:10:00,66.17,66.36,65.52,66.07,205080.0,65.2522,65.4395,64.6112,65.1536,205080.0
2022-03-09 10:20:00,66.04,66.36,65.89,66.3,152274.0,65.124,65.4395,64.9761,65.3804,152274.0
2022-03-09 10:30:00,66.36,66.91,66.11,66.89,216951.0,65.4395,65.9819,65.193,65.9622,216951.0
2022-03-09 10:40:00,66.87,67.03,66.41,67.02,291024.0,65.9425,66.1003,65.4889,66.0904,291024.0
2022-03-09 10:50:00,67.02,67.14,66.67,67.05,235081.0,66.0904,66.2087,65.7452,66.12,235081.0
2022-03-09 11:00:00,67.06,67.09,66.58,66.79,252778.0,66.1298,66.1594,65.6565,65.8636,252778.0
2022-03-09 11:10:00,66.79,66.83,66.42,66.75,211019.0,65.8636,65.903,65.4987,65.8241,211019.0
2022-03-09 11:20:00,66.76,66.93,66.47,66.53,98934.0,65.834,66.0016,65.548,65.6072,98934.0
2022-03-09 11:30:00,66.57,66.97,66.48,66.64,100232.0,65.6466,66.0411,65.5579,65.7157,100232.0
2022-03-09 11:40:00,66.65,66.95,66.62,66.93,102328.0,65.7255,66.0214,65.6959,66.0016,102328.0
2022-03-09 11:50:00,66.92,66.92,66.6,66.8,62984.0,65.9918,65.9918,65.6762,65.8734,62984.0
2022-03-09 12:00:00,66.81,66.95,66.76,66.86,84781.0,65.8833,66.0214,65.834,65.9326,84781.0
2022-03-09 12:10:00,66.86,67.02,66.69,66.69,114500.0,65.9326,66.0904,65.765,65.765,114500.0
2022-03-09 12:20:00,66.7,66.8,66.51,66.75,91282.0,65.7748,65.8734,65.5875,65.8241,91282.0
2022-03-09 12:30:00,66.78,67.08,66.78,67.06,175527.0,65.8537,66.1496,65.8537,66.1298,175527.0
2022-03-09 12:40:00,67.05,67.08,66.77,67.06,75512.0,66.12,66.1496,65.8439,66.1298,75512.0
2022-03-09 12:50:00,67.03,67.05,66.65,66.77,82101.0,66.1003,66.12,65.7255,65.8439,82101.0
2022-03-09 13:00:00,66.76,66.83,66.56,66.76,72673.0,65.834,65.903,65.6368,65.834,72673.0
2022-03-09 13:10:00,66.76,67.2,66.74,67.09,130294.0,65.834,66.2679,65.8143,66.1594,130294.0
2022-03-09 13:20:00,67.1,67.28,67.1,67.2,79878.0,66.1693,66.3468,66.1693,66.2679,79878.0
2022-03-09 13:30:00,67.21,67.23,66.94,67.02,91664.0,66.2778,66.2975,66.0115,66.0904,91664.0
2022-03-09 13:40:00,67.06,67.14,66.54,66.65,75946.0,66.1298,66.2087,65.617,65.7255,75946.0
2022-03-09 13:50:00,66.65,66.91,66.6,66.64,78758.0,65.7255,65.9819,65.6762,65.7157,78758.0
2022-03-09 14:00:00,66.66,66.96,66.61,66.77,124494.0,65.7354,66.0312,65.6861,65.8439,124494.0
2022-03-09 14:10:00,66.78,66.83,66.39,66.42,96786.0,65.8537,65.903,65.4691,65.4987,96786.0
2022-03-09 14:20:00,66.4,66.67,66.38,66.67,74626.0,65.479,65.7452,65.4593,65.7452,74626.0
2022-03-09 14:30:00,66.67,66.81,66.62,66.65,93906.0,65.7452,65.8833,65.6959,65.7255,93906.0
2022-03-09 14:40:00,66.65,66.81,66.48,66.52,106902.0,65.7255,65.8833,65.5579,65.5973,106902.0
2022-03-09 14:50:00,66.52,66.77,66.5,66.63,91818.0,65.5973,65.8439,65.5776,65.7058,91818.0
2022-03-09 15:00:00,66.65,66.93,66.58,66.92,155100.0,65.7255,66.0016,65.6565,65.9918,155100.0
2022-03-09 15:10:00,66.92,66.99,66.62,66.77,164341.0,65.9918,66.0608,65.6959,65.8439,164341.0
2022-03-09 15:20:00,66.76,66.94,66.67,66.81,186985.0,65.834,66.0115,65.7452,65.8833,186985.0
2022-03-09 15:30:00,66.82,66.96,66.63,66.69,211594.0,65.8932,66.0312,65.7058,65.765,211594.0
2022-03-09 15:40:00,66.69,66.82,66.39,66.44,336440.0,65.765,65.8932,65.4691,65.5184,336440.0
2022-03-09 15:50:00,66.48,66.69,66.32,66.57,756462.0,65.5579,65.765,65.4001,65.6466,756462.0
2022-03-10 09:30:00,65.25,66.24,65.03,65.89,355542.0,64.3449,65.3212,64.128,64.9761,355542.0
2022-03-10 09:40:00,65.91,66.15,65.43,65.75,212218.0,64.9958,65.2325,64.5224,64.838,212218.0
2022-03-10 09:50:00,65.76,66.67,65.58,66.64,286347.0,64.8479,65.7452,64.6704,65.7157,286347.0
2022-03-10 10:00:00,66.62,66.64,65.56,66.0,405256.0,65.6959,65.7157,64.6506,65.0845,405256.0
2022-03-10 10:10:00,65.94,66.45,65.63,66.43,180626.0,65.0254,65.5283,64.7197,65.5086,180626.0
2022-03-10 10:20:00,66.41,66.49,65.35,65.36,134565.0,65.4889,65.5677,64.4436,64.4534,134565.0
2022-03-10 10:30:00,65.33,65.41,64.91,65.01,136160.0,64.4238,64.5027,64.0097,64.1083,136160.0
2022-03-10 10:40:00,64.99,65.47,64.96,65.26,82383.0,64.0885,64.5619,64.059,64.3548,82383.0
2022-03-10 10:50:00,65.28,65.29,64.58,64.71,99078.0,64.3745,64.3844,63.6842,63.8124,99078.0
2022-03-10 11:00:00,64.69,64.77,64.39,64.72,118567.0,63.7927,63.8716,63.4969,63.8223,118567.0
2022-03-10 11:10:00,64.7,64.73,64.55,64.55,84207.0,63.8026,63.8322,63.6546,63.6546,84207.0
2022-03-10 11:20:00,64.57,64.72,64.37,64.64,114543.0,63.6744,63.8223,63.4771,63.7434,114543.0
2022-03-10 11:30:00,64.66,64.78,64.57,64.72,140241.0,63.7631,63.8815,63.6744,63.8223,140241.0
2022-03-10 11:40:00,64.73,64.93,64.71,64.87,52909.0,63.8322,64.0294,63.8124,63.9702,52909.0
2022-03-10 11:50:00,64.89,65.2,64.86,65.13,59974.0,63.9899,64.2956,63.9603,64.2266,59974.0
2022-03-10 12:00:00,65.13,65.18,64.85,64.88,59930.0,64.2266,64.2759,63.9505,63.9801,59930.0
2022-03-10 12:10:00,64.9,65.23,64.89,65.22,29423.0,63.9998,64.3252,63.9899,64.3154,29423.0
2022-03-10 12:20:00,65.25,65.59,65.17,65.33,59750.0,64.3449,64.6802,64.266,64.4238,59750.0
2022-03-10 12:30:00,65.32,65.32,64.75,64.76,37106.0,64.414,64.414,63.8519,63.8617,37106.0
2022-03-10 12:40:00,64.75,65.01,64.62,64.96,59333.0,63.8519,64.1083,63.7237,64.059,59333.0
2022-03-10 12:50:00,64.94,64.99,64.59,64.69,38969.0,64.0392,64.0885,63.6941,63.7927,38969.0
2022-03-10 13:00:00,64.68,64.91,64.51,64.55,134400.0,63.7828,64.0097,63.6152,63.6546,134400.0
2022-03-10 13:10:00,64.55,64.8,64.52,64.75,42281.0,63.6546,63.9012,63.6251,63.8519,42281.0
2022-03-10 13:20:00,64.73,64.82,64.51,64.65,38801.0,63.8322,63.9209,63.6152,63.7533,38801.0
2022-03-10 13:30:00,64.65,64.8,64.46,64.67,73588.0,63.7533,63.9012,63.5659,63.773,73588.0
2022-03-10 13:40:00,64.69,64.88,64.38,64.8,98387.0,63.7927,63.9801,63.487,63.9012,98387.0
2022-03-10 13:50:00,64.84,64.92,64.67,64.7,117433.0,63.9406,64.0195,63.773,63.8026,117433.0
2022-03-10 14:00:00,64.72,65.46,64.63,65.09,107299.0,63.8223,64.552,63.7335,64.1872,107299.0
2022-03-10 14:10:00,65.11,65.2,64.95,65.0,71657.0,64.2069,64.2956,64.0491,64.0984,71657.0
2022-03-10 14:20:00,65.02,65.25,64.81,65.16,71872.0,64.1181,64.3449,63.911,64.2562,71872.0
2022-03-10 14:30:00,65.17,65.32,65.09,65.19,98095.0,64.266,64.414,64.1872,64.2858,98095.0
2022-03-10 14:40:00,65.18,65.61,65.17,65.58,161817.0,64.2759,64.6999,64.266,64.6704,161817.0
2022-03-10 14:50:00,65.61,65.65,65.35,65.41,97517.0,64.6999,64.7394,64.4436,64.5027,97517.0
2022-03-10 15:00:00,65.41,65.45,64.9,65.05,76698.0,64.5027,64.5422,63.9998,64.1477,76698.0
2022-03-10 15:10:00,65.06,65.2,65.01,65.14,134514.0,64.1576,64.2956,64.1083,64.2365,134514.0
2022-03-10 15:20:00,65.15,65.3,64.98,65.11,138814.0,64.2463,64.3942,64.0787,64.2069,138814.0
2022-03-10 15:30:00,65.12,65.25,64.91,64.99,220936.0,64.2167,64.3449,64.0097,64.0885,220936.0
2022-03-10 15:40:00,64.99,65.28,64.84,64.92,195972.0,64.0885,64.3745,63.9406,64.0195,195972.0
2022-03-10 15:50:00,64.94,65.41,64.86,65.23,662604.0,64.0392,64.5027,63.9603,64.3252,662604.0
2022-03-11 09:30:00,66.07,66.52,65.35,65.53,256337.0,65.1536,65.5973,64.4436,64.6211,256337.0
2022-03-11 09:40:00,65.58,66.13,65.36,66.05,436125.0,64.6704,65.2127,64.4534,65.1338,436125.0
2022-03-11 09:50:00,66.03,66.26,65.58,65.75,213352.0,65.1141,65.3409,64.6704,64.838,213352.0
2022-03-11 10:00:00,65.73,65.78,64.75,64.81,201676.0,64.8183,64.8676,63.8519,63.911,201676.0
2022-03-11 10:10:00,64.83,65.18,64.23,64.36,109777.0,63.9308,64.2759,63.3391,63.4673,109777.0
2022-03-11 10:20:00,64.32,64.48,64.1,64.11,103173.0,63.4278,63.5856,63.2109,63.2208,103173.0
2022-03-11 10:30:00,64.07,64.31,63.8,64.28,202597.0,63.1813,63.418,62.9151,63.3884,202597.0
2022-03-11 10:40:00,64.28,64.53,64.11,64.25,131745.0,63.3884,63.6349,63.2208,63.3588,131745.0
2022-03-11 10:50:00,64.24,64.54,64.23,64.51,146759.0,63.3489,63.6448,63.3391,63.6152,146759.0
2022-03-11 11:00:00,64.54,64.56,64.0,64.13,78120.0,63.6448,63.6645,63.1123,63.2405,78120.0
2022-03-11 11:10:00,64.18,64.2,63.84,64.09,65933.0,63.2898,63.3095,62.9545,63.201,65933.0
2022-03-11 11:20:00,64.11,64.31,63.73,63.76,86388.0,63.2208,63.418,62.846,62.8756,86388.0
2022-03-11 11:30:00,63.74,63.78,63.53,63.63,77930.0,62.8559,62.8953,62.6488,62.7474,77930.0
2022-03-11 11:40:00,63.62,64.01,63.39,63.94,64214.0,62.7375,63.1221,62.5107,63.0531,64214.0
2022-03-11 11:50:00,63.9,63.92,63.68,63.88,145425.0,63.0137,63.0334,62.7967,62.9939,145425.0
2022-03-11 12:00:00,63.87,64.2,63.73,63.76,74488.0,62.9841,63.3095,62.846,62.8756,74488.0
2022-03-11 12:10:00,63.76,64.46,63.76,64.44,71083.0,62.8756,63.5659,62.8756,63.5462,71083.0
2022-03-11 12:20:00,64.43,64.45,63.88,63.91,70093.0,63.5363,63.556,62.9939,63.0235,70093.0
2022-03-11 12:30:00,63.92,64.06,63.76,63.78,34570.0,63.0334,63.1714,62.8756,62.8953,34570.0
2022-03-11 12:40:00,63.77,64.01,63.77,63.87,32531.0,62.8855,63.1221,62.8855,62.9841,32531.0
2022-03-11 12:50:00,63.9,64.06,63.79,63.99,40739.0,63.0137,63.1714,62.9052,63.1024,40739.0
2022-03-11 13:00:00,64.0,64.31,63.93,64.18,120394.0,63.1123,63.418,63.0432,63.2898,120394.0
2022-03-11 13:10:00,64.2,64.22,64.0,64.08,92669.0,63.3095,63.3292,63.1123,63.1912,92669.0
2022-03-11 13:20:00,64.07,64.37,64.07,64.31,49776.0,63.1813,63.4771,63.1813,63.418,49776.0
2022-03-11 13:30:00,64.33,64.35,64.02,64.04,63524.0,63.4377,63.4574,63.132,63.1517,63524.0
2022-03-11 13:40:00,64.04,64.31,63.98,64.31,88650.0,63.1517,63.418,63.0926,63.418,88650.0
2022-03-11 13:50:00,64.37,64.4,63.91,63.91,84195.0,63.4771,63.5067,63.0235,63.0235,84195.0
2022-03-11 14:00:00,63.89,64.04,63.86,63.94,50034.0,63.0038,63.1517,62.9742,63.0531,50034.0
2022-03-11 14:10:00,63.97,64.06,63.74,63.74,39243.0,63.0827,63.1714,62.8559,62.8559,39243.0
2022-03-11 14:20:00,63.8,64.31,63.73,64.28,49744.0,62.9151,63.418,62.846,63.3884,49744.0
2022-03-11 14:30:00,64.27,64.3,64.01,64.11,42577.0,63.3785,63.4081,63.1221,63.2208,42577.0
2022-03-11 14:40:00,64.1,64.13,63.85,64.03,30574.0,63.2109,63.2405,62.9644,63.1419,30574.0
2022-03-11 14:50:00,64.05,64.05,63.88,63.94,41835.0,63.1616,63.1616,62.9939,63.0531,41835.0
2022-03-11 15:00:00,63.95,64.1,63.81,63.88,76061.0,63.063,63.2109,62.9249,62.9939,76061.0
2022-03-11 15:10:00,63.84,63.99,63.78,63.91,57738.0,62.9545,63.1024,62.8953,63.0235,57738.0
2022-03-11 15:20:00,63.88,63.97,63.51,63.51,112500.0,62.9939,63.0827,62.6291,62.6291,112500.0
2022-03-11 15:30:00,63.53,63.62,63.28,63.48,152481.0,62.6488,62.7375,62.4023,62.5995,152481.0
2022-03-11 15:40:00,63.45,63.51,63.27,63.33,158699.0,62.5699,62.6291,62.3924,62.4516,158699.0
2022-03-11 15:50:00,63.32,63.54,62.94,63.08,490086.0,62.4417,62.6587,62.067,62.205,490086.0
2022-03-14 09:30:00,62.88,63.34,61.59,61.84,331181.0,62.0078,62.4614,60.7357,60.9822,331181.0
2022-03-14 09:40:00,61.82,62.27,61.63,62.1,290551.0,60.9625,61.4063,60.7752,61.2386,290551.0
2022-03-14 09:50:00,62.04,62.31,61.28,61.52,163839.0,61.1795,61.4457,60.43,60.6667,163839.0
2022-03-14 10:00:00,61.48,62.22,61.2,62.15,164413.0,60.6272,61.357,60.3511,61.2879,164413.0
2022-03-14 10:10:00,62.16,62.73,62.04,62.64,541657.0,61.2978,61.8599,61.1795,61.7711,541657.0
2022-03-14 10:20:00,62.62,63.05,62.19,62.2,121312.0,61.7514,62.1755,61.3274,61.3372,121312.0
2022-03-14 10:30:00,62.2,62.2,61.44,61.8,162877.0,61.3372,61.3372,60.5878,60.9428,162877.0
2022-03-14 10:40:00,61.85,61.97,61.49,61.81,69609.0,60.9921,61.1104,60.6371,60.9527,69609.0
2022-03-14 10:50:00,61.84,62.5,61.77,62.3,114581.0,60.9822,61.6331,60.9132,61.4359,114581.0
2022-03-14 11:00:00,62.34,62.35,61.79,61.79,144063.0,61.4753,61.4852,60.9329,60.9329,144063.0
2022-03-14 11:10:00,61.83,61.93,61.42,61.5,103711.0,60.9724,61.071,60.5681,60.647,103711.0
2022-03-14 11:20:00,61.52,61.52,61.06,61.09,129907.0,60.6667,60.6667,60.2131,60.2426,129907.0
2022-03-14 11:30:00,61.12,61.13,60.82,60.85,227618.0,60.2722,60.2821,59.9764,60.006,227618.0
2022-03-14 11:40:00,60.82,60.84,60.21,60.42,238690.0,59.9764,59.9961,59.3748,59.5819,238690.0
2022-03-14 11:50:00,60.41,60.56,60.31,60.52,171430.0,59.5721,59.72,59.4735,59.6805,171430.0
2022-03-14 12:00:00,60.51,60.53,60.34,60.35,163784.0,59.6707,59.6904,59.503,59.5129,163784.0
2022-03-14 12:10:00,60.37,60.41,60.11,60.34,374851.0,59.5326,59.5721,59.2762,59.503,374851.0
2022-03-14 12:20:00,60.32,60.45,60.13,60.21,255458.0,59.4833,59.6115,59.296,59.3748,255458.0
2022-03-14 12:30:00,60.19,60.28,59.78,59.95,296900.0,59.3551,59.4439,58.9508,59.1185,296900.0
2022-03-14 12:40:00,59.94,60.11,59.74,59.85,134408.0,59.1086,59.2762,58.9114,59.0198,134408.0
2022-03-14 12:50:00,59.86,60.22,59.52,59.92,579552.0,59.0297,59.3847,58.6944,59.0889,579552.0
2022-03-14 13:00:00,59.88,60.0,59.68,59.71,187636.0,59.0494,59.1678,58.8522,58.8818,187636.0
2022-03-14 13:10:00,59.75,60.06,59.7,60.01,76915.0,58.9212,59.2269,58.8719,59.1776,76915.0
2022-03-14 13:20:00,60.02,60.15,59.81,59.83,180881.0,59.1875,59.3157,58.9804,59.0001,180881.0
2022-03-14 13:30:00,59.85,59.93,59.33,59.43,148235.0,59.0198,59.0987,58.5071,58.6057,148235.0
2022-03-14 13:40:00,59.45,59.61,59.33,59.43,191519.0,58.6254,58.7832,58.5071,58.6057,191519.0
2022-03-14 13:50:00,59.45,59.86,59.31,59.34,154852.0,58.6254,59.0297,58.4873,58.5169,154852.0
2022-03-14 14:00:00,59.34,59.49,59.23,59.25,158062.0,58.5169,58.6648,58.4084,58.4282,158062.0
2022-03-14 14:10:00,59.26,59.35,58.92,58.98,233550.0,58.438,58.5268,58.1027,58.1619,233550.0
2022-03-14 14:20:00,58.99,59.02,58.84,58.92,233540.0,58.1718,58.2014,58.0239,58.1027,233540.0
2022-03-14 14:30:00,58.93,59.75,58.87,59.57,312532.0,58.1126,58.9212,58.0534,58.7437,312532.0
2022-03-14 14:40:00,59.58,59.67,59.43,59.51,107874.0,58.7536,58.8423,58.6057,58.6846,107874.0
2022-03-14 14:50:00,59.51,59.98,59.47,59.83,116952.0,58.6846,59.148,58.6451,59.0001,116952.0
2022-03-14 15:00:00,59.84,60.18,59.67,59.68,114925.0,59.01,59.3453,58.8423,58.8522,114925.0
2022-03-14 15:10:00,59.69,60.18,59.65,59.94,182629.0,58.8621,59.3453,58.8226,59.1086,182629.0
2022-03-14 15:20:00,59.92,60.22,59.86,60.11,230737.0,59.0889,59.3847,59.0297,59.2762,230737.0
2022-03-14 15:30:00,60.1,60.1,59.58,59.75,216687.0,59.2664,59.2664,58.7536,58.9212,216687.0
2022-03-14 15:40:00,59.75,60.39,59.73,60.3,276853.0,58.9212,59.5524,58.9015,59.4636,276853.0
2022-03-14 15:50:00,60.3,60.41,60.0,60.27,1028731.0,59.4636,59.5721,59.1678,59.434,1028731.0
2022-03-15 09:30:00,61.3,62.4,60.93,62.03,651168.0,60.4497,61.5345,60.0849,61.1696,651168.0
2022-03-15 09:40:00,62.06,62.14,61.15,61.68,332697.0,61.1992,61.2781,60.3018,60.8245,332697.0
2022-03-15 09:50:00,61.67,62.83,61.58,62.64,313174.0,60.8146,61.9585,60.7258,61.7711,313174.0
2022-03-15 10:00:00,62.65,63.57,62.52,63.4,540928.0,61.781,62.6882,61.6528,62.5206,540928.0
2022-03-15 10:10:00,63.39,63.88,63.18,63.87,448637.0,62.5107,62.9939,62.3037,62.9841,448637.0
2022-03-15 10:20:00,63.86,64.71,63.72,64.71,460588.0,62.9742,63.8124,62.8362,63.8124,460588.0
2022-03-15 10:30:00,64.69,64.86,64.4,64.57,301365.0,63.7927,63.9603,63.5067,63.6744,301365.0
2022-03-15 10:40:00,64.59,65.16,64.43,65.1,351277.0,63.6941,64.2562,63.5363,64.197,351277.0
2022-03-15 10:50:00,65.1,65.11,64.28,64.49,284568.0,64.197,64.2069,63.3884,63.5955,284568.0
2022-03-15 11:00:00,64.49,64.71,64.27,64.49,204142.0,63.5955,63.8124,63.3785,63.5955,204142.0
2022-03-15 11:10:00,64.52,64.67,64.29,64.5,189480.0,63.6251,63.773,63.3983,63.6053,189480.0
2022-03-15 11:20:00,64.5,65.02,64.4,65.0,214090.0,63.6053,64.1181,63.5067,64.0984,214090.0
2022-03-15 11:30:00,65.01,65.44,64.83,65.23,271716.0,64.1083,64.5323,63.9308,64.3252,271716.0
2022-03-15 11:40:00,65.21,65.3,64.95,65.24,289051.0,64.3055,64.3942,64.0491,64.3351,289051.0
2022-03-15 11:50:00,65.26,65.26,64.53,64.75,302007.0,64.3548,64.3548,63.6349,63.8519,302007.0
2022-03-15 12:00:00,64.71,65.02,64.52,64.91,97320.0,63.8124,64.1181,63.6251,64.0097,97320.0
2022-03-15 12:10:00,64.89,64.96,64.69,64.85,106065.0,63.9899,64.059,63.7927,63.9505,106065.0
2022-03-15 12:20:00,64.84,64.94,64.61,64.82,89742.0,63.9406,64.0392,63.7138,63.9209,89742.0
2022-03-15 12:30:00,64.8,65.29,64.79,65.14,148482.0,63.9012,64.3844,63.8913,64.2365,148482.0
2022-03-15 12:40:00,65.14,65.23,64.93,65.08,188851.0,64.2365,64.3252,64.0294,64.1773,188851.0
2022-03-15 12:50:00,65.06,65.22,64.92,65.19,236568.0,64.1576,64.3154,64.0195,64.2858,236568.0
2022-03-15 13:00:00,65.2,65.37,65.02,65.1,85144.0,64.2956,64.4633,64.1181,64.197,85144.0
2022-03-15 13:10:00,65.05,65.13,64.73,64.85,133242.0,64.1477,64.2266,63.8322,63.9505,133242.0
2022-03-15 13:20:00,64.86,65.19,64.72,64.72,105570.0,63.9603,64.2858,63.8223,63.8223,105570.0
2022-03-15 13:30:00,64.75,65.04,64.71,64.76,64411.0,63.8519,64.1379,63.8124,63.8617,64411.0
2022-03-15 13:40:00,64.76,64.86,64.45,64.46,89790.0,63.8617,63.9603,63.556,63.5659,89790.0
2022-03-15 13:50:00,64.46,64.82,64.45,64.78,56244.0,63.5659,63.9209,63.556,63.8815,56244.0
2022-03-15 14:00:00,64.72,64.86,64.49,64.56,95641.0,63.8223,63.9603,63.5955,63.6645,95641.0
2022-03-15 14:10:00,64.56,64.6,64.11,64.2,67468.0,63.6645,63.704,63.2208,63.3095,67468.0
2022-03-15 14:20:00,64.17,64.58,64.09,64.55,106120.0,63.2799,63.6842,63.201,63.6546,106120.0
2022-03-15 14:30:00,64.51,64.53,64.25,64.34,113241.0,63.6152,63.6349,63.3588,63.4476,113241.0
2022-03-15 14:40:00,64.34,64.7,64.31,64.62,161431.0,63.4476,63.8026,63.418,63.7237,161431.0
2022-03-15 14:50:00,64.64,64.77,64.57,64.71,72024.0,63.7434,63.8716,63.6744,63.8124,72024.0
2022-03-15 15:00:00,64.7,65.11,64.66,65.11,111387.0,63.8026,64.2069,63.7631,64.2069,111387.0
2022-03-15 15:10:00,65.1,65.47,65.01,65.43,183558.0,64.197,64.5619,64.1083,64.5224,183558.0
2022-03-15 15:20:00,65.44,65.66,65.4,65.52,202357.0,64.5323,64.7493,64.4929,64.6112,202357.0
2022-03-15 15:30:00,65.53,65.86,65.52,65.73,416546.0,64.6211,64.9465,64.6112,64.8183,416546.0
2022-03-15 15:40:00,65.74,65.77,65.47,65.65,371662.0,64.8281,64.8577,64.5619,64.7394,371662.0
2022-03-15 15:50:00,65.67,65.97,65.64,65.79,808399.0,64.7591,65.055,64.7295,64.8775,808399.0
2022-03-16 09:30:00,67.0,67.6,66.01,66.92,647811.0,66.0707,66.6623,65.0944,65.9918,647811.0
2022-03-16 09:40:00,66.94,67.99,66.81,67.68,317628.0,66.0115,67.0469,65.8833,66.7412,317628.0
2022-03-16 09:50:00,67.7,68.47,67.47,68.34,357476.0,66.761,67.5203,66.5341,67.3921,357476.0
2022-03-16 10:00:00,68.35,68.56,67.52,67.55,264046.0,67.4019,67.609,66.5835,66.613,264046.0
2022-03-16 10:10:00,67.54,68.72,67.39,68.41,337346.0,66.6032,67.7668,66.4553,67.4611,337346.0
2022-03-16 10:20:00,68.39,68.99,68.27,68.87,228048.0,67.4414,68.0331,67.3231,67.9147,228048.0
2022-03-16 10:30:00,68.83,69.29,68.8,69.27,279531.0,67.8753,68.3289,67.8457,68.3092,279531.0
2022-03-16 10:40:00,69.28,69.37,68.29,68.59,332177.0,68.319,68.4078,67.3428,67.6386,332177.0
2022-03-16 10:50:00,68.54,68.78,68.39,68.74,153838.0,67.5893,67.826,67.4414,67.7865,153838.0
2022-03-16 11:00:00,68.73,68.92,68.38,68.53,142464.0,67.7767,67.964,67.4315,67.5794,142464.0
2022-03-16 11:10:00,68.53,68.86,68.49,68.57,97328.0,67.5794,67.9049,67.54,67.6189,97328.0
2022-03-16 11:20:00,68.58,68.9,68.5,68.67,136539.0,67.6288,67.9443,67.5499,67.7175,136539.0
2022-03-16 11:30:00,68.69,68.84,68.46,68.6,141416.0,67.7372,67.8851,67.5104,67.6485,141416.0
2022-03-16 11:40:00,68.59,68.61,68.27,68.35,72109.0,67.6386,67.6583,67.3231,67.4019,72109.0
2022-03-16 11:50:00,68.35,68.63,68.25,68.59,94286.0,67.4019,67.6781,67.3033,67.6386,94286.0
2022-03-16 12:00:00,68.62,68.7,68.42,68.53,79010.0,67.6682,67.7471,67.471,67.5794,79010.0
2022-03-16 12:10:00,68.55,68.66,68.38,68.66,74507.0,67.5992,67.7076,67.4315,67.7076,74507.0
2022-03-16 12:20:00,68.65,68.7,68.26,68.34,84819.0,67.6978,67.7471,67.3132,67.3921,84819.0
2022-03-16 12:30:00,68.35,68.39,68.11,68.17,90797.0,67.4019,67.4414,67.1653,67.2244,90797.0
2022-03-16 12:40:00,68.19,68.31,67.5,67.62,156266.0,67.2442,67.3625,66.5637,66.6821,156266.0
2022-03-16 12:50:00,67.64,67.84,67.61,67.67,196256.0,66.7018,66.899,66.6722,66.7314,196256.0
2022-03-16 13:00:00,67.69,67.84,66.95,67.0,97239.0,66.7511,66.899,66.0214,66.0707,97239.0
2022-03-16 13:10:00,66.97,66.98,66.15,66.26,258811.0,66.0411,66.0509,65.2325,65.3409,258811.0
2022-03-16 13:20:00,66.27,66.5,66.15,66.36,260791.0,65.3508,65.5776,65.2325,65.4395,260791.0
2022-03-16 13:30:00,66.37,66.59,66.27,66.27,215611.0,65.4494,65.6664,65.3508,65.3508,215611.0
2022-03-16 13:40:00,66.29,66.71,66.05,66.7,162326.0,65.3705,65.7847,65.1338,65.7748,162326.0
2022-03-16 13:50:00,66.69,67.08,66.64,67.08,84870.0,65.765,66.1496,65.7157,66.1496,84870.0
2022-03-16 14:00:00,67.01,67.09,65.8,65.89,175550.0,66.0805,66.1594,64.8873,64.9761,175550.0
2022-03-16 14:10:00,65.88,66.08,65.37,66.07,245195.0,64.9662,65.1634,64.4633,65.1536,245195.0
2022-03-16 14:20:00,66.05,66.17,65.52,65.67,142711.0,65.1338,65.2522,64.6112,64.7591,142711.0
2022-03-16 14:30:00,65.66,66.32,65.04,66.32,243097.0,64.7493,65.4001,64.1379,65.4001,243097.0
2022-03-16 14:40:00,66.28,67.38,66.18,67.15,272444.0,65.3607,66.4454,65.262,66.2186,272444.0
2022-03-16 14:50:00,67.18,67.94,66.9,67.4,218462.0,66.2482,66.9976,65.9721,66.4651,218462.0
2022-03-16 15:00:00,67.48,67.82,67.24,67.46,175189.0,66.544,66.8793,66.3073,66.5243,175189.0
2022-03-16 15:10:00,67.48,68.23,67.41,68.19,225664.0,66.544,67.2836,66.475,67.2442,225664.0
2022-03-16 15:20:00,68.17,68.48,68.04,68.47,262245.0,67.2244,67.5301,67.0962,67.5203,262245.0
2022-03-16 15:30:00,68.46,68.52,67.84,68.06,258788.0,67.5104,67.5696,66.899,67.116,258788.0
2022-03-16 15:40:00,68.03,68.7,67.97,68.67,329612.0,67.0864,67.7471,67.0272,67.7175,329612.0
2022-03-16 15:50:00,68.69,68.99,68.6,68.98,972488.0,67.7372,68.0331,67.6485,68.0232,972488.0
2022-03-17 09:30:00,67.97,68.14,66.91,68.03,256720.0,67.0272,67.1949,65.9819,67.0864,256720.0
2022-03-17 09:40:00,68.01,68.86,68.01,68.31,197253.0,67.0667,67.9049,67.0667,67.3625,197253.0
2022-03-17 09:50:00,68.3,69.12,67.95,68.97,170031.0,67.3526,68.1613,67.0075,68.0133,170031.0
2022-03-17 10:00:00,69.01,69.09,68.45,69.05,173279.0,68.0528,68.1317,67.5006,68.0922,173279.0
2022-03-17 10:10:00,69.04,69.14,68.01,68.11,134973.0,68.0824,68.181,67.0667,67.1653,134973.0
2022-03-17 10:20:00,68.19,68.77,68.18,68.62,65394.0,67.2442,67.8161,67.2343,67.6682,65394.0
2022-03-17 10:30:00,68.66,68.67,68.02,68.26,102366.0,67.7076,67.7175,67.0765,67.3132,102366.0
2022-03-17 10:40:00,68.35,68.45,67.83,68.11,78725.0,67.4019,67.5006,66.8892,67.1653,78725.0
2022-03-17 10:50:00,68.11,68.14,67.66,68.03,64269.0,67.1653,67.1949,66.7215,67.0864,64269.0
2022-03-17 11:00:00,67.98,68.03,67.65,67.93,50933.0,67.0371,67.0864,66.7117,66.9878,50933.0
2022-03-17 11:10:00,67.96,68.14,67.78,68.14,100106.0,67.0174,67.1949,66.8398,67.1949,100106.0
2022-03-17 11:20:00,68.11,68.31,68.0,68.06,164597.0,67.1653,67.3625,67.0568,67.116,164597.0
2022-03-17 11:30:00,68.05,68.29,67.94,68.17,70029.0,67.1061,67.3428,66.9976,67.2244,70029.0
2022-03-17 11:40:00,68.21,68.39,67.69,67.69,67775.0,67.2639,67.4414,66.7511,66.7511,67775.0
2022-03-17 11:50:00,67.69,68.26,67.65,68.08,73977.0,66.7511,67.3132,66.7117,67.1357,73977.0
2022-03-17 12:00:00,68.08,68.21,67.91,68.05,62983.0,67.1357,67.2639,66.968,67.1061,62983.0
2022-03-17 12:10:00,68.06,68.08,67.74,67.98,37681.0,67.116,67.1357,66.8004,67.0371,37681.0
2022-03-17 12:20:00,68.0,68.2,67.91,68.09,59822.0,67.0568,67.254,66.968,67.1455,59822.0
2022-03-17 12:30:00,68.09,68.23,67.96,68.2,38900.0,67.1455,67.2836,67.0174,67.254,38900.0
2022-03-17 12:40:00,68.19,68.33,68.05,68.26,72749.0,67.2442,67.3822,67.1061,67.3132,72749.0
2022-03-17 12:50:00,68.25,68.37,68.14,68.21,61643.0,67.3033,67.4217,67.1949,67.2639,61643.0
2022-03-17 13:00:00,68.19,68.29,68.0,68.03,51093.0,67.2442,67.3428,67.0568,67.0864,51093.0
2022-03-17 13:10:00,68.03,68.35,68.01,68.25,112783.0,67.0864,67.4019,67.0667,67.3033,112783.0
2022-03-17 13:20:00,68.25,68.8,68.2,68.77,93667.0,67.3033,67.8457,67.254,67.8161,93667.0
2022-03-17 13:30:00,68.76,68.78,68.53,68.58,94465.0,67.8063,67.826,67.5794,67.6288,94465.0
2022-03-17 13:40:00,68.59,68.91,68.52,68.89,223669.0,67.6386,67.9542,67.5696,67.9345,223669.0
2022-03-17 13:50:00,68.91,69.04,68.77,68.78,140316.0,67.9542,68.0824,67.8161,67.826,140316.0
2022-03-17 14:00:00,68.79,68.88,68.48,68.77,90847.0,67.8358,67.9246,67.5301,67.8161,90847.0
2022-03-17 14:10:00,68.8,68.84,68.61,68.72,55083.0,67.8457,67.8851,67.6583,67.7668,55083.0
2022-03-17 14:20:00,68.73,68.82,68.23,68.31,104621.0,67.7767,67.8654,67.2836,67.3625,104621.0
2022-03-17 14:30:00,68.3,68.84,68.3,68.73,124472.0,67.3526,67.8851,67.3526,67.7767,124472.0
2022-03-17 14:40:00,68.76,68.97,68.61,68.85,132831.0,67.8063,68.0133,67.6583,67.895,132831.0
2022-03-17 14:50:00,68.87,68.92,68.64,68.89,90610.0,67.9147,67.964,67.6879,67.9345,90610.0
2022-03-17 15:00:00,68.87,69.05,68.67,68.76,139826.0,67.9147,68.0922,67.7175,67.8063,139826.0
2022-03-17 15:10:00,68.78,68.91,68.48,68.91,100023.0,67.826,67.9542,67.5301,67.9542,100023.0
2022-03-17 15:20:00,68.92,69.1,68.69,69.06,153387.0,67.964,68.1415,67.7372,68.1021,153387.0
2022-03-17 15:30:00,69.07,69.16,68.9,69.04,174885.0,68.112,68.2007,67.9443,68.0824,174885.0
2022-03-17 15:40:00,69.05,69.43,69.04,69.38,299471.0,68.0922,68.467,68.0824,68.4177,299471.0
2022-03-17 15:50:00,69.37,69.48,69.17,69.44,596889.0,68.4078,68.5163,68.2106,68.4768,596889.0
2022-03-18 09:30:00,69.11,69.41,68.05,68.58,914707.0,68.1514,68.4472,67.1061,67.6288,914707.0
2022-03-18 09:40:00,68.49,69.15,68.35,69.06,210711.0,67.54,68.1908,67.4019,68.1021,210711.0
2022-03-18 09:50:00,69.01,69.48,68.93,69.38,221276.0,68.0528,68.5163,67.9739,68.4177,221276.0
2022-03-18 10:00:00,69.45,70.36,69.32,70.27,237725.0,68.4867,69.3841,68.3585,69.2953,237725.0
2022-03-18 10:10:00,70.24,70.68,70.08,70.34,255342.0,69.2657,69.6996,69.1079,69.3643,255342.0
2022-03-18 10:20:00,70.33,70.33,69.74,70.13,136953.0,69.3545,69.3545,68.7727,69.1573,136953.0
2022-03-18 10:30:00,70.14,70.22,69.26,69.3,156070.0,69.1671,69.246,68.2993,68.3388,156070.0
2022-03-18 10:40:00,69.3,69.84,69.07,69.67,95133.0,68.3388,68.8713,68.112,68.7036,95133.0
2022-03-18 10:50:00,69.65,69.98,69.44,69.97,118525.0,68.6839,69.0093,68.4768,68.9995,118525.0
2022-03-18 11:00:00,69.97,70.32,69.92,70.15,115387.0,68.9995,69.3446,68.9502,69.177,115387.0
2022-03-18 11:10:00,70.15,70.26,69.86,70.15,71502.0,69.177,69.2854,68.891,69.177,71502.0
2022-03-18 11:20:00,70.15,70.15,69.84,70.0,104119.0,69.177,69.177,68.8713,69.0291,104119.0
2022-03-18 11:30:00,70.02,70.42,70.01,70.24,109975.0,69.0488,69.4432,69.0389,69.2657,109975.0
2022-03-18 11:40:00,70.27,70.34,70.11,70.13,78160.0,69.2953,69.3643,69.1375,69.1573,78160.0
2022-03-18 11:50:00,70.14,70.35,70.02,70.12,48359.0,69.1671,69.3742,69.0488,69.1474,48359.0
2022-03-18 12:00:00,70.11,70.19,69.95,70.03,51783.0,69.1375,69.2164,68.9797,69.0586,51783.0
2022-03-18 12:10:00,70.02,70.33,69.98,70.28,97759.0,69.0488,69.3545,69.0093,69.3052,97759.0
2022-03-18 12:20:00,70.29,70.43,70.21,70.39,111158.0,69.315,69.4531,69.2361,69.4136,111158.0
2022-03-18 12:30:00,70.4,70.57,70.31,70.48,80685.0,69.4235,69.5911,69.3348,69.5024,80685.0
2022-03-18 12:40:00,70.49,70.64,70.42,70.49,134748.0,69.5123,69.6602,69.4432,69.5123,134748.0
2022-03-18 12:50:00,70.51,70.79,70.5,70.77,101789.0,69.532,69.8081,69.5221,69.7884,101789.0
2022-03-18 13:00:00,70.77,70.88,70.58,70.81,88487.0,69.7884,69.8968,69.601,69.8278,88487.0
2022-03-18 13:10:00,70.81,71.22,70.77,70.96,268610.0,69.8278,70.2321,69.7884,69.9757,268610.0
2022-03-18 13:20:00,70.95,71.23,70.93,71.22,147592.0,69.9659,70.242,69.9462,70.2321,147592.0
2022-03-18 13:30:00,71.23,71.34,71.19,71.3,132992.0,70.242,70.3505,70.2025,70.311,132992.0
2022-03-18 13:40:00,71.29,71.29,70.74,70.84,329802.0,70.3012,70.3012,69.7588,69.8574,329802.0
2022-03-18 13:50:00,70.84,70.96,70.64,70.93,206306.0,69.8574,69.9757,69.6602,69.9462,206306.0
2022-03-18 14:00:00,70.94,71.18,70.82,70.84,97757.0,69.956,70.1927,69.8377,69.8574,97757.0
2022-03-18 14:10:00,70.83,71.11,70.7,71.04,122434.0,69.8475,70.1237,69.7193,70.0546,122434.0
2022-03-18 14:20:00,71.03,71.16,70.93,70.98,55704.0,70.0448,70.173,69.9462,69.9955,55704.0
2022-03-18 14:30:00,70.98,71.18,70.92,71.14,78850.0,69.9955,70.1927,69.9363,70.1532,78850.0
2022-03-18 14:40:00,71.14,71.29,70.98,71.22,134746.0,70.1532,70.3012,69.9955,70.2321,134746.0
2022-03-18 14:50:00,71.23,71.34,71.19,71.23,85026.0,70.242,70.3505,70.2025,70.242,85026.0
2022-03-18 15:00:00,71.23,71.32,71.13,71.3,62645.0,70.242,70.3307,70.1434,70.311,62645.0
2022-03-18 15:10:00,71.3,71.56,71.29,71.53,132799.0,70.311,70.5674,70.3012,70.5378,132799.0
2022-03-18 15:20:00,71.54,71.71,71.51,71.62,134102.0,70.5477,70.7153,70.5181,70.6266,134102.0
2022-03-18 15:30:00,71.63,71.77,71.25,71.25,195900.0,70.6364,70.7745,70.2617,70.2617,195900.0
2022-03-18 15:40:00,71.27,71.5,71.22,71.35,224065.0,70.2814,70.5082,70.2321,70.3603,224065.0
2022-03-18 15:50:00,71.35,71.51,71.0,71.39,850803.0,70.3603,70.5181,70.0152,70.3998,850803.0
2022-03-21 09:30:00,70.76,71.21,70.44,70.82,311465.0,69.7785,70.2223,69.463,69.8377,311465.0
2022-03-21 09:40:00,70.82,71.32,70.3,70.4,216895.0,69.8377,70.3307,69.3249,69.4235,216895.0
2022-03-21 09:50:00,70.39,70.75,69.92,70.16,188741.0,69.4136,69.7687,68.9502,69.1868,188741.0
2022-03-21 10:00:00,70.12,70.38,69.85,70.02,96344.0,69.1474,69.4038,68.8811,69.0488,96344.0
2022-03-21 10:10:00,70.06,70.24,69.7,69.81,86667.0,69.0882,69.2657,68.7332,68.8417,86667.0
2022-03-21 10:20:00,69.8,69.8,69.21,69.22,99827.0,68.8318,68.8318,68.25,68.2599,99827.0
2022-03-21 10:30:00,69.24,69.76,69.1,69.62,88082.0,68.2796,68.7924,68.1415,68.6543,88082.0
2022-03-21 10:40:00,69.6,70.19,69.54,70.11,71958.0,68.6346,69.2164,68.5754,69.1375,71958.0
2022-03-21 10:50:00,70.11,70.43,70.05,70.3,81311.0,69.1375,69.4531,69.0784,69.3249,81311.0
2022-03-21 11:00:00,70.28,70.5,70.08,70.33,78010.0,69.3052,69.5221,69.1079,69.3545,78010.0
2022-03-21 11:10:00,70.31,70.96,70.27,70.96,103810.0,69.3348,69.9757,69.2953,69.9757,103810.0
2022-03-21 11:20:00,70.96,71.22,70.87,71.13,145271.0,69.9757,70.2321,69.887,70.1434,145271.0
2022-03-21 11:30:00,71.12,71.18,70.63,71.09,140031.0,70.1335,70.1927,69.6503,70.1039,140031.0
2022-03-21 11:40:00,71.11,71.37,71.01,71.19,169744.0,70.1237,70.3801,70.025,70.2025,169744.0
2022-03-21 11:50:00,71.21,71.68,71.07,71.66,155597.0,70.2223,70.6858,70.0842,70.666,155597.0
2022-03-21 12:00:00,71.7,71.72,70.81,71.09,100596.0,70.7055,70.7252,69.8278,70.1039,100596.0
2022-03-21 12:10:00,71.06,71.16,70.81,71.04,66977.0,70.0744,70.173,69.8278,70.0546,66977.0
2022-03-21 12:20:00,71.03,71.33,71.01,71.11,58021.0,70.0448,70.3406,70.025,70.1237,58021.0
2022-03-21 12:30:00,71.12,71.12,70.12,70.47,101949.0,70.1335,70.1335,69.1474,69.4925,101949.0
2022-03-21 12:40:00,70.45,70.86,70.4,70.74,45493.0,69.4728,69.8771,69.4235,69.7588,45493.0
2022-03-21 12:50:00,70.73,70.74,70.15,70.16,143014.0,69.7489,69.7588,69.177,69.1868,143014.0
2022-03-21 13:00:00,70.18,70.37,70.04,70.25,77681.0,69.2066,69.3939,69.0685,69.2756,77681.0
2022-03-21 13:10:00,70.28,70.33,69.78,69.79,67756.0,69.3052,69.3545,68.8121,68.822,67756.0
2022-03-21 13:20:00,69.8,69.89,69.47,69.5,270941.0,68.8318,68.9206,68.5064,68.536,270941.0
2022-03-21 13:30:00,69.49,69.75,69.46,69.55,110731.0,68.5261,68.7825,68.4965,68.5853,110731.0
2022-03-21 13:40:00,69.55,69.7,69.4,69.64,98779.0,68.5853,68.7332,68.4374,68.674,98779.0
2022-03-21 13:50:00,69.67,69.71,69.48,69.66,64842.0,68.7036,68.7431,68.5163,68.6938,64842.0
2022-03-21 14:00:00,69.66,69.77,69.36,69.73,143794.0,68.6938,68.8022,68.3979,68.7628,143794.0
2022-03-21 14:10:00,69.67,69.76,69.48,69.66,51384.0,68.7036,68.7924,68.5163,68.6938,51384.0
2022-03-21 14:20:00,69.65,70.38,69.65,70.29,64808.0,68.6839,69.4038,68.6839,69.315,64808.0
2022-03-21 14:30:00,70.29,70.3,70.04,70.21,46216.0,69.315,69.3249,69.0685,69.2361,46216.0
2022-03-21 14:40:00,70.21,70.43,70.09,70.19,54938.0,69.2361,69.4531,69.1178,69.2164,54938.0
2022-03-21 14:50:00,70.15,70.28,69.78,69.79,51181.0,69.177,69.3052,68.8121,68.822,51181.0
2022-03-21 15:00:00,69.8,69.9,69.64,69.8,47435.0,68.8318,68.9304,68.674,68.8318,47435.0
2022-03-21 15:10:00,69.78,70.05,69.73,69.74,92808.0,68.8121,69.0784,68.7628,68.7727,92808.0
2022-03-21 15:20:00,69.75,70.02,69.71,69.97,75438.0,68.7825,69.0488,68.7431,68.9995,75438.0
2022-03-21 15:30:00,69.98,70.27,69.89,70.21,122803.0,69.0093,69.2953,68.9206,69.2361,122803.0
2022-03-21 15:40:00,70.2,70.28,69.81,69.82,133626.0,69.2263,69.3052,68.8417,68.8516,133626.0
2022-03-21 15:50:00,69.83,70.76,69.83,70.76,611143.0,68.8614,69.7785,68.8614,69.7785,611143.0
2022-03-22 09:30:00,70.26,71.18,70.26,71.09,253617.0,69.2854,70.1927,69.2854,70.1039,253617.0
2022-03-22 09:40:00,71.12,71.31,70.33,70.79,156729.0,70.1335,70.3209,69.3545,69.8081,156729.0
2022-03-22 09:50:00,70.82,71.12,70.53,71.05,70827.0,69.8377,70.1335,69.5517,70.0645,70827.0
2022-03-22 10:00:00,71.13,71.73,71.03,71.5,138028.0,70.1434,70.7351,70.0448,70.5082,138028.0
2022-03-22 10:10:00,71.52,71.88,71.39,71.88,159456.0,70.528,70.883,70.3998,70.883,159456.0
2022-03-22 10:20:00,71.87,72.16,71.87,72.14,121830.0,70.8731,71.1591,70.8731,71.1394,121830.0
2022-03-22 10:30:00,72.16,72.5,72.05,72.3,164651.0,71.1591,71.4944,71.0506,71.2972,164651.0
2022-03-22 10:40:00,72.28,72.44,72.06,72.36,108417.0,71.2774,71.4352,71.0605,71.3563,108417.0
2022-03-22 10:50:00,72.33,72.46,72.2,72.39,116502.0,71.3267,71.4549,71.1985,71.3859,116502.0
2022-03-22 11:00:00,72.4,72.62,72.02,72.62,164784.0,71.3958,71.6127,71.021,71.6127,164784.0
2022-03-22 11:10:00,72.59,72.84,72.47,72.77,119964.0,71.5831,71.8297,71.4648,71.7606,119964.0
2022-03-22 11:20:00,72.77,72.81,72.53,72.66,108004.0,71.7606,71.8001,71.524,71.6522,108004.0
2022-03-22 11:30:00,72.64,72.65,72.24,72.33,111339.0,71.6324,71.6423,71.238,71.3267,111339.0
2022-03-22 11:40:00,72.35,72.42,72.04,72.18,80568.0,71.3465,71.4155,71.0408,71.1788,80568.0
2022-03-22 11:50:00,72.17,72.21,71.75,71.76,69236.0,71.169,71.2084,70.7548,70.7646,69236.0
2022-03-22 12:00:00,71.77,71.77,71.51,71.66,154439.0,70.7745,70.7745,70.5181,70.666,154439.0
2022-03-22 12:10:00,71.67,71.75,71.31,71.43,90252.0,70.6759,70.7548,70.3209,70.4392,90252.0
2022-03-22 12:20:00,71.45,71.5,71.04,71.21,74596.0,70.4589,70.5082,70.0546,70.2223,74596.0
2022-03-22 12:30:00,71.17,71.48,71.03,71.36,85044.0,70.1828,70.4885,70.0448,70.3702,85044.0
2022-03-22 12:40:00,71.38,71.39,71.07,71.36,31379.0,70.3899,70.3998,70.0842,70.3702,31379.0
2022-03-22 12:50:00,71.41,71.49,71.29,71.31,24270.0,70.4195,70.4984,70.3012,70.3209,24270.0
2022-03-22 13:00:00,71.28,71.47,71.23,71.34,39468.0,70.2913,70.4787,70.242,70.3505,39468.0
2022-03-22 13:10:00,71.31,71.46,71.19,71.27,38055.0,70.3209,70.4688,70.2025,70.2814,38055.0
2022-03-22 13:20:00,71.26,71.32,71.01,71.3,44857.0,70.2716,70.3307,70.025,70.311,44857.0
2022-03-22 13:30:00,71.3,71.48,71.29,71.42,40965.0,70.311,70.4885,70.3012,70.4294,40965.0
2022-03-22 13:40:00,71.41,71.41,71.16,71.26,44654.0,70.4195,70.4195,70.173,70.2716,44654.0
2022-03-22 13:50:00,71.29,71.44,71.23,71.44,34000.0,70.3012,70.4491,70.242,70.4491,34000.0
2022-03-22 14:00:00,71.47,71.47,71.25,71.45,34152.0,70.4787,70.4787,70.2617,70.4589,34152.0
2022-03-22 14:10:00,71.44,71.69,71.42,71.68,65169.0,70.4491,70.6956,70.4294,70.6858,65169.0
2022-03-22 14:20:00,71.65,71.67,71.14,71.27,110202.0,70.6562,70.6759,70.1532,70.2814,110202.0
2022-03-22 14:30:00,71.28,71.36,71.01,71.31,60817.0,70.2913,70.3702,70.025,70.3209,60817.0
2022-03-22 14:40:00,71.28,71.35,71.17,71.24,53242.0,70.2913,70.3603,70.1828,70.2519,53242.0
2022-03-22 14:50:00,71.23,71.61,71.2,71.56,70084.0,70.242,70.6167,70.2124,70.5674,70084.0
2022-03-22 15:00:00,71.56,71.74,71.56,71.74,64262.0,70.5674,70.7449,70.5674,70.7449,64262.0
2022-03-22 15:10:00,71.72,71.84,71.58,71.62,141717.0,70.7252,70.8435,70.5871,70.6266,141717.0
2022-03-22 15:20:00,71.62,71.63,71.08,71.09,142639.0,70.6266,70.6364,70.0941,70.1039,142639.0
2022-03-22 15:30:00,71.1,71.51,71.03,71.44,131190.0,70.1138,70.5181,70.0448,70.4491,131190.0
2022-03-22 15:40:00,71.44,71.81,71.4,71.71,145350.0,70.4491,70.8139,70.4096,70.7153,145350.0
2022-03-22 15:50:00,71.73,71.78,71.21,71.37,666131.0,70.7351,70.7844,70.2223,70.3801,666131.0
2022-03-23 09:30:00,70.46,70.93,70.01,70.06,175028.0,69.4827,69.9462,69.0389,69.0882,175028.0
2022-03-23 09:40:00,70.01,70.43,69.56,69.67,86247.0,69.0389,69.4531,68.5952,68.7036,86247.0
2022-03-23 09:50:00,69.65,70.0,69.54,69.64,102891.0,68.6839,69.0291,68.5754,68.674,102891.0
2022-03-23 10:00:00,69.64,70.16,69.41,69.92,98588.0,68.674,69.1868,68.4472,68.9502,98588.0
2022-03-23 10:10:00,69.92,70.58,69.69,70.55,100606.0,68.9502,69.601,68.7234,69.5714,100606.0
2022-03-23 10:20:00,70.55,70.81,70.34,70.79,122584.0,69.5714,69.8278,69.3643,69.8081,122584.0
2022-03-23 10:30:00,70.8,70.99,70.67,70.84,89331.0,69.818,70.0053,69.6898,69.8574,89331.0
2022-03-23 10:40:00,70.85,70.88,70.37,70.63,60215.0,69.8673,69.8968,69.3939,69.6503,60215.0
2022-03-23 10:50:00,70.69,70.99,70.64,70.95,55978.0,69.7095,70.0053,69.6602,69.9659,55978.0
2022-03-23 11:00:00,70.96,71.16,70.85,70.92,117769.0,69.9757,70.173,69.8673,69.9363,117769.0
2022-03-23 11:10:00,70.92,71.41,70.9,71.33,88940.0,69.9363,70.4195,69.9166,70.3406,88940.0
2022-03-23 11:20:00,71.34,71.51,71.31,71.45,92330.0,70.3505,70.5181,70.3209,70.4589,92330.0
2022-03-23 11:30:00,71.47,71.69,71.38,71.68,123967.0,70.4787,70.6956,70.3899,70.6858,123967.0
2022-03-23 11:40:00,71.65,71.67,71.37,71.53,119428.0,70.6562,70.6759,70.3801,70.5378,119428.0
2022-03-23 11:50:00,71.52,71.92,71.52,71.86,59154.0,70.528,70.9224,70.528,70.8633,59154.0
2022-03-23 12:00:00,71.85,72.02,71.61,71.68,125071.0,70.8534,71.021,70.6167,70.6858,125071.0
2022-03-23 12:10:00,71.65,71.8,71.28,71.73,130946.0,70.6562,70.8041,70.2913,70.7351,130946.0
2022-03-23 12:20:00,71.72,71.81,71.47,71.52,51043.0,70.7252,70.8139,70.4787,70.528,51043.0
2022-03-23 12:30:00,71.53,71.64,71.16,71.24,51333.0,70.5378,70.6463,70.173,70.2519,51333.0
2022-03-23 12:40:00,71.23,71.26,70.86,71.05,84127.0,70.242,70.2716,69.8771,70.0645,84127.0
2022-03-23 12:50:00,71.04,71.25,71.04,71.12,49180.0,70.0546,70.2617,70.0546,70.1335,49180.0
2022-03-23 13:00:00,71.12,71.22,70.87,71.01,38087.0,70.1335,70.2321,69.887,70.025,38087.0
2022-03-23 13:10:00,71.08,71.08,70.66,70.7,23010.0,70.0941,70.0941,69.6799,69.7193,23010.0
2022-03-23 13:20:00,70.76,70.76,69.91,69.94,92870.0,69.7785,69.7785,68.9403,68.9699,92870.0
2022-03-23 13:30:00,69.95,70.07,69.75,69.82,141236.0,68.9797,69.0981,68.7825,68.8516,141236.0
2022-03-23 13:40:00,69.82,69.87,69.58,69.67,93960.0,68.8516,68.9009,68.6149,68.7036,93960.0
2022-03-23 13:50:00,69.63,69.97,69.57,69.91,59650.0,68.6642,68.9995,68.605,68.9403,59650.0
2022-03-23 14:00:00,69.9,69.97,69.4,69.43,66066.0,68.9304,68.9995,68.4374,68.467,66066.0
2022-03-23 14:10:00,69.45,69.46,69.21,69.25,261958.0,68.4867,68.4965,68.25,68.2895,261958.0
2022-03-23 14:20:00,69.25,69.45,68.94,69.38,326142.0,68.2895,68.4867,67.9838,68.4177,326142.0
2022-03-23 14:30:00,69.36,69.67,69.33,69.65,92185.0,68.3979,68.7036,68.3683,68.6839,92185.0
2022-03-23 14:40:00,69.69,70.09,69.62,70.05,62581.0,68.7234,69.1178,68.6543,69.0784,62581.0
2022-03-23 14:50:00,70.06,70.06,69.58,69.64,55743.0,69.0882,69.0882,68.6149,68.674,55743.0
2022-03-23 15:00:00,69.61,69.79,69.37,69.38,58878.0,68.6445,68.822,68.4078,68.4177,58878.0
2022-03-23 15:10:00,69.36,69.44,69.17,69.17,82753.0,68.3979,68.4768,68.2106,68.2106,82753.0
2022-03-23 15:20:00,69.18,69.5,69.14,69.44,104246.0,68.2204,68.536,68.181,68.4768,104246.0
2022-03-23 15:30:00,69.42,69.69,69.39,69.56,146103.0,68.4571,68.7234,68.4275,68.5952,146103.0
2022-03-23 15:40:00,69.54,69.61,69.26,69.31,379945.0,68.5754,68.6445,68.2993,68.3486,379945.0
2022-03-23 15:50:00,69.3,69.33,68.85,68.93,651989.0,68.3388,68.3683,67.895,67.9739,651989.0
2022-03-24 09:30:00,70.06,70.2,69.22,69.37,313693.0,69.0882,69.2263,68.2599,68.4078,313693.0
2022-03-24 09:40:00,69.33,70.51,69.33,69.7,271767.0,68.3683,69.532,68.3683,68.7332,271767.0
2022-03-24 09:50:00,69.61,70.27,69.46,69.81,80914.0,68.6445,69.2953,68.4965,68.8417,80914.0
2022-03-24 10:00:00,69.8,70.89,69.79,70.76,235966.0,68.8318,69.9067,68.822,69.7785,235966.0
2022-03-24 10:10:00,70.85,70.9,70.1,70.3,170391.0,69.8673,69.9166,69.1277,69.3249,170391.0
2022-03-24 10:20:00,70.32,70.77,70.23,70.48,170374.0,69.3446,69.7884,69.2559,69.5024,170374.0
2022-03-24 10:30:00,70.49,71.03,70.31,70.78,164024.0,69.5123,70.0448,69.3348,69.7982,164024.0
2022-03-24 10:40:00,70.77,71.64,70.7,71.62,209041.0,69.7884,70.6463,69.7193,70.6266,209041.0
2022-03-24 10:50:00,71.63,71.73,71.4,71.62,264762.0,70.6364,70.7351,70.4096,70.6266,264762.0
2022-03-24 11:00:00,71.63,71.89,71.53,71.75,212263.0,70.6364,70.8928,70.5378,70.7548,212263.0
2022-03-24 11:10:00,71.7,71.98,71.59,71.92,80986.0,70.7055,70.9816,70.597,70.9224,80986.0
2022-03-24 11:20:00,71.9,72.44,71.85,72.3,148050.0,70.9027,71.4352,70.8534,71.2972,148050.0
2022-03-24 11:30:00,72.33,72.81,72.33,72.76,138346.0,71.3267,71.8001,71.3267,71.7508,138346.0
2022-03-24 11:40:00,72.76,73.24,72.69,72.99,337847.0,71.7508,72.2241,71.6817,71.9776,337847.0
2022-03-24 11:50:00,72.98,72.99,72.29,72.42,150192.0,71.9677,71.9776,71.2873,71.4155,150192.0
2022-03-24 12:00:00,72.43,72.43,71.93,72.22,113062.0,71.4253,71.4253,70.9323,71.2183,113062.0
2022-03-24 12:10:00,72.2,72.8,72.2,72.78,168021.0,71.1985,71.7902,71.1985,71.7705,168021.0
2022-03-24 12:20:00,72.77,72.91,72.19,72.42,122734.0,71.7606,71.8987,71.1887,71.4155,122734.0
2022-03-24 12:30:00,72.43,72.54,72.25,72.47,62263.0,71.4253,71.5338,71.2478,71.4648,62263.0
2022-03-24 12:40:00,72.44,72.55,72.22,72.26,63583.0,71.4352,71.5437,71.2183,71.2577,63583.0
2022-03-24 12:50:00,72.29,72.5,72.24,72.41,57382.0,71.2873,71.4944,71.238,71.4056,57382.0
2022-03-24 13:00:00,72.39,72.52,72.2,72.29,59930.0,71.3859,71.5141,71.1985,71.2873,59930.0
2022-03-24 13:10:00,72.34,72.59,72.26,72.56,84526.0,71.3366,71.5831,71.2577,71.5535,84526.0
2022-03-24 13:20:00,72.55,72.73,72.38,72.67,105477.0,71.5437,71.7212,71.376,71.662,105477.0
2022-03-24 13:30:00,72.66,72.69,72.27,72.61,94044.0,71.6522,71.6817,71.2676,71.6029,94044.0
2022-03-24 13:40:00,72.6,72.83,72.6,72.7,80350.0,71.593,71.8198,71.593,71.6916,80350.0
2022-03-24 13:50:00,72.67,72.79,72.55,72.66,67099.0,71.662,71.7804,71.5437,71.6522,67099.0
2022-03-24 14:00:00,72.64,72.88,72.47,72.51,75839.0,71.6324,71.8691,71.4648,71.5042,75839.0
2022-03-24 14:10:00,72.56,72.73,72.36,72.66,45977.0,71.5535,71.7212,71.3563,71.6522,45977.0
2022-03-24 14:20:00,72.67,72.9,72.54,72.87,63659.0,71.662,71.8888,71.5338,71.8592,63659.0
2022-03-24 14:30:00,72.86,72.93,72.61,72.82,48453.0,71.8494,71.9184,71.6029,71.8099,48453.0
2022-03-24 14:40:00,72.85,72.87,72.64,72.7,63798.0,71.8395,71.8592,71.6324,71.6916,63798.0
2022-03-24 14:50:00,72.7,72.96,72.69,72.89,63965.0,71.6916,71.948,71.6817,71.879,63965.0
2022-03-24 15:00:00,72.88,73.2,72.64,73.16,116007.0,71.8691,72.1847,71.6324,72.1452,116007.0
2022-03-24 15:10:00,73.15,73.25,73.07,73.24,150716.0,72.1354,72.234,72.0565,72.2241,150716.0
2022-03-24 15:20:00,73.24,73.49,73.24,73.26,173565.0,72.2241,72.4706,72.2241,72.2438,173565.0
2022-03-24 15:30:00,73.27,73.35,72.98,73.17,215517.0,72.2537,72.3326,71.9677,72.1551,215517.0
2022-03-24 15:40:00,73.18,73.39,73.03,73.37,197627.0,72.1649,72.372,72.017,72.3523,197627.0
2022-03-24 15:50:00,73.4,73.86,73.31,73.84,968534.0,72.3819,72.8355,72.2931,72.8158,968534.0
2022-03-25 09:30:00,73.74,74.62,73.29,73.48,789563.0,72.7172,73.585,72.2734,72.4608,789563.0
2022-03-25 09:40:00,73.49,74.85,73.28,74.21,786508.0,72.4706,73.8118,72.2636,73.1807,786508.0
2022-03-25 09:50:00,74.2,74.26,73.75,74.0,364920.0,73.1708,73.23,72.727,72.9736,364920.0
2022-03-25 10:00:00,74.0,74.09,73.53,73.83,260242.0,72.9736,73.0623,72.5101,72.8059,260242.0
2022-03-25 10:10:00,73.8,73.84,73.01,73.17,223780.0,72.7763,72.8158,71.9973,72.1551,223780.0
2022-03-25 10:20:00,73.17,74.11,73.17,73.63,336881.0,72.1551,73.082,72.1551,72.6087,336881.0
2022-03-25 10:30:00,73.63,74.53,73.61,74.16,303803.0,72.6087,73.4962,72.589,73.1314,303803.0
2022-03-25 10:40:00,74.14,74.86,73.97,74.63,302336.0,73.1116,73.8216,72.944,73.5948,302336.0
2022-03-25 10:50:00,74.64,74.76,74.13,74.33,257219.0,73.6047,73.723,73.1018,73.299,257219.0
2022-03-25 11:00:00,74.35,74.4,73.87,73.89,270541.0,73.3187,73.368,72.8454,72.8651,270541.0
2022-03-25 11:10:00,73.85,74.1,73.69,73.78,285684.0,72.8257,73.0722,72.6679,72.7566,285684.0
2022-03-25 11:20:00,73.77,73.81,73.17,73.43,226443.0,72.7468,72.7862,72.1551,72.4115,226443.0
2022-03-25 11:30:00,73.4,73.76,73.26,73.48,155107.0,72.3819,72.7369,72.2438,72.4608,155107.0
2022-03-25 11:40:00,73.46,73.58,73.2,73.22,120081.0,72.4411,72.5594,72.1847,72.2044,120081.0
2022-03-25 11:50:00,73.24,73.39,73.11,73.31,104342.0,72.2241,72.372,72.0959,72.2931,104342.0
2022-03-25 12:00:00,73.29,73.52,73.02,73.45,176010.0,72.2734,72.5002,72.0072,72.4312,176010.0
2022-03-25 12:10:00,73.46,73.82,73.44,73.74,176341.0,72.4411,72.7961,72.4213,72.7172,176341.0
2022-03-25 12:20:00,73.76,73.8,73.53,73.79,145968.0,72.7369,72.7763,72.5101,72.7665,145968.0
2022-03-25 12:30:00,73.77,73.78,73.33,73.37,75834.0,72.7468,72.7566,72.3129,72.3523,75834.0
2022-03-25 12:40:00,73.39,73.53,73.26,73.5,54333.0,72.372,72.5101,72.2438,72.4805,54333.0
2022-03-25 12:50:00,73.49,73.58,73.27,73.48,79264.0,72.4706,72.5594,72.2537,72.4608,79264.0
2022-03-25 13:00:00,73.48,73.59,73.35,73.48,90570.0,72.4608,72.5693,72.3326,72.4608,90570.0
2022-03-25 13:10:00,73.48,73.75,73.31,73.73,66045.0,72.4608,72.727,72.2931,72.7073,66045.0
2022-03-25 13:20:00,73.72,73.76,73.33,73.42,59067.0,72.6975,72.7369,72.3129,72.4016,59067.0
2022-03-25 13:30:00,73.42,73.62,73.31,73.48,135946.0,72.4016,72.5988,72.2931,72.4608,135946.0
2022-03-25 13:40:00,73.48,73.66,73.34,73.66,108663.0,72.4608,72.6383,72.3227,72.6383,108663.0
2022-03-25 13:50:00,73.69,73.98,73.58,73.96,79875.0,72.6679,72.9538,72.5594,72.9341,79875.0
2022-03-25 14:00:00,73.96,74.33,73.89,74.3,139985.0,72.9341,73.299,72.8651,73.2694,139985.0
2022-03-25 14:10:00,74.31,74.34,74.02,74.04,167560.0,73.2793,73.3089,72.9933,73.013,167560.0
2022-03-25 14:20:00,74.04,74.33,74.04,74.24,67659.0,73.013,73.299,73.013,73.2102,67659.0
2022-03-25 14:30:00,74.27,74.37,74.15,74.32,85546.0,73.2398,73.3384,73.1215,73.2891,85546.0
2022-03-25 14:40:00,74.32,74.34,74.05,74.11,96636.0,73.2891,73.3089,73.0229,73.082,96636.0
2022-03-25 14:50:00,74.09,74.19,74.01,74.11,80803.0,73.0623,73.1609,72.9834,73.082,80803.0
2022-03-25 15:00:00,74.11,74.14,73.71,73.84,123178.0,73.082,73.1116,72.6876,72.8158,123178.0
2022-03-25 15:10:00,73.85,74.01,73.71,73.81,79610.0,72.8257,72.9834,72.6876,72.7862,79610.0
2022-03-25 15:20:00,73.81,73.82,73.48,73.51,126266.0,72.7862,72.7961,72.4608,72.4904,126266.0
2022-03-25 15:30:00,73.5,73.68,73.34,73.52,195901.0,72.4805,72.658,72.3227,72.5002,195901.0
2022-03-25 15:40:00,73.53,73.98,73.53,73.91,236665.0,72.5101,72.9538,72.5101,72.8848,236665.0
2022-03-25 15:50:00,73.92,74.46,73.92,74.41,744299.0,72.8947,73.4272,72.8947,73.3779,744299.0
2022-03-28 09:30:00,73.52,74.44,73.37,74.2,428853.0,72.5002,73.4075,72.3523,73.1708,428853.0
2022-03-28 09:40:00,74.17,74.3,73.67,73.76,206495.0,73.1412,73.2694,72.6481,72.7369,206495.0
2022-03-28 09:50:00,73.79,74.16,73.53,73.82,238390.0,72.7665,73.1314,72.5101,72.7961,238390.0
2022-03-28 10:00:00,73.95,73.95,73.08,73.31,175765.0,72.9243,72.9243,72.0663,72.2931,175765.0
2022-03-28 10:10:00,73.37,73.67,72.8,72.86,144701.0,72.3523,72.6481,71.7902,71.8494,144701.0
2022-03-28 10:20:00,72.88,72.98,72.55,72.96,145683.0,71.8691,71.9677,71.5437,71.948,145683.0
2022-03-28 10:30:00,72.92,73.1,72.73,73.01,71710.0,71.9086,72.0861,71.7212,71.9973,71710.0
2022-03-28 10:40:00,72.99,73.57,72.89,73.44,68444.0,71.9776,72.5495,71.879,72.4213,68444.0
2022-03-28 10:50:00,73.4,73.49,73.17,73.39,93005.0,72.3819,72.4706,72.1551,72.372,93005.0
2022-03-28 11:00:00,73.41,73.55,72.75,73.07,88270.0,72.3918,72.5298,71.7409,72.0565,88270.0
2022-03-28 11:10:00,73.06,73.23,72.95,73.22,66559.0,72.0466,72.2143,71.9381,72.2044,66559.0
2022-03-28 11:20:00,73.26,73.27,72.76,72.97,53996.0,72.2438,72.2537,71.7508,71.9579,53996.0
2022-03-28 11:30:00,72.99,73.04,72.42,72.53,99089.0,71.9776,72.0269,71.4155,71.524,99089.0
2022-03-28 11:40:00,72.51,72.66,72.19,72.21,82660.0,71.5042,71.6522,71.1887,71.2084,82660.0
2022-03-28 11:50:00,72.2,72.39,72.06,72.32,174939.0,71.1985,71.3859,71.0605,71.3169,174939.0
2022-03-28 12:00:00,72.31,72.53,72.26,72.36,103784.0,71.307,71.524,71.2577,71.3563,103784.0
2022-03-28 12:10:00,72.34,72.36,72.01,72.05,75336.0,71.3366,71.3563,71.0112,71.0506,75336.0
2022-03-28 12:20:00,72.06,72.33,71.95,71.99,123428.0,71.0605,71.3267,70.952,70.9915,123428.0
2022-03-28 12:30:00,71.97,72.42,71.96,72.34,76581.0,70.9717,71.4155,70.9619,71.3366,76581.0
2022-03-28 12:40:00,72.35,72.44,72.17,72.31,101269.0,71.3465,71.4352,71.169,71.307,101269.0
2022-03-28 12:50:00,72.3,72.48,72.27,72.37,72940.0,71.2972,71.4747,71.2676,71.3662,72940.0
2022-03-28 13:00:00,72.39,72.57,72.37,72.4,40603.0,71.3859,71.5634,71.3662,71.3958,40603.0
2022-03-28 13:10:00,72.38,72.64,72.38,72.53,38382.0,71.376,71.6324,71.376,71.524,38382.0
2022-03-28 13:20:00,72.54,73.1,72.51,73.02,82861.0,71.5338,72.0861,71.5042,72.0072,82861.0
2022-03-28 13:30:00,73.02,73.06,72.88,73.0,60475.0,72.0072,72.0466,71.8691,71.9874,60475.0
2022-03-28 13:40:00,73.01,73.21,72.94,73.2,100044.0,71.9973,72.1945,71.9283,72.1847,100044.0
2022-03-28 13:50:00,73.18,73.29,73.01,73.27,93994.0,72.1649,72.2734,71.9973,72.2537,93994.0
2022-03-28 14:00:00,73.25,73.44,73.13,73.3,58131.0,72.234,72.4213,72.1156,72.2833,58131.0
2022-03-28 14:10:00,73.31,73.39,73.01,73.09,86486.0,72.2931,72.372,71.9973,72.0762,86486.0
2022-03-28 14:20:00,73.08,73.3,72.99,73.27,88875.0,72.0663,72.2833,71.9776,72.2537,88875.0
2022-03-28 14:30:00,73.27,73.36,73.21,73.34,110883.0,72.2537,72.3424,72.1945,72.3227,110883.0
2022-03-28 14:40:00,73.33,73.55,73.25,73.49,123787.0,72.3129,72.5298,72.234,72.4706,123787.0
2022-03-28 14:50:00,73.49,73.71,73.47,73.69,127449.0,72.4706,72.6876,72.4509,72.6679,127449.0
2022-03-28 15:00:00,73.72,73.78,73.54,73.74,116411.0,72.6975,72.7566,72.52,72.7172,116411.0
2022-03-28 15:10:00,73.71,73.97,73.71,73.91,130003.0,72.6876,72.944,72.6876,72.8848,130003.0
2022-03-28 15:20:00,73.92,74.06,73.88,73.98,79353.0,72.8947,73.0327,72.8552,72.9538,79353.0
2022-03-28 15:30:00,74.01,74.31,74.01,74.07,139087.0,72.9834,73.2793,72.9834,73.0426,139087.0
2022-03-28 15:40:00,74.06,74.23,74.02,74.15,132523.0,73.0327,73.2004,72.9933,73.1215,132523.0
2022-03-28 15:50:00,74.16,74.33,73.92,74.32,713389.0,73.1314,73.299,72.8947,73.2891,713389.0
2022-03-29 09:30:00,75.92,76.52,75.43,75.96,601137.0,74.8669,75.4586,74.3837,74.9064,601137.0
2022-03-29 09:40:00,75.98,76.03,75.25,75.27,281213.0,74.9261,74.9754,74.2062,74.226,281213.0
2022-03-29 09:50:00,75.26,75.96,75.13,75.8,161272.0,74.2161,74.9064,74.0879,74.7486,161272.0
2022-03-29 10:00:00,75.83,75.9,74.7,74.93,223487.0,74.7782,74.8472,73.6639,73.8907,223487.0
2022-03-29 10:10:00,74.94,75.21,74.3,74.74,180020.0,73.9005,74.1668,73.2694,73.7033,180020.0
2022-03-29 10:20:00,74.76,75.16,74.7,75.06,113202.0,73.723,74.1175,73.6639,74.0189,113202.0
2022-03-29 10:30:00,75.07,75.31,74.64,74.85,164160.0,74.0287,74.2654,73.6047,73.8118,164160.0
2022-03-29 10:40:00,74.83,75.29,74.72,75.23,106725.0,73.7921,74.2457,73.6836,74.1865,106725.0
2022-03-29 10:50:00,75.3,75.59,75.22,75.47,116527.0,74.2555,74.5415,74.1766,74.4232,116527.0
2022-03-29 11:00:00,75.47,75.5,74.91,75.0,92439.0,74.4232,74.4528,73.8709,73.9597,92439.0
2022-03-29 11:10:00,75.01,75.18,74.9,75.15,69695.0,73.9696,74.1372,73.8611,74.1076,69695.0
2022-03-29 11:20:00,75.15,75.3,74.75,75.11,69935.0,74.1076,74.2555,73.7132,74.0682,69935.0
2022-03-29 11:30:00,75.09,75.18,74.91,75.02,112495.0,74.0485,74.1372,73.8709,73.9794,112495.0
2022-03-29 11:40:00,75.02,75.45,74.97,75.45,75539.0,73.9794,74.4035,73.9301,74.4035,75539.0
2022-03-29 11:50:00,75.44,75.47,75.08,75.17,81661.0,74.3936,74.4232,74.0386,74.1273,81661.0
2022-03-29 12:00:00,75.12,75.21,74.89,75.14,74806.0,74.078,74.1668,73.8512,74.0978,74806.0
2022-03-29 12:10:00,75.17,75.4,75.02,75.4,78121.0,74.1273,74.3542,73.9794,74.3542,78121.0
2022-03-29 12:20:00,75.39,75.41,75.02,75.12,87235.0,74.3443,74.364,73.9794,74.078,87235.0
2022-03-29 12:30:00,75.13,75.14,74.78,74.89,68384.0,74.0879,74.0978,73.7428,73.8512,68384.0
2022-03-29 12:40:00,74.91,75.23,74.88,75.23,59139.0,73.8709,74.1865,73.8414,74.1865,59139.0
2022-03-29 12:50:00,75.25,75.28,74.94,75.06,41385.0,74.2062,74.2358,73.9005,74.0189,41385.0
2022-03-29 13:00:00,75.07,75.07,74.76,74.83,46691.0,74.0287,74.0287,73.723,73.7921,46691.0
2022-03-29 13:10:00,74.84,75.11,74.84,75.05,73253.0,73.8019,74.0682,73.8019,74.009,73253.0
2022-03-29 13:20:00,75.07,75.3,74.91,75.17,68935.0,74.0287,74.2555,73.8709,74.1273,68935.0
2022-03-29 13:30:00,75.18,75.5,75.14,75.47,71729.0,74.1372,74.4528,74.0978,74.4232,71729.0
2022-03-29 13:40:00,75.48,75.84,75.43,75.74,90316.0,74.433,74.7881,74.3837,74.6894,90316.0
2022-03-29 13:50:00,75.76,75.89,75.7,75.87,47247.0,74.7092,74.8374,74.65,74.8176,47247.0
2022-03-29 14:00:00,75.87,75.92,75.7,75.85,53502.0,74.8176,74.8669,74.65,74.7979,53502.0
2022-03-29 14:10:00,75.82,75.85,75.63,75.69,39940.0,74.7683,74.7979,74.581,74.6401,39940.0
2022-03-29 14:20:00,75.67,75.83,75.59,75.8,59744.0,74.6204,74.7782,74.5415,74.7486,59744.0
2022-03-29 14:30:00,75.79,76.11,75.76,75.97,112059.0,74.7387,75.0543,74.7092,74.9162,112059.0
2022-03-29 14:40:00,75.96,76.18,75.92,76.12,71970.0,74.9064,75.1233,74.8669,75.0642,71970.0
2022-03-29 14:50:00,76.11,76.34,76.09,76.34,80248.0,75.0543,75.2811,75.0346,75.2811,80248.0
2022-03-29 15:00:00,76.35,76.48,76.12,76.47,92611.0,75.291,75.4192,75.0642,75.4093,92611.0
2022-03-29 15:10:00,76.48,76.48,76.31,76.42,134986.0,75.4192,75.4192,75.2515,75.36,134986.0
2022-03-29 15:20:00,76.43,76.59,76.43,76.56,156586.0,75.3699,75.5276,75.3699,75.4981,156586.0
2022-03-29 15:30:00,76.56,76.57,76.21,76.23,140060.0,75.4981,75.5079,75.1529,75.1726,140060.0
2022-03-29 15:40:00,76.24,76.31,75.99,76.1,221680.0,75.1825,75.2515,74.936,75.0444,221680.0
2022-03-29 15:50:00,76.12,76.22,75.77,76.18,578061.0,75.0642,75.1628,74.719,75.1233,578061.0
2022-03-30 09:30:00,74.81,75.51,73.91,74.55,416586.0,73.7723,74.4626,72.8848,73.5159,416586.0
2022-03-30 09:40:00,74.52,74.8,74.18,74.72,200725.0,73.4864,73.7625,73.1511,73.6836,200725.0
2022-03-30 09:50:00,74.7,74.9,74.2,74.4,155140.0,73.6639,73.8611,73.1708,73.368,155140.0
2022-03-30 10:00:00,74.42,74.48,73.98,74.24,152927.0,73.3877,73.4469,72.9538,73.2102,152927.0
2022-03-30 10:10:00,74.31,74.95,74.3,74.7,170496.0,73.2793,73.9104,73.2694,73.6639,170496.0
2022-03-30 10:20:00,74.74,75.01,74.63,74.8,226144.0,73.7033,73.9696,73.5948,73.7625,226144.0
2022-03-30 10:30:00,74.82,74.9,74.52,74.87,125556.0,73.7822,73.8611,73.4864,73.8315,125556.0
2022-03-30 10:40:00,74.88,75.04,74.71,74.71,173812.0,73.8414,73.9991,73.6737,73.6737,173812.0
2022-03-30 10:50:00,74.72,74.84,74.07,74.07,89089.0,73.6836,73.8019,73.0426,73.0426,89089.0
2022-03-30 11:00:00,74.08,74.13,73.56,73.58,135812.0,73.0525,73.1018,72.5397,72.5594,135812.0
2022-03-30 11:10:00,73.56,73.9,73.39,73.73,188750.0,72.5397,72.875,72.372,72.7073,188750.0
2022-03-30 11:20:00,73.75,73.78,73.32,73.47,123093.0,72.727,72.7566,72.303,72.4509,123093.0
2022-03-30 11:30:00,73.5,73.99,73.45,73.76,78929.0,72.4805,72.9637,72.4312,72.7369,78929.0
2022-03-30 11:40:00,73.75,73.96,73.63,73.85,77571.0,72.727,72.9341,72.6087,72.8257,77571.0
2022-03-30 11:50:00,73.85,73.94,73.71,73.93,82551.0,72.8257,72.9144,72.6876,72.9045,82551.0
2022-03-30 12:00:00,73.91,73.95,73.55,73.63,104381.0,72.8848,72.9243,72.5298,72.6087,104381.0
2022-03-30 12:10:00,73.63,73.83,73.52,73.81,66619.0,72.6087,72.8059,72.5002,72.7862,66619.0
2022-03-30 12:20:00,73.82,73.91,73.73,73.85,52844.0,72.7961,72.8848,72.7073,72.8257,52844.0
2022-03-30 12:30:00,73.87,74.13,73.8,74.11,93677.0,72.8454,73.1018,72.7763,73.082,93677.0
2022-03-30 12:40:00,74.13,74.45,74.07,74.4,109642.0,73.1018,73.4173,73.0426,73.368,109642.0
2022-03-30 12:50:00,74.38,74.54,74.32,74.52,101320.0,73.3483,73.5061,73.2891,73.4864,101320.0
2022-03-30 13:00:00,74.52,74.54,74.15,74.21,85637.0,73.4864,73.5061,73.1215,73.1807,85637.0
2022-03-30 13:10:00,74.21,74.41,74.13,74.22,59748.0,73.1807,73.3779,73.1018,73.1905,59748.0
2022-03-30 13:20:00,74.21,74.25,74.01,74.23,56151.0,73.1807,73.2201,72.9834,73.2004,56151.0
2022-03-30 13:30:00,74.22,74.4,74.11,74.13,88202.0,73.1905,73.368,73.082,73.1018,88202.0
2022-03-30 13:40:00,74.12,74.33,74.06,74.32,92118.0,73.0919,73.299,73.0327,73.2891,92118.0
2022-03-30 13:50:00,74.33,74.37,73.97,74.04,90521.0,73.299,73.3384,72.944,73.013,90521.0
2022-03-30 14:00:00,74.04,74.14,73.93,74.07,44886.0,73.013,73.1116,72.9045,73.0426,44886.0
2022-03-30 14:10:00,74.05,74.06,73.55,73.56,75948.0,73.0229,73.0327,72.5298,72.5397,75948.0
2022-03-30 14:20:00,73.56,73.62,73.38,73.47,110559.0,72.5397,72.5988,72.3622,72.4509,110559.0
2022-03-30 14:30:00,73.46,73.79,73.42,73.71,47261.0,72.4411,72.7665,72.4016,72.6876,47261.0
2022-03-30 14:40:00,73.71,73.73,73.36,73.39,82454.0,72.6876,72.7073,72.3424,72.372,82454.0
2022-03-30 14:50:00,73.37,73.48,73.2,73.27,62859.0,72.3523,72.4608,72.1847,72.2537,62859.0
2022-03-30 15:00:00,73.27,73.27,72.85,72.92,156920.0,72.2537,72.2537,71.8395,71.9086,156920.0
2022-03-30 15:10:00,72.91,72.91,72.55,72.57,269133.0,71.8987,71.8987,71.5437,71.5634,269133.0
2022-03-30 15:20:00,72.58,72.78,72.26,72.78,401601.0,71.5733,71.7705,71.2577,71.7705,401601.0
2022-03-30 15:30:00,72.79,73.2,72.74,72.98,199494.0,71.7804,72.1847,71.731,71.9677,199494.0
2022-03-30 15:40:00,72.97,73.31,72.81,73.16,189976.0,71.9579,72.2931,71.8001,72.1452,189976.0
2022-03-30 15:50:00,73.15,73.23,72.83,73.01,526122.0,72.1354,72.2143,71.8198,71.9973,526122.0
2022-03-31 09:30:00,73.02,73.53,72.79,73.02,241728.0,72.0072,72.5101,71.7804,72.0072,241728.0
2022-03-31 09:40:00,72.99,73.13,72.4,72.89,113286.0,71.9776,72.1156,71.3958,71.879,113286.0
2022-03-31 09:50:00,72.87,73.21,72.64,72.96,166674.0,71.8592,72.1945,71.6324,71.948,166674.0
2022-03-31 10:00:00,72.94,73.02,72.24,72.9,149626.0,71.9283,72.0072,71.238,71.8888,149626.0
2022-03-31 10:10:00,72.92,73.32,72.73,72.98,122061.0,71.9086,72.303,71.7212,71.9677,122061.0
2022-03-31 10:20:00,72.98,73.17,72.83,73.08,83178.0,71.9677,72.1551,71.8198,72.0663,83178.0
2022-03-31 10:30:00,73.09,73.44,73.03,73.37,141921.0,72.0762,72.4213,72.017,72.3523,141921.0
2022-03-31 10:40:00,73.32,73.78,73.12,73.72,92640.0,72.303,72.7566,72.1058,72.6975,92640.0
2022-03-31 10:50:00,73.73,73.8,73.49,73.49,151796.0,72.7073,72.7763,72.4706,72.4706,151796.0
2022-03-31 11:00:00,73.47,73.56,73.0,73.27,147499.0,72.4509,72.5397,71.9874,72.2537,147499.0
2022-03-31 11:10:00,73.26,73.26,72.97,73.14,69536.0,72.2438,72.2438,71.9579,72.1255,69536.0
2022-03-31 11:20:00,73.11,73.34,72.99,73.08,82389.0,72.0959,72.3227,71.9776,72.0663,82389.0
2022-03-31 11:30:00,73.05,73.23,72.94,72.96,57192.0,72.0367,72.2143,71.9283,71.948,57192.0
2022-03-31 11:40:00,72.97,73.31,72.95,72.95,44370.0,71.9579,72.2931,71.9381,71.9381,44370.0
2022-03-31 11:50:00,72.93,73.23,72.87,73.23,48175.0,71.9184,72.2143,71.8592,72.2143,48175.0
2022-03-31 12:00:00,73.2,73.28,72.99,73.08,29685.0,72.1847,72.2636,71.9776,72.0663,29685.0
2022-03-31 12:10:00,73.08,73.12,72.94,72.97,41809.0,72.0663,72.1058,71.9283,71.9579,41809.0
2022-03-31 12:20:00,72.94,72.96,72.82,72.89,47250.0,71.9283,71.948,71.8099,71.879,47250.0
2022-03-31 12:30:00,72.89,73.04,72.7,72.9,42536.0,71.879,72.0269,71.6916,71.8888,42536.0
2022-03-31 12:40:00,72.88,72.98,72.87,72.92,22658.0,71.8691,71.9677,71.8592,71.9086,22658.0
2022-03-31 12:50:00,72.92,72.92,72.66,72.68,31810.0,71.9086,71.9086,71.6522,71.6719,31810.0
2022-03-31 13:00:00,72.69,72.89,72.65,72.72,26351.0,71.6817,71.879,71.6423,71.7113,26351.0
2022-03-31 13:10:00,72.71,72.79,72.56,72.73,35264.0,71.7015,71.7804,71.5535,71.7212,35264.0
2022-03-31 13:20:00,72.71,72.9,72.56,72.9,41970.0,71.7015,71.8888,71.5535,71.8888,41970.0
2022-03-31 13:30:00,72.87,72.92,72.63,72.65,27163.0,71.8592,71.9086,71.6226,71.6423,27163.0
2022-03-31 13:40:00,72.65,72.93,72.64,72.89,28270.0,71.6423,71.9184,71.6324,71.879,28270.0
2022-03-31 13:50:00,72.89,73.08,72.7,72.74,44828.0,71.879,72.0663,71.6916,71.731,44828.0
2022-03-31 14:00:00,72.75,72.77,72.52,72.56,45970.0,71.7409,71.7606,71.5141,71.5535,45970.0
2022-03-31 14:10:00,72.54,72.66,72.43,72.53,58838.0,71.5338,71.6522,71.4253,71.524,58838.0
2022-03-31 14:20:00,72.52,72.87,72.5,72.81,64199.0,71.5141,71.8592,71.4944,71.8001,64199.0
2022-03-31 14:30:00,72.82,72.89,72.6,72.83,70878.0,71.8099,71.879,71.593,71.8198,70878.0
2022-03-31 14:40:00,72.83,72.94,72.66,72.69,56625.0,71.8198,71.9283,71.6522,71.6817,56625.0
2022-03-31 14:50:00,72.7,72.98,72.68,72.93,122844.0,71.6916,71.9677,71.6719,71.9184,122844.0
2022-03-31 15:00:00,72.96,73.35,72.96,73.13,117618.0,71.948,72.3326,71.948,72.1156,117618.0
2022-03-31 15:10:00,73.1,73.1,72.7,72.71,72012.0,72.0861,72.0861,71.6916,71.7015,72012.0
2022-03-31 15:20:00,72.7,72.7,72.41,72.48,114115.0,71.6916,71.6916,71.4056,71.4747,114115.0
2022-03-31 15:30:00,72.49,72.71,72.27,72.64,254757.0,71.4845,71.7015,71.2676,71.6324,254757.0
2022-03-31 15:40:00,72.65,72.71,72.47,72.59,143997.0,71.6423,71.7015,71.4648,71.5831,143997.0
2022-03-31 15:50:00,72.56,72.57,71.6,71.66,1159737.0,71.5535,71.5634,70.6069,70.666,1159737.0
2022-04-01 09:30:00,72.0,72.73,71.53,71.66,361737.0,71.0013,71.7212,70.5378,70.666,361737.0
2022-04-01 09:40:00,71.62,72.2,71.16,71.16,186304.0,70.6266,71.1985,70.173,70.173,186304.0
2022-04-01 09:50:00,71.18,71.42,70.77,71.36,151554.0,70.1927,70.4294,69.7884,70.3702,151554.0
2022-04-01 10:00:00,71.33,71.47,70.92,71.33,111315.0,70.3406,70.4787,69.9363,70.3406,111315.0
2022-04-01 10:10:00,71.32,71.61,70.91,70.92,119405.0,70.3307,70.6167,69.9264,69.9363,119405.0
2022-04-01 10:20:00,70.91,71.18,70.7,71.12,89016.0,69.9264,70.1927,69.7193,70.1335,89016.0
2022-04-01 10:30:00,71.16,71.8,71.14,71.61,194841.0,70.173,70.8041,70.1532,70.6167,194841.0
2022-04-01 10:40:00,71.62,71.79,71.25,71.58,150462.0,70.6266,70.7942,70.2617,70.5871,150462.0
2022-04-01 10:50:00,71.58,71.96,71.51,71.77,189123.0,70.5871,70.9619,70.5181,70.7745,189123.0
2022-04-01 11:00:00,71.76,71.88,71.57,71.79,94000.0,70.7646,70.883,70.5773,70.7942,94000.0
2022-04-01 11:10:00,71.77,71.83,71.48,71.58,63500.0,70.7745,70.8337,70.4885,70.5871,63500.0
2022-04-01 11:20:00,71.58,71.72,71.27,71.34,86294.0,70.5871,70.7252,70.2814,70.3505,86294.0
2022-04-01 11:30:00,71.34,71.42,70.76,70.81,87586.0,70.3505,70.4294,69.7785,69.8278,87586.0
2022-04-01 11:40:00,70.8,71.17,70.77,71.05,56532.0,69.818,70.1828,69.7884,70.0645,56532.0
2022-04-01 11:50:00,71.06,71.21,70.71,70.78,54613.0,70.0744,70.2223,69.7292,69.7982,54613.0
2022-04-01 12:00:00,70.76,70.78,70.54,70.73,84203.0,69.7785,69.7982,69.5616,69.7489,84203.0
2022-04-01 12:10:00,70.76,70.79,70.21,70.22,190809.0,69.7785,69.8081,69.2361,69.246,190809.0
2022-04-01 12:20:00,70.21,70.59,70.2,70.52,79570.0,69.2361,69.6109,69.2263,69.5418,79570.0
2022-04-01 12:30:00,70.52,70.53,70.02,70.16,128798.0,69.5418,69.5517,69.0488,69.1868,128798.0
2022-04-01 12:40:00,70.12,70.31,70.11,70.21,81791.0,69.1474,69.3348,69.1375,69.2361,81791.0
2022-04-01 12:50:00,70.22,70.3,69.79,69.8,217554.0,69.246,69.3249,68.822,68.8318,217554.0
2022-04-01 13:00:00,69.81,69.97,69.72,69.81,130476.0,68.8417,68.9995,68.7529,68.8417,130476.0
2022-04-01 13:10:00,69.8,69.85,69.42,69.73,175242.0,68.8318,68.8811,68.4571,68.7628,175242.0
2022-04-01 13:20:00,69.76,69.96,69.67,69.83,107545.0,68.7924,68.9896,68.7036,68.8614,107545.0
2022-04-01 13:30:00,69.82,70.02,69.74,69.89,107918.0,68.8516,69.0488,68.7727,68.9206,107918.0
2022-04-01 13:40:00,69.87,70.01,69.83,69.94,143274.0,68.9009,69.0389,68.8614,68.9699,143274.0
2022-04-01 13:50:00,69.96,70.03,69.84,69.93,70833.0,68.9896,69.0586,68.8713,68.96,70833.0
2022-04-01 14:00:00,69.92,70.32,69.89,70.07,88515.0,68.9502,69.3446,68.9206,69.0981,88515.0
2022-04-01 14:10:00,70.06,70.32,69.94,70.17,70293.0,69.0882,69.3446,68.9699,69.1967,70293.0
2022-04-01 14:20:00,70.16,70.34,70.03,70.33,62311.0,69.1868,69.3643,69.0586,69.3545,62311.0
2022-04-01 14:30:00,70.38,70.52,70.23,70.34,85936.0,69.4038,69.5418,69.2559,69.3643,85936.0
2022-04-01 14:40:00,70.35,70.61,70.34,70.53,72450.0,69.3742,69.6306,69.3643,69.5517,72450.0
2022-04-01 14:50:00,70.53,70.86,70.45,70.79,148485.0,69.5517,69.8771,69.4728,69.8081,148485.0
2022-04-01 15:00:00,70.77,71.18,70.74,70.88,131618.0,69.7884,70.1927,69.7588,69.8968,131618.0
2022-04-01 15:10:00,70.89,71.01,70.55,70.56,108745.0,69.9067,70.025,69.5714,69.5813,108745.0
2022-04-01 15:20:00,70.55,70.63,70.21,70.36,135412.0,69.5714,69.6503,69.2361,69.3841,135412.0
2022-04-01 15:30:00,70.35,70.4,70.08,70.37,120372.0,69.3742,69.4235,69.1079,69.3939,120372.0
2022-04-01 15:40:00,70.35,70.48,70.22,70.41,177365.0,69.3742,69.5024,69.246,69.4334,177365.0
2022-04-01 15:50:00,70.42,71.11,70.31,71.1,599642.0,69.4432,70.1237,69.3348,70.1138,599642.0
2022-04-04 09:30:00,71.56,71.84,70.83,70.85,318408.0,70.5674,70.8435,69.8475,69.8673,318408.0
2022-04-04 09:40:00,70.87,71.18,70.73,71.04,147749.0,69.887,70.1927,69.7489,70.0546,147749.0
2022-04-04 09:50:00,71.06,72.29,70.96,72.26,193456.0,70.0744,71.2873,69.9757,71.2577,193456.0
2022-04-04 10:00:00,72.28,72.38,71.5,72.17,172273.0,71.2774,71.376,70.5082,71.169,172273.0
2022-04-04 10:10:00,72.19,72.43,71.89,71.99,137153.0,71.1887,71.4253,70.8928,70.9915,137153.0
2022-04-04 10:20:00,72.03,72.13,71.79,71.99,126870.0,71.0309,71.1295,70.7942,70.9915,126870.0
2022-04-04 10:30:00,71.99,72.13,71.6,72.04,117140.0,70.9915,71.1295,70.6069,71.0408,117140.0
2022-04-04 10:40:00,72.03,72.04,71.59,71.91,92540.0,71.0309,71.0408,70.597,70.9126,92540.0
2022-04-04 10:50:00,71.94,72.1,71.91,72.05,78888.0,70.9421,71.0999,70.9126,71.0506,78888.0
2022-04-04 11:00:00,72.04,72.56,72.03,72.56,75724.0,71.0408,71.5535,71.0309,71.5535,75724.0
2022-04-04 11:10:00,72.55,72.56,72.17,72.27,156502.0,71.5437,71.5535,71.169,71.2676,156502.0
2022-04-04 11:20:00,72.26,72.48,72.05,72.47,78936.0,71.2577,71.4747,71.0506,71.4648,78936.0
2022-04-04 11:30:00,72.5,72.72,72.45,72.55,78615.0,71.4944,71.7113,71.4451,71.5437,78615.0
2022-04-04 11:40:00,72.57,72.71,72.5,72.69,86515.0,71.5634,71.7015,71.4944,71.6817,86515.0
2022-04-04 11:50:00,72.69,72.98,72.64,72.81,146699.0,71.6817,71.9677,71.6324,71.8001,146699.0
2022-04-04 12:00:00,72.81,72.84,72.44,72.52,73827.0,71.8001,71.8297,71.4352,71.5141,73827.0
2022-04-04 12:10:00,72.52,72.61,72.45,72.51,58064.0,71.5141,71.6029,71.4451,71.5042,58064.0
2022-04-04 12:20:00,72.53,72.61,72.47,72.56,48686.0,71.524,71.6029,71.4648,71.5535,48686.0
2022-04-04 12:30:00,72.55,72.77,72.55,72.66,68451.0,71.5437,71.7606,71.5437,71.6522,68451.0
2022-04-04 12:40:00,72.68,72.68,72.4,72.47,55026.0,71.6719,71.6719,71.3958,71.4648,55026.0
2022-04-04 12:50:00,72.47,72.5,72.25,72.25,62371.0,71.4648,71.4944,71.2478,71.2478,62371.0
2022-04-04 13:00:00,72.25,72.29,72.05,72.25,64691.0,71.2478,71.2873,71.0506,71.2478,64691.0
2022-04-04 13:10:00,72.24,72.24,72.06,72.2,56869.0,71.238,71.238,71.0605,71.1985,56869.0
2022-04-04 13:20:00,72.2,72.27,72.14,72.17,44709.0,71.1985,71.2676,71.1394,71.169,44709.0
2022-04-04 13:30:00,72.16,72.24,72.03,72.2,94454.0,71.1591,71.238,71.0309,71.1985,94454.0
2022-04-04 13:40:00,72.21,72.46,72.19,72.37,64905.0,71.2084,71.4549,71.1887,71.3662,64905.0
2022-04-04 13:50:00,72.38,72.59,72.38,72.56,67182.0,71.376,71.5831,71.376,71.5535,67182.0
2022-04-04 14:00:00,72.56,72.56,71.93,71.95,51024.0,71.5535,71.5535,70.9323,70.952,51024.0
2022-04-04 14:10:00,71.94,72.23,71.93,72.19,59947.0,70.9421,71.2281,70.9323,71.1887,59947.0
2022-04-04 14:20:00,72.18,72.47,72.14,72.38,63502.0,71.1788,71.4648,71.1394,71.376,63502.0
2022-04-04 14:30:00,72.37,72.57,72.34,72.54,52861.0,71.3662,71.5634,71.3366,71.5338,52861.0
2022-04-04 14:40:00,72.54,72.74,72.5,72.68,74756.0,71.5338,71.731,71.4944,71.6719,74756.0
2022-04-04 14:50:00,72.67,72.72,72.51,72.56,77347.0,71.662,71.7113,71.5042,71.5535,77347.0
2022-04-04 15:00:00,72.57,72.66,72.35,72.66,48344.0,71.5634,71.6522,71.3465,71.6522,48344.0
2022-04-04 15:10:00,72.66,72.72,72.52,72.7,100551.0,71.6522,71.7113,71.5141,71.6916,100551.0
2022-04-04 15:20:00,72.7,72.96,72.7,72.91,123264.0,71.6916,71.948,71.6916,71.8987,123264.0
2022-04-04 15:30:00,72.89,72.97,72.83,72.9,150951.0,71.879,71.9579,71.8198,71.8888,150951.0
2022-04-04 15:40:00,72.9,72.99,72.6,72.62,222466.0,71.8888,71.9776,71.593,71.6127,222466.0
2022-04-04 15:50:00,72.63,73.0,72.63,72.99,614668.0,71.6226,71.9874,71.6226,71.9776,614668.0
2022-04-05 09:30:00,72.29,72.32,71.73,71.74,198983.0,71.2873,71.3169,70.7351,70.7449,198983.0
2022-04-05 09:40:00,71.76,71.76,70.94,71.31,147584.0,70.7646,70.7646,69.956,70.3209,147584.0
2022-04-05 09:50:00,71.37,71.37,70.56,70.68,130186.0,70.3801,70.3801,69.5813,69.6996,130186.0
2022-04-05 10:00:00,70.66,70.79,69.58,69.62,198904.0,69.6799,69.8081,68.6149,68.6543,198904.0
2022-04-05 10:10:00,69.62,69.82,68.88,68.9,417013.0,68.6543,68.8516,67.9246,67.9443,417013.0
2022-04-05 10:20:00,68.89,69.53,68.88,69.01,361800.0,67.9345,68.5656,67.9246,68.0528,361800.0
2022-04-05 10:30:00,68.96,69.31,68.94,68.95,152360.0,68.0035,68.3486,67.9838,67.9936,152360.0
2022-04-05 10:40:00,68.96,69.23,68.62,69.11,458200.0,68.0035,68.2697,67.6682,68.1514,458200.0
2022-04-05 10:50:00,69.12,69.36,69.02,69.14,142959.0,68.1613,68.3979,68.0626,68.181,142959.0
2022-04-05 11:00:00,69.13,69.38,68.99,69.28,109480.0,68.1711,68.4177,68.0331,68.319,109480.0
2022-04-05 11:10:00,69.31,69.47,68.77,68.86,145732.0,68.3486,68.5064,67.8161,67.9049,145732.0
2022-04-05 11:20:00,68.84,68.88,68.53,68.61,355866.0,67.8851,67.9246,67.5794,67.6583,355866.0
2022-04-05 11:30:00,68.6,68.84,68.46,68.5,155665.0,67.6485,67.8851,67.5104,67.5499,155665.0
2022-04-05 11:40:00,68.48,68.68,68.34,68.46,139909.0,67.5301,67.7274,67.3921,67.5104,139909.0
2022-04-05 11:50:00,68.49,68.72,68.46,68.52,71518.0,67.54,67.7668,67.5104,67.5696,71518.0
2022-04-05 12:00:00,68.52,68.86,68.51,68.65,87669.0,67.5696,67.9049,67.5597,67.6978,87669.0
2022-04-05 12:10:00,68.65,68.7,68.4,68.4,61205.0,67.6978,67.7471,67.4512,67.4512,61205.0
2022-04-05 12:20:00,68.36,68.4,68.24,68.26,110078.0,67.4118,67.4512,67.2935,67.3132,110078.0
2022-04-05 12:30:00,68.24,68.45,68.22,68.32,58533.0,67.2935,67.5006,67.2737,67.3724,58533.0
2022-04-05 12:40:00,68.3,68.52,68.21,68.52,65110.0,67.3526,67.5696,67.2639,67.5696,65110.0
2022-04-05 12:50:00,68.54,68.69,68.48,68.62,69835.0,67.5893,67.7372,67.5301,67.6682,69835.0
2022-04-05 13:00:00,68.63,68.82,68.5,68.81,57875.0,67.6781,67.8654,67.5499,67.8556,57875.0
2022-04-05 13:10:00,68.82,68.97,68.78,68.87,127488.0,67.8654,68.0133,67.826,67.9147,127488.0
2022-04-05 13:20:00,68.85,68.89,68.75,68.84,69023.0,67.895,67.9345,67.7964,67.8851,69023.0
2022-04-05 13:30:00,68.82,68.82,68.53,68.55,78786.0,67.8654,67.8654,67.5794,67.5992,78786.0
2022-04-05 13:40:00,68.55,68.57,68.25,68.36,117831.0,67.5992,67.6189,67.3033,67.4118,117831.0
2022-04-05 13:50:00,68.34,68.66,68.31,68.56,114043.0,67.3921,67.7076,67.3625,67.609,114043.0
2022-04-05 14:00:00,68.55,68.63,68.35,68.37,71054.0,67.5992,67.6781,67.4019,67.4217,71054.0
2022-04-05 14:10:00,68.38,68.71,68.32,68.7,106540.0,67.4315,67.7569,67.3724,67.7471,106540.0
2022-04-05 14:20:00,68.69,68.73,68.48,68.6,70953.0,67.7372,67.7767,67.5301,67.6485,70953.0
2022-04-05 14:30:00,68.59,68.71,68.42,68.44,94557.0,67.6386,67.7569,67.471,67.4907,94557.0
2022-04-05 14:40:00,68.43,69.03,68.41,68.97,336785.0,67.4808,68.0725,67.4611,68.0133,336785.0
2022-04-05 14:50:00,68.99,69.03,68.7,68.75,108983.0,68.0331,68.0725,67.7471,67.7964,108983.0
2022-04-05 15:00:00,68.75,68.87,68.54,68.63,147530.0,67.7964,67.9147,67.5893,67.6781,147530.0
2022-04-05 15:10:00,68.63,68.67,68.36,68.38,245071.0,67.6781,67.7175,67.4118,67.4315,245071.0
2022-04-05 15:20:00,68.39,68.45,68.2,68.39,211219.0,67.4414,67.5006,67.254,67.4414,211219.0
2022-04-05 15:30:00,68.38,68.65,68.28,68.48,369190.0,67.4315,67.6978,67.3329,67.5301,369190.0
2022-04-05 15:40:00,68.48,68.5,68.25,68.28,312616.0,67.5301,67.5499,67.3033,67.3329,312616.0
2022-04-05 15:50:00,68.25,68.66,68.2,68.31,788490.0,67.3033,67.7076,67.254,67.3625,788490.0
2022-04-06 09:30:00,66.76,67.12,66.39,67.08,767393.0,65.834,66.189,65.4691,66.1496,767393.0
2022-04-06 09:40:00,67.05,67.21,66.03,66.08,509671.0,66.12,66.2778,65.1141,65.1634,509671.0
2022-04-06 09:50:00,66.08,66.5,65.74,65.83,395012.0,65.1634,65.5776,64.8281,64.9169,395012.0
2022-04-06 10:00:00,65.84,65.94,65.18,65.24,358514.0,64.9268,65.0254,64.2759,64.3351,358514.0
2022-04-06 10:10:00,65.22,65.82,65.06,65.62,279489.0,64.3154,64.907,64.1576,64.7098,279489.0
2022-04-06 10:20:00,65.62,65.98,65.45,65.86,579645.0,64.7098,65.0648,64.5422,64.9465,579645.0
2022-04-06 10:30:00,65.85,66.25,65.59,65.75,231444.0,64.9366,65.3311,64.6802,64.838,231444.0
2022-04-06 10:40:00,65.76,66.38,65.55,66.24,316556.0,64.8479,65.4593,64.6408,65.3212,316556.0
2022-04-06 10:50:00,66.24,66.41,65.99,66.08,254484.0,65.3212,65.4889,65.0747,65.1634,254484.0
2022-04-06 11:00:00,66.07,66.45,65.99,66.17,216373.0,65.1536,65.5283,65.0747,65.2522,216373.0
2022-04-06 11:10:00,66.17,66.5,66.07,66.25,155019.0,65.2522,65.5776,65.1536,65.3311,155019.0
2022-04-06 11:20:00,66.26,66.53,65.74,65.75,225057.0,65.3409,65.6072,64.8281,64.838,225057.0
2022-04-06 11:30:00,65.76,65.9,65.56,65.85,222240.0,64.8479,64.9859,64.6506,64.9366,222240.0
2022-04-06 11:40:00,65.86,66.39,65.85,66.31,156787.0,64.9465,65.4691,64.9366,65.3902,156787.0
2022-04-06 11:50:00,66.34,66.53,65.79,65.83,118228.0,65.4198,65.6072,64.8775,64.9169,118228.0
2022-04-06 12:00:00,65.85,65.96,65.69,65.82,131883.0,64.9366,65.0451,64.7788,64.907,131883.0
2022-04-06 12:10:00,65.81,65.83,65.49,65.58,98825.0,64.8972,64.9169,64.5816,64.6704,98825.0
2022-04-06 12:20:00,65.58,65.58,65.27,65.38,121058.0,64.6704,64.6704,64.3647,64.4731,121058.0
2022-04-06 12:30:00,65.39,65.54,65.27,65.29,95309.0,64.483,64.6309,64.3647,64.3844,95309.0
2022-04-06 12:40:00,65.29,65.35,65.03,65.27,149851.0,64.3844,64.4436,64.128,64.3647,149851.0
2022-04-06 12:50:00,65.27,65.32,65.05,65.07,173906.0,64.3647,64.414,64.1477,64.1674,173906.0
2022-04-06 13:00:00,65.07,65.19,65.01,65.07,130469.0,64.1674,64.2858,64.1083,64.1674,130469.0
2022-04-06 13:10:00,65.08,65.53,64.94,65.51,274050.0,64.1773,64.6211,64.0392,64.6013,274050.0
2022-04-06 13:20:00,65.51,65.79,65.51,65.79,121689.0,64.6013,64.8775,64.6013,64.8775,121689.0
2022-04-06 13:30:00,65.78,66.34,65.67,66.33,240419.0,64.8676,65.4198,64.7591,65.41,240419.0
2022-04-06 13:40:00,66.32,67.46,66.31,67.43,518099.0,65.4001,66.5243,65.3902,66.4947,518099.0
2022-04-06 13:50:00,67.42,67.49,66.96,66.96,202960.0,66.4848,66.5539,66.0312,66.0312,202960.0
2022-04-06 14:00:00,66.99,67.73,66.39,66.45,291286.0,66.0608,66.7905,65.4691,65.5283,291286.0
2022-04-06 14:10:00,66.44,66.48,65.77,65.95,135816.0,65.5184,65.5579,64.8577,65.0352,135816.0
2022-04-06 14:20:00,65.91,66.73,65.9,66.57,482314.0,64.9958,65.8044,64.9859,65.6466,482314.0
2022-04-06 14:30:00,66.62,67.55,66.53,66.74,256307.0,65.6959,66.613,65.6072,65.8143,256307.0
2022-04-06 14:40:00,66.73,66.9,66.34,66.42,184055.0,65.8044,65.9721,65.4198,65.4987,184055.0
2022-04-06 14:50:00,66.49,67.12,66.46,67.01,264641.0,65.5677,66.189,65.5382,66.0805,264641.0
2022-04-06 15:00:00,67.02,67.66,67.02,67.17,199672.0,66.0904,66.7215,66.0904,66.2383,199672.0
2022-04-06 15:10:00,67.18,67.44,66.95,66.95,163543.0,66.2482,66.5046,66.0214,66.0214,163543.0
2022-04-06 15:20:00,66.98,67.03,66.54,66.64,77363.0,66.0509,66.1003,65.617,65.7157,77363.0
2022-04-06 15:30:00,66.59,66.92,66.38,66.87,176518.0,65.6664,65.9918,65.4593,65.9425,176518.0
2022-04-06 15:40:00,66.85,67.24,66.56,67.04,154768.0,65.9227,66.3073,65.6368,66.1101,154768.0
2022-04-06 15:50:00,67.1,67.17,66.38,66.41,770984.0,66.1693,66.2383,65.4593,65.4889,770984.0
2022-04-07 09:30:00,65.8,67.0,65.69,66.87,437633.0,64.9466,66.131,64.838,66.0027,437633.0
2022-04-07 09:40:00,66.87,66.97,65.69,65.76,195795.0,66.0027,66.1014,64.838,64.9071,195795.0
2022-04-07 09:50:00,65.79,66.68,65.76,66.62,167600.0,64.9367,65.8152,64.9071,65.756,167600.0
2022-04-07 10:00:00,66.63,67.18,66.18,66.25,195260.0,65.7658,66.3087,65.3217,65.3908,195260.0
2022-04-07 10:10:00,66.24,66.59,65.94,66.22,128865.0,65.3809,65.7264,65.0848,65.3612,128865.0
2022-04-07 10:20:00,66.21,66.46,66.01,66.25,96821.0,65.3513,65.598,65.1539,65.3908,96821.0
2022-04-07 10:30:00,66.26,66.5,65.74,65.78,87068.0,65.4006,65.6375,64.8874,64.9269,87068.0
2022-04-07 10:40:00,65.75,65.76,65.27,65.38,110232.0,64.8973,64.9071,64.4235,64.5321,110232.0
2022-04-07 10:50:00,65.41,65.8,65.39,65.45,111258.0,64.5617,64.9466,64.5419,64.6011,111258.0
2022-04-07 11:00:00,65.49,65.82,65.28,65.32,120593.0,64.6406,64.9663,64.4333,64.4728,120593.0
2022-04-07 11:10:00,65.33,65.39,65.05,65.2,111018.0,64.4827,64.5419,64.2063,64.3544,111018.0
2022-04-07 11:20:00,65.18,65.36,64.89,64.96,103795.0,64.3346,64.5123,64.0484,64.1175,103795.0
2022-04-07 11:30:00,64.95,64.97,64.57,64.88,146027.0,64.1076,64.1274,63.7326,64.0385,146027.0
2022-04-07 11:40:00,64.87,64.95,64.64,64.67,119610.0,64.0287,64.1076,63.8016,63.8313,119610.0
2022-04-07 11:50:00,64.67,64.73,64.28,64.58,177401.0,63.8313,63.8905,63.4463,63.7424,177401.0
2022-04-07 12:00:00,64.56,64.62,64.3,64.45,107107.0,63.7227,63.7819,63.4661,63.6141,107107.0
2022-04-07 12:10:00,64.46,64.6,64.3,64.48,132291.0,63.624,63.7622,63.4661,63.6437,132291.0
2022-04-07 12:20:00,64.47,64.77,64.25,64.41,93529.0,63.6339,63.93,63.4167,63.5746,93529.0
2022-04-07 12:30:00,64.4,64.43,63.96,63.97,208077.0,63.5648,63.5944,63.1305,63.1403,208077.0
2022-04-07 12:40:00,63.97,64.01,63.58,63.61,337754.0,63.1403,63.1798,62.7554,62.785,337754.0
2022-04-07 12:50:00,63.59,63.73,63.53,63.7,314095.0,62.7653,62.9035,62.706,62.8738,314095.0
2022-04-07 13:00:00,63.7,64.59,63.7,64.57,255665.0,62.8738,63.7523,62.8738,63.7326,255665.0
2022-04-07 13:10:00,64.56,64.81,64.45,64.58,155783.0,63.7227,63.9694,63.6141,63.7424,155783.0
2022-04-07 13:20:00,64.59,64.91,64.41,64.78,185797.0,63.7523,64.0681,63.5746,63.9398,185797.0
2022-04-07 13:30:00,64.79,65.1,64.77,64.95,249630.0,63.9497,64.2557,63.93,64.1076,249630.0
2022-04-07 13:40:00,64.97,65.27,64.72,64.8,307588.0,64.1274,64.4235,63.8806,63.9596,307588.0
2022-04-07 13:50:00,64.78,65.45,64.63,65.32,204610.0,63.9398,64.6011,63.7918,64.4728,204610.0
2022-04-07 14:00:00,65.3,65.56,65.3,65.41,167065.0,64.4531,64.7097,64.4531,64.5617,167065.0
2022-04-07 14:10:00,65.39,65.4,64.92,65.03,152470.0,64.5419,64.5518,64.078,64.1866,152470.0
2022-04-07 14:20:00,65.03,65.67,64.98,65.33,183497.0,64.1866,64.8183,64.1372,64.4827,183497.0
2022-04-07 14:30:00,65.27,65.41,65.2,65.37,93317.0,64.4235,64.5617,64.3544,64.5222,93317.0
2022-04-07 14:40:00,65.33,65.49,65.21,65.42,65755.0,64.4827,64.6406,64.3643,64.5715,65755.0
2022-04-07 14:50:00,65.4,65.9,65.31,65.75,215050.0,64.5518,65.0453,64.463,64.8973,215050.0
2022-04-07 15:00:00,65.74,66.11,65.71,66.07,162474.0,64.8874,65.2526,64.8578,65.2131,162474.0
2022-04-07 15:10:00,66.08,66.36,65.98,66.06,166851.0,65.223,65.4993,65.1243,65.2032,166851.0
2022-04-07 15:20:00,66.03,66.05,65.77,65.83,164307.0,65.1736,65.1934,64.917,64.9762,164307.0
2022-04-07 15:30:00,65.83,66.12,65.81,66.1,193151.0,64.9762,65.2625,64.9565,65.2427,193151.0
2022-04-07 15:40:00,66.11,66.21,65.94,66.07,283380.0,65.2526,65.3513,65.0848,65.2131,283380.0
2022-04-07 15:50:00,66.05,66.14,65.55,65.7,654847.0,65.1934,65.2822,64.6998,64.8479,654847.0
2022-04-08 09:30:00,65.6,65.74,64.4,64.69,341647.0,64.7492,64.8874,63.5648,63.851,341647.0
2022-04-08 09:40:00,64.61,64.95,64.19,64.58,231955.0,63.772,64.1076,63.3575,63.7424,231955.0
2022-04-08 09:50:00,64.54,64.66,63.77,63.99,174521.0,63.7029,63.8214,62.9429,63.1601,174521.0
2022-04-08 10:00:00,63.96,64.3,63.73,64.27,188587.0,63.1305,63.4661,62.9035,63.4364,188587.0
2022-04-08 10:10:00,64.23,64.23,63.76,63.8,195129.0,63.397,63.397,62.9331,62.9725,195129.0
2022-04-08 10:20:00,63.81,64.7,63.55,64.53,239025.0,62.9824,63.8609,62.7258,63.6931,239025.0
2022-04-08 10:30:00,64.52,64.69,64.18,64.33,117369.0,63.6832,63.851,63.3476,63.4957,117369.0
2022-04-08 10:40:00,64.33,64.51,63.87,63.95,115342.0,63.4957,63.6733,63.0416,63.1206,115342.0
2022-04-08 10:50:00,63.95,64.8,63.91,64.8,218018.0,63.1206,63.9596,63.0811,63.9596,218018.0
2022-04-08 11:00:00,64.8,65.11,64.66,64.84,157102.0,63.9596,64.2656,63.8214,63.9991,157102.0
2022-04-08 11:10:00,64.86,64.99,64.66,64.72,95620.0,64.0188,64.1471,63.8214,63.8806,95620.0
2022-04-08 11:20:00,64.72,64.72,64.4,64.51,100469.0,63.8806,63.8806,63.5648,63.6733,100469.0
2022-04-08 11:30:00,64.52,64.65,64.24,64.29,76157.0,63.6832,63.8115,63.4068,63.4562,76157.0
2022-04-08 11:40:00,64.29,64.47,64.24,64.24,66325.0,63.4562,63.6339,63.4068,63.4068,66325.0
2022-04-08 11:50:00,64.21,64.49,64.17,64.41,59252.0,63.3772,63.6536,63.3377,63.5746,59252.0
2022-04-08 12:00:00,64.39,64.61,64.39,64.49,37528.0,63.5549,63.772,63.5549,63.6536,37528.0
2022-04-08 12:10:00,64.46,64.65,64.33,64.58,106911.0,63.624,63.8115,63.4957,63.7424,106911.0
2022-04-08 12:20:00,64.57,64.84,64.53,64.61,80343.0,63.7326,63.9991,63.6931,63.772,80343.0
2022-04-08 12:30:00,64.61,64.64,64.4,64.59,49563.0,63.772,63.8016,63.5648,63.7523,49563.0
2022-04-08 12:40:00,64.59,64.67,64.3,64.31,64450.0,63.7523,63.8313,63.4661,63.4759,64450.0
2022-04-08 12:50:00,64.31,64.55,64.3,64.51,71507.0,63.4759,63.7128,63.4661,63.6733,71507.0
2022-04-08 13:00:00,64.51,64.51,64.18,64.33,62400.0,63.6733,63.6733,63.3476,63.4957,62400.0
2022-04-08 13:10:00,64.34,64.35,63.77,63.91,98715.0,63.5055,63.5154,62.9429,63.0811,98715.0
2022-04-08 13:20:00,63.88,63.94,63.54,63.58,115272.0,63.0515,63.1107,62.7159,62.7554,115272.0
2022-04-08 13:30:00,63.58,63.59,63.41,63.52,207859.0,62.7554,62.7653,62.5876,62.6962,207859.0
2022-04-08 13:40:00,63.52,63.58,63.37,63.43,119925.0,62.6962,62.7554,62.5481,62.6073,119925.0
2022-04-08 13:50:00,63.41,63.57,63.32,63.38,125325.0,62.5876,62.7455,62.4988,62.558,125325.0
2022-04-08 14:00:00,63.36,63.48,63.13,63.19,203467.0,62.5383,62.6567,62.3112,62.3705,203467.0
2022-04-08 14:10:00,63.2,63.42,62.99,63.32,309554.0,62.3803,62.5975,62.173,62.4988,309554.0
2022-04-08 14:20:00,63.32,63.64,63.08,63.26,285957.0,62.4988,62.8146,62.2619,62.4395,285957.0
2022-04-08 14:30:00,63.27,63.28,63.1,63.22,165402.0,62.4494,62.4593,62.2816,62.4001,165402.0
2022-04-08 14:40:00,63.21,63.28,63.11,63.28,105586.0,62.3902,62.4593,62.2915,62.4593,105586.0
2022-04-08 14:50:00,63.28,63.56,63.2,63.31,176340.0,62.4593,62.7357,62.3803,62.4889,176340.0
2022-04-08 15:00:00,63.29,63.37,63.05,63.16,250511.0,62.4692,62.5481,62.2323,62.3408,250511.0
2022-04-08 15:10:00,63.15,63.6,63.14,63.32,230383.0,62.331,62.7751,62.3211,62.4988,230383.0
2022-04-08 15:20:00,63.31,63.4,63.22,63.29,153482.0,62.4889,62.5777,62.4001,62.4692,153482.0
2022-04-08 15:30:00,63.29,63.33,63.04,63.28,287269.0,62.4692,62.5086,62.2224,62.4593,287269.0
2022-04-08 15:40:00,63.29,63.55,63.21,63.32,325748.0,62.4692,62.7258,62.3902,62.4988,325748.0
2022-04-08 15:50:00,63.3,63.45,63.01,63.13,809030.0,62.479,62.6271,62.1928,62.3112,809030.0
2022-04-11 09:30:00,61.88,62.13,61.22,61.36,606532.0,61.0774,61.3242,60.426,60.5642,606532.0
2022-04-11 09:40:00,61.37,62.22,61.13,62.05,396350.0,60.5741,61.413,60.3372,61.2452,396350.0
2022-04-11 09:50:00,62.03,62.26,61.5,61.57,243133.0,61.2255,61.4525,60.7024,60.7715,243133.0
2022-04-11 10:00:00,61.58,62.19,61.41,62.17,187554.0,60.7813,61.3834,60.6135,61.3637,187554.0
2022-04-11 10:10:00,62.14,62.37,61.48,61.57,134496.0,61.3341,61.5611,60.6826,60.7715,134496.0
2022-04-11 10:20:00,61.59,61.8,61.27,61.44,126947.0,60.7912,60.9985,60.4754,60.6432,126947.0
2022-04-11 10:30:00,61.47,61.75,61.16,61.19,220217.0,60.6728,60.9491,60.3668,60.3964,220217.0
2022-04-11 10:40:00,61.15,61.24,60.95,61.02,217728.0,60.3569,60.4457,60.1595,60.2286,217728.0
2022-04-11 10:50:00,61.01,61.34,60.96,61.1,130344.0,60.2187,60.5444,60.1694,60.3076,130344.0
2022-04-11 11:00:00,61.09,61.23,60.9,61.0,164645.0,60.2977,60.4359,60.1102,60.2089,164645.0
2022-04-11 11:10:00,60.98,61.26,60.94,61.04,183308.0,60.1891,60.4655,60.1496,60.2483,183308.0
2022-04-11 11:20:00,61.03,61.22,60.81,61.02,206690.0,60.2385,60.426,60.0213,60.2286,206690.0
2022-04-11 11:30:00,61.02,61.33,61.01,61.14,194243.0,60.2286,60.5346,60.2187,60.347,194243.0
2022-04-11 11:40:00,61.14,61.32,60.87,60.9,148977.0,60.347,60.5247,60.0805,60.1102,148977.0
2022-04-11 11:50:00,60.91,61.1,60.82,61.0,180797.0,60.12,60.3076,60.0312,60.2089,180797.0
2022-04-11 12:00:00,60.97,60.99,60.82,60.92,167671.0,60.1792,60.199,60.0312,60.1299,167671.0
2022-04-11 12:10:00,60.96,60.98,60.71,60.81,182957.0,60.1694,60.1891,59.9226,60.0213,182957.0
2022-04-11 12:20:00,60.83,60.87,60.48,60.69,262690.0,60.0411,60.0805,59.6956,59.9029,262690.0
2022-04-11 12:30:00,60.65,60.78,60.47,60.63,161905.0,59.8634,59.9917,59.6857,59.8437,161905.0
2022-04-11 12:40:00,60.63,60.86,60.55,60.79,223167.0,59.8437,60.0707,59.7647,60.0016,223167.0
2022-04-11 12:50:00,60.79,61.1,60.66,61.04,164400.0,60.0016,60.3076,59.8733,60.2483,164400.0
2022-04-11 13:00:00,61.06,61.33,61.04,61.15,175643.0,60.2681,60.5346,60.2483,60.3569,175643.0
2022-04-11 13:10:00,61.15,61.24,60.91,60.95,114908.0,60.3569,60.4457,60.12,60.1595,114908.0
2022-04-11 13:20:00,60.95,61.12,60.89,60.99,148272.0,60.1595,60.3273,60.1003,60.199,148272.0
2022-04-11 13:30:00,61.0,61.2,60.82,60.89,127104.0,60.2089,60.4063,60.0312,60.1003,127104.0
2022-04-11 13:40:00,60.88,61.03,60.6,60.64,92180.0,60.0904,60.2385,59.814,59.8535,92180.0
2022-04-11 13:50:00,60.64,60.87,60.57,60.85,104227.0,59.8535,60.0805,59.7844,60.0608,104227.0
2022-04-11 14:00:00,60.85,61.06,60.75,60.89,113708.0,60.0608,60.2681,59.9621,60.1003,113708.0
2022-04-11 14:10:00,60.88,60.96,60.63,60.7,118692.0,60.0904,60.1694,59.8437,59.9127,118692.0
2022-04-11 14:20:00,60.71,60.79,60.63,60.68,162095.0,59.9226,60.0016,59.8437,59.893,162095.0
2022-04-11 14:30:00,60.67,60.77,60.53,60.63,168731.0,59.8831,59.9818,59.745,59.8437,168731.0
2022-04-11 14:40:00,60.65,60.94,60.56,60.94,164936.0,59.8634,60.1496,59.7746,60.1496,164936.0
2022-04-11 14:50:00,60.94,61.36,60.93,61.21,387340.0,60.1496,60.5642,60.1398,60.4161,387340.0
2022-04-11 15:00:00,61.21,61.33,60.96,61.06,176323.0,60.4161,60.5346,60.1694,60.2681,176323.0
2022-04-11 15:10:00,61.06,61.22,60.99,61.03,176487.0,60.2681,60.426,60.199,60.2385,176487.0
2022-04-11 15:20:00,61.02,61.13,60.91,61.0,159662.0,60.2286,60.3372,60.12,60.2089,159662.0
2022-04-11 15:30:00,60.99,61.01,60.59,60.7,243186.0,60.199,60.2187,59.8042,59.9127,243186.0
2022-04-11 15:40:00,60.7,60.8,60.63,60.76,359248.0,59.9127,60.0115,59.8437,59.972,359248.0
2022-04-11 15:50:00,60.75,60.83,60.53,60.71,1056747.0,59.9621,60.0411,59.745,59.9226,1056747.0
2022-04-12 09:30:00,62.84,63.34,61.48,61.73,487099.0,62.025,62.5185,60.6826,60.9294,487099.0
2022-04-12 09:40:00,61.76,62.78,61.46,62.5,362896.0,60.959,61.9658,60.6629,61.6894,362896.0
2022-04-12 09:50:00,62.49,62.84,62.05,62.17,262376.0,61.6795,62.025,61.2452,61.3637,262376.0
2022-04-12 10:00:00,62.17,62.34,61.79,62.05,239662.0,61.3637,61.5315,60.9886,61.2452,239662.0
2022-04-12 10:10:00,62.06,62.36,61.48,61.5,227198.0,61.2551,61.5512,60.6826,60.7024,227198.0
2022-04-12 10:20:00,61.51,61.74,61.41,61.45,147979.0,60.7122,60.9393,60.6135,60.653,147979.0
2022-04-12 10:30:00,61.43,61.67,61.17,61.24,135049.0,60.6333,60.8702,60.3767,60.4457,135049.0
2022-04-12 10:40:00,61.26,61.39,60.9,60.92,175018.0,60.4655,60.5938,60.1102,60.1299,175018.0
2022-04-12 10:50:00,60.91,61.17,60.75,61.04,119622.0,60.12,60.3767,59.9621,60.2483,119622.0
2022-04-12 11:00:00,60.99,61.23,60.77,60.81,144629.0,60.199,60.4359,59.9818,60.0213,144629.0
2022-04-12 11:10:00,60.86,61.04,60.72,60.93,147046.0,60.0707,60.2483,59.9325,60.1398,147046.0
2022-04-12 11:20:00,60.93,61.73,60.87,61.66,181701.0,60.1398,60.9294,60.0805,60.8603,181701.0
2022-04-12 11:30:00,61.64,61.86,61.6,61.71,206395.0,60.8406,61.0577,60.8011,60.9097,206395.0
2022-04-12 11:40:00,61.7,61.86,61.54,61.61,114407.0,60.8998,61.0577,60.7419,60.8109,114407.0
2022-04-12 11:50:00,61.62,61.8,61.48,61.65,57525.0,60.8208,60.9985,60.6826,60.8504,57525.0
2022-04-12 12:00:00,61.69,61.69,61.25,61.37,48515.0,60.8899,60.8899,60.4556,60.5741,48515.0
2022-04-12 12:10:00,61.39,61.73,61.27,61.56,78484.0,60.5938,60.9294,60.4754,60.7616,78484.0
2022-04-12 12:20:00,61.54,61.61,61.07,61.16,57526.0,60.7419,60.8109,60.278,60.3668,57526.0
2022-04-12 12:30:00,61.18,61.31,61.13,61.18,58617.0,60.3865,60.5148,60.3372,60.3865,58617.0
2022-04-12 12:40:00,61.2,61.4,61.12,61.35,66889.0,60.4063,60.6037,60.3273,60.5543,66889.0
2022-04-12 12:50:00,61.34,61.59,61.34,61.51,69781.0,60.5444,60.7912,60.5444,60.7122,69781.0
2022-04-12 13:00:00,61.5,61.59,61.18,61.3,50784.0,60.7024,60.7912,60.3865,60.505,50784.0
2022-04-12 13:10:00,61.29,61.64,61.28,61.48,59267.0,60.4951,60.8406,60.4852,60.6826,59267.0
2022-04-12 13:20:00,61.49,61.71,61.3,61.3,39076.0,60.6925,60.9097,60.505,60.505,39076.0
2022-04-12 13:30:00,61.3,61.46,61.19,61.24,65920.0,60.505,60.6629,60.3964,60.4457,65920.0
2022-04-12 13:40:00,61.23,61.33,61.05,61.12,71176.0,60.4359,60.5346,60.2582,60.3273,71176.0
2022-04-12 13:50:00,61.14,61.14,60.83,60.93,95623.0,60.347,60.347,60.0411,60.1398,95623.0
2022-04-12 14:00:00,60.92,61.02,60.79,60.81,218300.0,60.1299,60.2286,60.0016,60.0213,218300.0
2022-04-12 14:10:00,60.81,60.82,60.23,60.31,184071.0,60.0213,60.0312,59.4488,59.5278,184071.0
2022-04-12 14:20:00,60.3,60.31,59.88,59.91,424577.0,59.5179,59.5278,59.1034,59.133,424577.0
2022-04-12 14:30:00,59.9,60.06,59.83,59.83,364620.0,59.1231,59.2811,59.054,59.054,364620.0
2022-04-12 14:40:00,59.84,60.2,59.75,60.08,299253.0,59.0639,59.4192,58.9751,59.3008,299253.0
2022-04-12 14:50:00,60.06,60.23,60.0,60.11,116539.0,59.2811,59.4488,59.2218,59.3304,116539.0
2022-04-12 15:00:00,60.09,60.18,59.78,59.78,139567.0,59.3107,59.3995,59.0047,59.0047,139567.0
2022-04-12 15:10:00,59.77,59.98,59.76,59.95,167213.0,58.9948,59.2021,58.9849,59.1725,167213.0
2022-04-12 15:20:00,59.96,60.12,59.88,60.01,194612.0,59.1823,59.3403,59.1034,59.2317,194612.0
2022-04-12 15:30:00,60.0,60.28,59.92,60.25,182997.0,59.2218,59.4982,59.1429,59.4686,182997.0
2022-04-12 15:40:00,60.24,60.47,60.08,60.41,240195.0,59.4587,59.6857,59.3008,59.6265,240195.0
2022-04-12 15:50:00,60.38,60.38,59.99,60.14,736400.0,59.5969,59.5969,59.212,59.36,736400.0
2022-04-13 09:30:00,60.75,61.23,60.09,61.03,266320.0,59.9621,60.4359,59.3107,60.2385,266320.0
2022-04-13 09:40:00,61.04,62.09,60.87,61.45,248709.0,60.2483,61.2847,60.0805,60.653,248709.0
2022-04-13 09:50:00,61.45,61.63,60.81,60.9,139781.0,60.653,60.8307,60.0213,60.1102,139781.0
2022-04-13 10:00:00,60.88,61.6,60.72,61.42,269537.0,60.0904,60.8011,59.9325,60.6234,269537.0
2022-04-13 10:10:00,61.41,62.17,61.4,62.16,232446.0,60.6135,61.3637,60.6037,61.3538,232446.0
2022-04-13 10:20:00,62.13,62.28,61.78,61.81,320128.0,61.3242,61.4723,60.9787,61.0084,320128.0
2022-04-13 10:30:00,61.83,62.31,61.8,62.1,163742.0,61.0281,61.5019,60.9985,61.2946,163742.0
2022-04-13 10:40:00,62.07,62.66,61.97,62.45,182986.0,61.265,61.8473,61.1663,61.6401,182986.0
2022-04-13 10:50:00,62.46,62.53,62.3,62.41,112359.0,61.6499,61.719,61.492,61.6006,112359.0
2022-04-13 11:00:00,62.43,63.07,62.42,62.96,392335.0,61.6203,62.252,61.6104,62.1434,392335.0
2022-04-13 11:10:00,62.96,63.31,62.78,63.16,263834.0,62.1434,62.4889,61.9658,62.3408,263834.0
2022-04-13 11:20:00,63.15,63.34,63.0,63.09,172034.0,62.331,62.5185,62.1829,62.2718,172034.0
2022-04-13 11:30:00,63.1,63.21,62.75,62.96,136725.0,62.2816,62.3902,61.9362,62.1434,136725.0
2022-04-13 11:40:00,62.97,63.1,62.88,63.0,147456.0,62.1533,62.2816,62.0645,62.1829,147456.0
2022-04-13 11:50:00,63.01,63.35,62.92,63.18,133007.0,62.1928,62.5284,62.104,62.3606,133007.0
2022-04-13 12:00:00,63.19,63.27,62.98,63.09,148966.0,62.3705,62.4494,62.1632,62.2718,148966.0
2022-04-13 12:10:00,63.09,63.13,62.87,63.03,133176.0,62.2718,62.3112,62.0546,62.2125,133176.0
2022-04-13 12:20:00,63.01,63.28,62.98,63.08,101326.0,62.1928,62.4593,62.1632,62.2619,101326.0
2022-04-13 12:30:00,63.07,63.34,62.97,63.32,123425.0,62.252,62.5185,62.1533,62.4988,123425.0
2022-04-13 12:40:00,63.31,63.43,63.22,63.23,115777.0,62.4889,62.6073,62.4001,62.4099,115777.0
2022-04-13 12:50:00,63.24,63.32,63.12,63.14,85832.0,62.4198,62.4988,62.3014,62.3211,85832.0
2022-04-13 13:00:00,63.16,63.24,63.0,63.14,86151.0,62.3408,62.4198,62.1829,62.3211,86151.0
2022-04-13 13:10:00,63.12,63.27,62.88,62.91,74724.0,62.3014,62.4494,62.0645,62.0941,74724.0
2022-04-13 13:20:00,62.9,63.01,62.85,62.97,76453.0,62.0842,62.1928,62.0349,62.1533,76453.0
2022-04-13 13:30:00,62.98,63.03,62.7,62.74,83501.0,62.1632,62.2125,61.8868,61.9263,83501.0
2022-04-13 13:40:00,62.73,62.83,62.66,62.71,101853.0,61.9164,62.0151,61.8473,61.8967,101853.0
2022-04-13 13:50:00,62.72,62.8,62.51,62.79,148934.0,61.9066,61.9855,61.6993,61.9756,148934.0
2022-04-13 14:00:00,62.76,63.03,62.68,62.95,65490.0,61.946,62.2125,61.8671,62.1336,65490.0
2022-04-13 14:10:00,62.93,62.98,62.79,62.95,63942.0,62.1138,62.1632,61.9756,62.1336,63942.0
2022-04-13 14:20:00,62.94,63.09,62.92,63.0,52743.0,62.1237,62.2718,62.104,62.1829,52743.0
2022-04-13 14:30:00,62.98,63.14,62.93,63.11,76949.0,62.1632,62.3211,62.1138,62.2915,76949.0
2022-04-13 14:40:00,63.11,63.27,63.1,63.19,152053.0,62.2915,62.4494,62.2816,62.3705,152053.0
2022-04-13 14:50:00,63.19,63.23,63.06,63.06,104299.0,62.3705,62.4099,62.2421,62.2421,104299.0
2022-04-13 15:00:00,63.06,63.2,62.82,63.09,117773.0,62.2421,62.3803,62.0053,62.2718,117773.0
2022-04-13 15:10:00,63.08,63.21,63.06,63.19,125569.0,62.2619,62.3902,62.2421,62.3705,125569.0
2022-04-13 15:20:00,63.19,63.44,63.17,63.43,188056.0,62.3705,62.6172,62.3507,62.6073,188056.0
2022-04-13 15:30:00,63.44,63.75,63.43,63.72,302265.0,62.6172,62.9232,62.6073,62.8936,302265.0
2022-04-13 15:40:00,63.71,63.75,63.36,63.37,344561.0,62.8837,62.9232,62.5383,62.5481,344561.0
2022-04-13 15:50:00,63.37,63.5,63.16,63.3,594121.0,62.5481,62.6764,62.3408,62.479,594121.0
2022-04-14 09:30:00,63.61,63.62,62.59,62.59,451728.0,62.785,62.7949,61.7782,61.7782,451728.0
2022-04-14 09:40:00,62.61,62.69,62.11,62.59,295160.0,61.798,61.8769,61.3045,61.7782,295160.0
2022-04-14 09:50:00,62.62,62.66,62.27,62.32,153077.0,61.8078,61.8473,61.4624,61.5117,153077.0
2022-04-14 10:00:00,62.35,62.7,62.0,62.12,192509.0,61.5414,61.8868,61.1959,61.3143,192509.0
2022-04-14 10:10:00,62.14,62.64,62.08,62.3,131033.0,61.3341,61.8276,61.2749,61.492,131033.0
2022-04-14 10:20:00,62.28,62.45,62.1,62.25,78278.0,61.4723,61.6401,61.2946,61.4426,78278.0
2022-04-14 10:30:00,62.22,62.35,61.92,61.96,77612.0,61.413,61.5414,61.1169,61.1564,77612.0
2022-04-14 10:40:00,61.97,62.09,61.8,61.85,75338.0,61.1663,61.2847,60.9985,61.0478,75338.0
2022-04-14 10:50:00,61.8,61.98,61.68,61.9,110599.0,60.9985,61.1761,60.88,61.0972,110599.0
2022-04-14 11:00:00,61.89,62.19,61.82,62.04,64569.0,61.0873,61.3834,61.0182,61.2354,64569.0
2022-04-14 11:10:00,62.05,62.33,61.86,62.15,79033.0,61.2452,61.5216,61.0577,61.3439,79033.0
2022-04-14 11:20:00,62.2,62.51,62.12,62.4,60748.0,61.3933,61.6993,61.3143,61.5907,60748.0
2022-04-14 11:30:00,62.38,62.38,62.01,62.04,55466.0,61.571,61.571,61.2058,61.2354,55466.0
2022-04-14 11:40:00,62.05,62.12,61.81,62.05,47547.0,61.2452,61.3143,61.0084,61.2452,47547.0
2022-04-14 11:50:00,62.05,62.06,61.8,61.8,48654.0,61.2452,61.2551,60.9985,60.9985,48654.0
2022-04-14 12:00:00,61.8,61.96,61.69,61.89,60392.0,60.9985,61.1564,60.8899,61.0873,60392.0
2022-04-14 12:10:00,61.86,61.92,61.72,61.77,65542.0,61.0577,61.1169,60.9195,60.9689,65542.0
2022-04-14 12:20:00,61.78,62.03,61.73,61.81,67613.0,60.9787,61.2255,60.9294,61.0084,67613.0
2022-04-14 12:30:00,61.79,61.9,61.73,61.77,42447.0,60.9886,61.0972,60.9294,60.9689,42447.0
2022-04-14 12:40:00,61.76,61.78,61.57,61.57,67556.0,60.959,60.9787,60.7715,60.7715,67556.0
2022-04-14 12:50:00,61.58,61.8,61.57,61.8,83525.0,60.7813,60.9985,60.7715,60.9985,83525.0
2022-04-14 13:00:00,61.81,61.9,61.74,61.8,50975.0,61.0084,61.0972,60.9393,60.9985,50975.0
2022-04-14 13:10:00,61.78,61.85,61.64,61.69,66326.0,60.9787,61.0478,60.8406,60.8899,66326.0
2022-04-14 13:20:00,61.71,61.81,61.61,61.66,78953.0,60.9097,61.0084,60.8109,60.8603,78953.0
2022-04-14 13:30:00,61.66,61.93,61.62,61.76,65140.0,60.8603,61.1268,60.8208,60.959,65140.0
2022-04-14 13:40:00,61.77,62.21,61.75,62.14,92767.0,60.9689,61.4032,60.9491,61.3341,92767.0
2022-04-14 13:50:00,62.14,62.14,61.81,61.98,111267.0,61.3341,61.3341,61.0084,61.1761,111267.0
2022-04-14 14:00:00,61.98,62.3,61.93,62.04,93048.0,61.1761,61.492,61.1268,61.2354,93048.0
2022-04-14 14:10:00,62.04,62.22,61.99,62.01,83991.0,61.2354,61.413,61.186,61.2058,83991.0
2022-04-14 14:20:00,62.01,62.07,61.9,61.97,58875.0,61.2058,61.265,61.0972,61.1663,58875.0
2022-04-14 14:30:00,61.98,62.04,61.7,61.75,59100.0,61.1761,61.2354,60.8998,60.9491,59100.0
2022-04-14 14:40:00,61.75,61.77,61.63,61.66,46759.0,60.9491,60.9689,60.8307,60.8603,46759.0
2022-04-14 14:50:00,61.66,61.69,61.34,61.34,91588.0,60.8603,60.8899,60.5444,60.5444,91588.0
2022-04-14 15:00:00,61.34,61.45,61.28,61.32,96193.0,60.5444,60.653,60.4852,60.5247,96193.0
2022-04-14 15:10:00,61.32,61.56,61.31,61.5,73253.0,60.5247,60.7616,60.5148,60.7024,73253.0
2022-04-14 15:20:00,61.5,61.54,61.31,61.34,102998.0,60.7024,60.7419,60.5148,60.5444,102998.0
2022-04-14 15:30:00,61.35,61.38,61.09,61.15,159259.0,60.5543,60.5839,60.2977,60.3569,159259.0
2022-04-14 15:40:00,61.13,61.31,61.08,61.18,185232.0,60.3372,60.5148,60.2878,60.3865,185232.0
2022-04-14 15:50:00,61.17,61.17,60.87,60.93,691054.0,60.3767,60.3767,60.0805,60.1398,691054.0
2022-04-18 09:30:00,60.66,61.23,60.45,60.61,281444.0,59.8733,60.4359,59.666,59.8239,281444.0
2022-04-18 09:40:00,60.61,60.91,60.31,60.56,187123.0,59.8239,60.12,59.5278,59.7746,187123.0
2022-04-18 09:50:00,60.52,61.2,60.15,61.17,207615.0,59.7351,60.4063,59.3699,60.3767,207615.0
2022-04-18 10:00:00,61.13,61.87,60.9,61.34,197431.0,60.3372,61.0676,60.1102,60.5444,197431.0
2022-04-18 10:10:00,61.29,62.24,61.29,62.16,132907.0,60.4951,61.4328,60.4951,61.3538,132907.0
2022-04-18 10:20:00,62.15,62.47,61.82,62.23,157960.0,61.3439,61.6598,61.0182,61.4229,157960.0
2022-04-18 10:30:00,62.26,62.36,61.96,62.32,121472.0,61.4525,61.5512,61.1564,61.5117,121472.0
2022-04-18 10:40:00,62.33,62.44,62.14,62.39,81586.0,61.5216,61.6302,61.3341,61.5808,81586.0
2022-04-18 10:50:00,62.37,62.37,62.01,62.16,124136.0,61.5611,61.5611,61.2058,61.3538,124136.0
2022-04-18 11:00:00,62.16,62.38,62.06,62.26,112563.0,61.3538,61.571,61.2551,61.4525,112563.0
2022-04-18 11:10:00,62.27,62.37,61.74,61.79,84224.0,61.4624,61.5611,60.9393,60.9886,84224.0
2022-04-18 11:20:00,61.81,61.85,61.68,61.76,52757.0,61.0084,61.0478,60.88,60.959,52757.0
2022-04-18 11:30:00,61.77,61.8,61.49,61.71,33230.0,60.9689,60.9985,60.6925,60.9097,33230.0
2022-04-18 11:40:00,61.68,61.69,61.29,61.3,75055.0,60.88,60.8899,60.4951,60.505,75055.0
2022-04-18 11:50:00,61.3,61.67,61.28,61.63,45543.0,60.505,60.8702,60.4852,60.8307,45543.0
2022-04-18 12:00:00,61.62,61.62,61.36,61.41,47471.0,60.8208,60.8208,60.5642,60.6135,47471.0
2022-04-18 12:10:00,61.42,61.42,60.95,60.98,70295.0,60.6234,60.6234,60.1595,60.1891,70295.0
2022-04-18 12:20:00,61.0,61.06,60.85,61.0,65503.0,60.2089,60.2681,60.0608,60.2089,65503.0
2022-04-18 12:30:00,60.97,61.2,60.96,61.06,45371.0,60.1792,60.4063,60.1694,60.2681,45371.0
2022-04-18 12:40:00,61.07,61.24,61.0,61.13,34008.0,60.278,60.4457,60.2089,60.3372,34008.0
2022-04-18 12:50:00,61.13,61.35,61.11,61.25,38849.0,60.3372,60.5543,60.3174,60.4556,38849.0
2022-04-18 13:00:00,61.28,61.63,61.13,61.6,39068.0,60.4852,60.8307,60.3372,60.8011,39068.0
2022-04-18 13:10:00,61.59,61.73,61.52,61.6,41595.0,60.7912,60.9294,60.7221,60.8011,41595.0
2022-04-18 13:20:00,61.58,61.75,61.55,61.66,28105.0,60.7813,60.9491,60.7517,60.8603,28105.0
2022-04-18 13:30:00,61.65,62.22,61.62,62.13,86409.0,60.8504,61.413,60.8208,61.3242,86409.0
2022-04-18 13:40:00,62.16,62.28,62.01,62.19,49121.0,61.3538,61.4723,61.2058,61.3834,49121.0
2022-04-18 13:50:00,62.21,62.4,62.16,62.28,94680.0,61.4032,61.5907,61.3538,61.4723,94680.0
2022-04-18 14:00:00,62.3,62.33,62.11,62.12,49591.0,61.492,61.5216,61.3045,61.3143,49591.0
2022-04-18 14:10:00,62.12,62.24,62.0,62.06,78447.0,61.3143,61.4328,61.1959,61.2551,78447.0
2022-04-18 14:20:00,62.08,62.46,62.01,62.23,95648.0,61.2749,61.6499,61.2058,61.4229,95648.0
2022-04-18 14:30:00,62.26,62.44,62.21,62.33,53953.0,61.4525,61.6302,61.4032,61.5216,53953.0
2022-04-18 14:40:00,62.3,62.33,62.05,62.12,45794.0,61.492,61.5216,61.2452,61.3143,45794.0
2022-04-18 14:50:00,62.1,62.26,61.9,61.93,56984.0,61.2946,61.4525,61.0972,61.1268,56984.0
2022-04-18 15:00:00,61.91,61.98,61.78,61.91,60476.0,61.1071,61.1761,60.9787,61.1071,60476.0
2022-04-18 15:10:00,61.9,61.97,61.7,61.74,73330.0,61.0972,61.1663,60.8998,60.9393,73330.0
2022-04-18 15:20:00,61.73,61.81,61.57,61.63,121498.0,60.9294,61.0084,60.7715,60.8307,121498.0
2022-04-18 15:30:00,61.61,61.61,61.32,61.38,80703.0,60.8109,60.8109,60.5247,60.5839,80703.0
2022-04-18 15:40:00,61.39,61.5,61.25,61.31,127222.0,60.5938,60.7024,60.4556,60.5148,127222.0
2022-04-18 15:50:00,61.3,61.74,61.18,61.73,469301.0,60.505,60.9393,60.3865,60.9294,469301.0
2022-04-19 09:30:00,61.06,61.58,60.58,60.65,250889.0,60.2681,60.7813,59.7943,59.8634,250889.0
2022-04-19 09:40:00,60.6,61.63,60.52,61.58,163514.0,59.814,60.8307,59.7351,60.7813,163514.0
2022-04-19 09:50:00,61.61,62.01,61.31,61.98,332797.0,60.8109,61.2058,60.5148,61.1761,332797.0
2022-04-19 10:00:00,62.0,62.4,61.75,62.12,165430.0,61.1959,61.5907,60.9491,61.3143,165430.0
2022-04-19 10:10:00,62.14,62.83,62.12,62.55,265636.0,61.3341,62.0151,61.3143,61.7388,265636.0
2022-04-19 10:20:00,62.57,62.73,62.53,62.62,77696.0,61.7585,61.9164,61.719,61.8078,77696.0
2022-04-19 10:30:00,62.64,62.95,62.59,62.95,111196.0,61.8276,62.1336,61.7782,62.1336,111196.0
2022-04-19 10:40:00,62.94,63.28,62.91,63.12,168445.0,62.1237,62.4593,62.0941,62.3014,168445.0
2022-04-19 10:50:00,63.11,63.28,63.0,63.09,217830.0,62.2915,62.4593,62.1829,62.2718,217830.0
2022-04-19 11:00:00,63.08,63.35,62.92,63.26,197395.0,62.2619,62.5284,62.104,62.4395,197395.0
2022-04-19 11:10:00,63.27,63.49,63.17,63.22,134297.0,62.4494,62.6666,62.3507,62.4001,134297.0
2022-04-19 11:20:00,63.23,63.41,63.21,63.33,128882.0,62.4099,62.5876,62.3902,62.5086,128882.0
2022-04-19 11:30:00,63.33,63.51,63.24,63.51,78995.0,62.5086,62.6863,62.4198,62.6863,78995.0
2022-04-19 11:40:00,63.48,63.77,63.46,63.76,131664.0,62.6567,62.9429,62.637,62.9331,131664.0
2022-04-19 11:50:00,63.74,63.77,63.51,63.58,208602.0,62.9133,62.9429,62.6863,62.7554,208602.0
2022-04-19 12:00:00,63.57,63.69,63.37,63.65,135972.0,62.7455,62.864,62.5481,62.8245,135972.0
2022-04-19 12:10:00,63.63,63.66,63.46,63.57,69793.0,62.8047,62.8344,62.637,62.7455,69793.0
2022-04-19 12:20:00,63.56,63.68,63.46,63.52,88482.0,62.7357,62.8541,62.637,62.6962,88482.0
2022-04-19 12:30:00,63.53,63.56,63.33,63.4,64145.0,62.706,62.7357,62.5086,62.5777,64145.0
2022-04-19 12:40:00,63.41,63.5,63.27,63.49,71635.0,62.5876,62.6764,62.4494,62.6666,71635.0
2022-04-19 12:50:00,63.48,63.66,63.48,63.51,52811.0,62.6567,62.8344,62.6567,62.6863,52811.0
2022-04-19 13:00:00,63.5,63.61,63.43,63.54,44647.0,62.6764,62.785,62.6073,62.7159,44647.0
2022-04-19 13:10:00,63.53,63.61,63.44,63.58,76252.0,62.706,62.785,62.6172,62.7554,76252.0
2022-04-19 13:20:00,63.56,63.59,63.38,63.39,75166.0,62.7357,62.7653,62.558,62.5679,75166.0
2022-04-19 13:30:00,63.4,63.57,63.39,63.53,42085.0,62.5777,62.7455,62.5679,62.706,42085.0
2022-04-19 13:40:00,63.54,63.57,63.36,63.55,62689.0,62.7159,62.7455,62.5383,62.7258,62689.0
2022-04-19 13:50:00,63.57,63.65,63.53,63.54,71564.0,62.7455,62.8245,62.706,62.7159,71564.0
2022-04-19 14:00:00,63.51,63.52,63.36,63.43,37388.0,62.6863,62.6962,62.5383,62.6073,37388.0
2022-04-19 14:10:00,63.44,63.45,63.05,63.09,51170.0,62.6172,62.6271,62.2323,62.2718,51170.0
2022-04-19 14:20:00,63.07,63.2,63.02,63.17,72428.0,62.252,62.3803,62.2027,62.3507,72428.0
2022-04-19 14:30:00,63.17,63.39,63.09,63.37,79068.0,62.3507,62.5679,62.2718,62.5481,79068.0
2022-04-19 14:40:00,63.37,63.51,63.33,63.36,48267.0,62.5481,62.6863,62.5086,62.5383,48267.0
2022-04-19 14:50:00,63.37,63.47,63.25,63.44,68637.0,62.5481,62.6468,62.4297,62.6172,68637.0
2022-04-19 15:00:00,63.42,63.55,63.26,63.53,66437.0,62.5975,62.7258,62.4395,62.706,66437.0
2022-04-19 15:10:00,63.54,63.78,63.51,63.76,85695.0,62.7159,62.9528,62.6863,62.9331,85695.0
2022-04-19 15:20:00,63.77,63.87,63.74,63.8,156163.0,62.9429,63.0416,62.9133,62.9725,156163.0
2022-04-19 15:30:00,63.8,63.92,63.75,63.88,135921.0,62.9725,63.091,62.9232,63.0515,135921.0
2022-04-19 15:40:00,63.88,63.88,63.53,63.62,203115.0,63.0515,63.0515,62.706,62.7949,203115.0
2022-04-19 15:50:00,63.63,63.92,63.55,63.74,562229.0,62.8047,63.091,62.7258,62.9133,562229.0
2022-04-20 09:30:00,64.44,65.13,64.36,64.49,479203.0,63.6042,64.2853,63.5253,63.6536,479203.0
2022-04-20 09:40:00,64.48,64.48,63.8,64.38,147194.0,63.6437,63.6437,62.9725,63.545,147194.0
2022-04-20 09:50:00,64.36,64.52,63.89,64.11,145068.0,63.5253,63.6832,63.0614,63.2785,145068.0
2022-04-20 10:00:00,64.09,64.26,63.75,64.11,190167.0,63.2588,63.4266,62.9232,63.2785,190167.0
2022-04-20 10:10:00,64.14,64.67,64.13,64.35,108995.0,63.3081,63.8313,63.2983,63.5154,108995.0
2022-04-20 10:20:00,64.39,64.69,64.06,64.14,146495.0,63.5549,63.851,63.2292,63.3081,146495.0
2022-04-20 10:30:00,64.16,64.51,63.96,64.29,111133.0,63.3279,63.6733,63.1305,63.4562,111133.0
2022-04-20 10:40:00,64.3,64.55,64.29,64.43,82887.0,63.4661,63.7128,63.4562,63.5944,82887.0
2022-04-20 10:50:00,64.45,64.7,64.31,64.43,79066.0,63.6141,63.8609,63.4759,63.5944,79066.0
2022-04-20 11:00:00,64.45,64.46,64.12,64.2,143386.0,63.6141,63.624,63.2884,63.3674,143386.0
2022-04-20 11:10:00,64.23,64.25,63.5,63.52,128711.0,63.397,63.4167,62.6764,62.6962,128711.0
2022-04-20 11:20:00,63.54,63.63,63.42,63.52,80109.0,62.7159,62.8047,62.5975,62.6962,80109.0
2022-04-20 11:30:00,63.51,63.65,63.42,63.55,155404.0,62.6863,62.8245,62.5975,62.7258,155404.0
2022-04-20 11:40:00,63.54,63.74,63.27,63.34,58003.0,62.7159,62.9133,62.4494,62.5185,58003.0
2022-04-20 11:50:00,63.33,63.35,62.87,62.95,104191.0,62.5086,62.5284,62.0546,62.1336,104191.0
2022-04-20 12:00:00,62.96,63.23,62.85,62.99,68581.0,62.1434,62.4099,62.0349,62.173,68581.0
2022-04-20 12:10:00,62.99,62.99,62.65,62.72,91222.0,62.173,62.173,61.8375,61.9066,91222.0
2022-04-20 12:20:00,62.72,62.73,62.48,62.71,75445.0,61.9066,61.9164,61.6697,61.8967,75445.0
2022-04-20 12:30:00,62.7,63.24,62.69,63.04,65919.0,61.8868,62.4198,61.8769,62.2224,65919.0
2022-04-20 12:40:00,63.02,63.18,62.87,63.15,40643.0,62.2027,62.3606,62.0546,62.331,40643.0
2022-04-20 12:50:00,63.15,63.37,63.13,63.25,52970.0,62.331,62.5481,62.3112,62.4297,52970.0
2022-04-20 13:00:00,63.25,63.46,63.22,63.39,94745.0,62.4297,62.637,62.4001,62.5679,94745.0
2022-04-20 13:10:00,63.39,63.89,63.36,63.72,174040.0,62.5679,63.0614,62.5383,62.8936,174040.0
2022-04-20 13:20:00,63.71,63.82,63.62,63.63,212121.0,62.8837,62.9923,62.7949,62.8047,212121.0
2022-04-20 13:30:00,63.63,63.7,63.43,63.48,53381.0,62.8047,62.8738,62.6073,62.6567,53381.0
2022-04-20 13:40:00,63.43,63.77,63.43,63.53,57450.0,62.6073,62.9429,62.6073,62.706,57450.0
2022-04-20 13:50:00,63.52,63.54,63.4,63.52,36461.0,62.6962,62.7159,62.5777,62.6962,36461.0
2022-04-20 14:00:00,63.53,63.62,63.35,63.41,29289.0,62.706,62.7949,62.5284,62.5876,29289.0
2022-04-20 14:10:00,63.4,63.42,63.18,63.2,32455.0,62.5777,62.5975,62.3606,62.3803,32455.0
2022-04-20 14:20:00,63.19,63.24,63.11,63.18,57581.0,62.3705,62.4198,62.2915,62.3606,57581.0
2022-04-20 14:30:00,63.18,63.3,63.04,63.1,62315.0,62.3606,62.479,62.2224,62.2816,62315.0
2022-04-20 14:40:00,63.06,63.33,63.03,63.25,56096.0,62.2421,62.5086,62.2125,62.4297,56096.0
2022-04-20 14:50:00,63.24,63.27,62.94,63.14,72083.0,62.4198,62.4494,62.1237,62.3211,72083.0
2022-04-20 15:00:00,63.11,63.4,63.1,63.2,53178.0,62.2915,62.5777,62.2816,62.3803,53178.0
2022-04-20 15:10:00,63.21,63.36,63.07,63.27,74198.0,62.3902,62.5383,62.252,62.4494,74198.0
2022-04-20 15:20:00,63.29,63.4,63.19,63.28,62652.0,62.4692,62.5777,62.3705,62.4593,62652.0
2022-04-20 15:30:00,63.28,63.3,63.07,63.23,65813.0,62.4593,62.479,62.252,62.4099,65813.0
2022-04-20 15:40:00,63.23,63.55,63.18,63.43,120087.0,62.4099,62.7258,62.3606,62.6073,120087.0
2022-04-20 15:50:00,63.43,63.5,62.84,62.93,511534.0,62.6073,62.6764,62.025,62.1138,511534.0
2022-04-21 09:30:00,64.11,65.17,64.0,64.6,293901.0,63.2785,64.3248,63.17,63.7622,293901.0
2022-04-21 09:40:00,64.64,64.76,63.94,64.17,131493.0,63.8016,63.9201,63.1107,63.3377,131493.0
2022-04-21 09:50:00,64.21,64.48,63.64,63.68,129647.0,63.3772,63.6437,62.8146,62.8541,129647.0
2022-04-21 10:00:00,63.64,63.98,63.45,63.63,78647.0,62.8146,63.1502,62.6271,62.8047,78647.0
2022-04-21 10:10:00,63.61,63.69,63.26,63.35,94585.0,62.785,62.864,62.4395,62.5284,94585.0
2022-04-21 10:20:00,63.34,63.84,63.05,63.8,60525.0,62.5185,63.012,62.2323,62.9725,60525.0
2022-04-21 10:30:00,63.78,64.08,63.59,63.75,96267.0,62.9528,63.2489,62.7653,62.9232,96267.0
2022-04-21 10:40:00,63.76,63.76,63.22,63.27,53374.0,62.9331,62.9331,62.4001,62.4494,53374.0
2022-04-21 10:50:00,63.27,63.45,63.21,63.28,86861.0,62.4494,62.6271,62.3902,62.4593,86861.0
2022-04-21 11:00:00,63.27,63.4,63.11,63.36,85647.0,62.4494,62.5777,62.2915,62.5383,85647.0
2022-04-21 11:10:00,63.32,63.5,63.27,63.44,102323.0,62.4988,62.6764,62.4494,62.6172,102323.0
2022-04-21 11:20:00,63.42,63.58,63.23,63.28,111703.0,62.5975,62.7554,62.4099,62.4593,111703.0
2022-04-21 11:30:00,63.27,63.3,62.96,63.12,77933.0,62.4494,62.479,62.1434,62.3014,77933.0
2022-04-21 11:40:00,63.08,63.12,62.7,62.76,160471.0,62.2619,62.3014,61.8868,61.946,160471.0
2022-04-21 11:50:00,62.73,62.74,62.17,62.19,74032.0,61.9164,61.9263,61.3637,61.3834,74032.0
2022-04-21 12:00:00,62.2,62.35,61.89,61.95,76027.0,61.3933,61.5414,61.0873,61.1465,76027.0
2022-04-21 12:10:00,61.95,62.07,61.76,61.87,87889.0,61.1465,61.265,60.959,61.0676,87889.0
2022-04-21 12:20:00,61.88,61.88,61.52,61.56,70262.0,61.0774,61.0774,60.7221,60.7616,70262.0
2022-04-21 12:30:00,61.57,61.62,61.34,61.47,63794.0,60.7715,60.8208,60.5444,60.6728,63794.0
2022-04-21 12:40:00,61.47,61.66,61.43,61.47,71348.0,60.6728,60.8603,60.6333,60.6728,71348.0
2022-04-21 12:50:00,61.4,61.4,61.21,61.32,60752.0,60.6037,60.6037,60.4161,60.5247,60752.0
2022-04-21 13:00:00,61.29,61.36,61.16,61.26,53863.0,60.4951,60.5642,60.3668,60.4655,53863.0
2022-04-21 13:10:00,61.27,61.32,61.06,61.1,69646.0,60.4754,60.5247,60.2681,60.3076,69646.0
2022-04-21 13:20:00,61.09,61.64,61.09,61.59,120831.0,60.2977,60.8406,60.2977,60.7912,120831.0
2022-04-21 13:30:00,61.61,61.74,61.17,61.28,51848.0,60.8109,60.9393,60.3767,60.4852,51848.0
2022-04-21 13:40:00,61.28,61.46,61.17,61.29,42471.0,60.4852,60.6629,60.3767,60.4951,42471.0
2022-04-21 13:50:00,61.25,61.35,61.05,61.13,60059.0,60.4556,60.5543,60.2582,60.3372,60059.0
2022-04-21 14:00:00,61.11,61.12,60.58,60.66,110607.0,60.3174,60.3273,59.7943,59.8733,110607.0
2022-04-21 14:10:00,60.64,60.75,60.44,60.44,127140.0,59.8535,59.9621,59.6561,59.6561,127140.0
2022-04-21 14:20:00,60.45,60.8,60.36,60.79,237586.0,59.666,60.0115,59.5772,60.0016,237586.0
2022-04-21 14:30:00,60.78,61.04,60.62,60.65,134445.0,59.9917,60.2483,59.8338,59.8634,134445.0
2022-04-21 14:40:00,60.65,60.67,60.42,60.46,97557.0,59.8634,59.8831,59.6364,59.6759,97557.0
2022-04-21 14:50:00,60.47,60.54,60.26,60.41,115509.0,59.6857,59.7548,59.4785,59.6265,115509.0
2022-04-21 15:00:00,60.4,60.42,60.07,60.11,81581.0,59.6166,59.6364,59.2909,59.3304,81581.0
2022-04-21 15:10:00,60.08,60.13,59.95,60.01,178889.0,59.3008,59.3501,59.1725,59.2317,178889.0
2022-04-21 15:20:00,60.01,60.13,59.85,60.1,222681.0,59.2317,59.3501,59.0738,59.3205,222681.0
2022-04-21 15:30:00,60.1,60.1,59.64,59.72,246529.0,59.3205,59.3205,58.8665,58.9455,246529.0
2022-04-21 15:40:00,59.72,59.87,59.5,59.54,361579.0,58.9455,59.0935,58.7283,58.7678,361579.0
2022-04-21 15:50:00,59.53,60.11,59.52,59.94,944772.0,58.7579,59.3304,58.7481,59.1626,944772.0
2022-04-22 09:30:00,59.86,60.52,59.61,59.98,327395.0,59.0836,59.7351,58.8369,59.2021,327395.0
2022-04-22 09:40:00,59.96,60.07,59.53,59.9,143332.0,59.1823,59.2909,58.7579,59.1231,143332.0
2022-04-22 09:50:00,59.92,60.27,59.77,60.0,225727.0,59.1429,59.4883,58.9948,59.2218,225727.0
2022-04-22 10:00:00,59.94,60.46,59.77,60.3,139547.0,59.1626,59.6759,58.9948,59.5179,139547.0
2022-04-22 10:10:00,60.25,60.28,59.57,59.59,93595.0,59.4686,59.4982,58.7974,58.8171,93595.0
2022-04-22 10:20:00,59.56,59.59,59.23,59.32,121091.0,58.7875,58.8171,58.4618,58.5506,121091.0
2022-04-22 10:30:00,59.35,59.59,59.09,59.25,307226.0,58.5803,58.8171,58.3236,58.4816,307226.0
2022-04-22 10:40:00,59.24,59.37,59.03,59.25,319147.0,58.4717,58.6,58.2644,58.4816,319147.0
2022-04-22 10:50:00,59.22,59.41,58.93,59.26,282684.0,58.4519,58.6395,58.1657,58.4914,282684.0
2022-04-22 11:00:00,59.23,59.99,59.03,59.98,144504.0,58.4618,59.212,58.2644,59.2021,144504.0
2022-04-22 11:10:00,59.99,60.01,59.64,59.86,148925.0,59.212,59.2317,58.8665,59.0836,148925.0
2022-04-22 11:20:00,59.84,60.11,59.75,59.87,154741.0,59.0639,59.3304,58.9751,59.0935,154741.0
2022-04-22 11:30:00,59.85,60.03,59.4,59.49,178399.0,59.0738,59.2514,58.6296,58.7184,178399.0
2022-04-22 11:40:00,59.49,59.5,59.18,59.22,59757.0,58.7184,58.7283,58.4125,58.4519,59757.0
2022-04-22 11:50:00,59.2,59.29,59.05,59.07,56594.0,58.4322,58.521,58.2841,58.3039,56594.0
2022-04-22 12:00:00,59.06,59.18,59.03,59.04,75922.0,58.294,58.4125,58.2644,58.2743,75922.0
2022-04-22 12:10:00,59.04,59.19,58.95,59.08,98816.0,58.2743,58.4223,58.1854,58.3138,98816.0
2022-04-22 12:20:00,59.08,59.42,59.08,59.27,64384.0,58.3138,58.6494,58.3138,58.5013,64384.0
2022-04-22 12:30:00,59.27,59.52,59.24,59.28,53837.0,58.5013,58.7481,58.4717,58.5112,53837.0
2022-04-22 12:40:00,59.28,59.35,59.17,59.27,50345.0,58.5112,58.5803,58.4026,58.5013,50345.0
2022-04-22 12:50:00,59.27,59.27,59.01,59.01,44720.0,58.5013,58.5013,58.2447,58.2447,44720.0
2022-04-22 13:00:00,59.05,59.15,58.93,59.03,81749.0,58.2841,58.3829,58.1657,58.2644,81749.0
2022-04-22 13:10:00,59.02,59.21,59.01,59.13,56815.0,58.2545,58.4421,58.2447,58.3631,56815.0
2022-04-22 13:20:00,59.12,59.12,58.92,58.94,40525.0,58.3532,58.3532,58.1558,58.1756,40525.0
2022-04-22 13:30:00,58.93,59.01,58.79,58.84,126450.0,58.1657,58.2447,58.0275,58.0769,126450.0
2022-04-22 13:40:00,58.83,58.98,58.76,58.89,74709.0,58.067,58.2151,57.9979,58.1262,74709.0
2022-04-22 13:50:00,58.89,58.89,58.52,58.56,139323.0,58.1262,58.1262,57.761,57.8005,139323.0
2022-04-22 14:00:00,58.53,58.73,58.52,58.62,102859.0,57.7709,57.9683,57.761,57.8597,102859.0
2022-04-22 14:10:00,58.63,58.93,58.58,58.91,90603.0,57.8696,58.1657,57.8202,58.146,90603.0
2022-04-22 14:20:00,58.92,59.08,58.83,58.93,69380.0,58.1558,58.3138,58.067,58.1657,69380.0
2022-04-22 14:30:00,58.91,58.98,58.69,58.79,61790.0,58.146,58.2151,57.9288,58.0275,61790.0
2022-04-22 14:40:00,58.78,58.84,58.68,58.71,66106.0,58.0177,58.0769,57.9189,57.9486,66106.0
2022-04-22 14:50:00,58.71,58.72,58.51,58.63,59435.0,57.9486,57.9584,57.7512,57.8696,59435.0
2022-04-22 15:00:00,58.64,58.69,58.53,58.56,75160.0,57.8795,57.9288,57.7709,57.8005,75160.0
2022-04-22 15:10:00,58.55,59.0,58.49,58.91,158367.0,57.7906,58.2348,57.7314,58.146,158367.0
2022-04-22 15:20:00,58.89,58.94,58.61,58.68,105796.0,58.1262,58.1756,57.8499,57.9189,105796.0
2022-04-22 15:30:00,58.69,59.16,58.69,58.94,121566.0,57.9288,58.3927,57.9288,58.1756,121566.0
2022-04-22 15:40:00,58.94,59.02,58.52,58.53,168609.0,58.1756,58.2545,57.761,57.7709,168609.0
2022-04-22 15:50:00,58.53,58.62,58.32,58.42,526884.0,57.7709,57.8597,57.5636,57.6623,526884.0
2022-04-25 09:30:00,58.49,60.42,58.15,59.53,840407.0,57.7314,59.6364,57.3958,58.7579,840407.0
2022-04-25 09:40:00,59.54,59.79,58.55,59.25,284731.0,58.7678,59.0146,57.7906,58.4816,284731.0
2022-04-25 09:50:00,59.24,59.46,58.77,58.8,247479.0,58.4717,58.6888,58.0078,58.0374,247479.0
2022-04-25 10:00:00,58.82,59.4,58.81,59.29,157817.0,58.0571,58.6296,58.0473,58.521,157817.0
2022-04-25 10:10:00,59.31,59.43,58.85,59.34,149652.0,58.5408,58.6592,58.0867,58.5704,149652.0
2022-04-25 10:20:00,59.41,60.22,59.02,60.11,222693.0,58.6395,59.439,58.2545,59.3304,222693.0
2022-04-25 10:30:00,60.1,60.71,60.08,60.36,266594.0,59.3205,59.9226,59.3008,59.5772,266594.0
2022-04-25 10:40:00,60.34,60.55,60.22,60.47,183112.0,59.5574,59.7647,59.439,59.6857,183112.0
2022-04-25 10:50:00,60.43,60.43,59.56,59.59,153708.0,59.6463,59.6463,58.7875,58.8171,153708.0
2022-04-25 11:00:00,59.57,59.74,59.4,59.56,111760.0,58.7974,58.9652,58.6296,58.7875,111760.0
2022-04-25 11:10:00,59.53,59.8,59.11,59.24,106950.0,58.7579,59.0244,58.3434,58.4717,106950.0
2022-04-25 11:20:00,59.24,59.81,59.24,59.31,78240.0,58.4717,59.0343,58.4717,58.5408,78240.0
2022-04-25 11:30:00,59.33,59.77,59.18,59.56,153177.0,58.5605,58.9948,58.4125,58.7875,153177.0
2022-04-25 11:40:00,59.55,59.61,59.24,59.26,119438.0,58.7777,58.8369,58.4717,58.4914,119438.0
2022-04-25 11:50:00,59.25,59.49,59.2,59.25,79720.0,58.4816,58.7184,58.4322,58.4816,79720.0
2022-04-25 12:00:00,59.28,59.61,59.04,59.49,97121.0,58.5112,58.8369,58.2743,58.7184,97121.0
2022-04-25 12:10:00,59.48,59.97,59.46,59.74,102699.0,58.7086,59.1922,58.6888,58.9652,102699.0
2022-04-25 12:20:00,59.78,60.08,59.71,59.71,86764.0,59.0047,59.3008,58.9356,58.9356,86764.0
2022-04-25 12:30:00,59.72,60.09,59.59,59.88,78540.0,58.9455,59.3107,58.8171,59.1034,78540.0
2022-04-25 12:40:00,59.86,60.11,59.65,60.07,101839.0,59.0836,59.3304,58.8764,59.2909,101839.0
2022-04-25 12:50:00,60.07,60.12,59.47,59.5,116544.0,59.2909,59.3403,58.6987,58.7283,116544.0
2022-04-25 13:00:00,59.53,59.61,59.18,59.48,80897.0,58.7579,58.8369,58.4125,58.7086,80897.0
2022-04-25 13:10:00,59.52,59.73,59.4,59.64,109889.0,58.7481,58.9553,58.6296,58.8665,109889.0
2022-04-25 13:20:00,59.63,59.7,59.39,59.61,65528.0,58.8566,58.9257,58.6197,58.8369,65528.0
2022-04-25 13:30:00,59.64,59.87,59.3,59.44,61346.0,58.8665,59.0935,58.5309,58.6691,61346.0
2022-04-25 13:40:00,59.47,59.76,59.44,59.74,52833.0,58.6987,58.9849,58.6691,58.9652,52833.0
2022-04-25 13:50:00,59.74,59.74,59.32,59.4,42718.0,58.9652,58.9652,58.5506,58.6296,42718.0
2022-04-25 14:00:00,59.41,59.62,59.19,59.52,58228.0,58.6395,58.8468,58.4223,58.7481,58228.0
2022-04-25 14:10:00,59.55,59.62,59.28,59.58,74447.0,58.7777,58.8468,58.5112,58.8073,74447.0
2022-04-25 14:20:00,59.58,59.93,59.51,59.92,79299.0,58.8073,59.1527,58.7382,59.1429,79299.0
2022-04-25 14:30:00,59.95,59.97,59.78,59.85,58345.0,59.1725,59.1922,59.0047,59.0738,58345.0
2022-04-25 14:40:00,59.83,60.37,59.78,60.35,141125.0,59.054,59.587,59.0047,59.5673,141125.0
2022-04-25 14:50:00,60.35,60.36,59.83,59.87,134522.0,59.5673,59.5772,59.054,59.0935,134522.0
2022-04-25 15:00:00,59.85,59.88,59.24,59.36,97912.0,59.0738,59.1034,58.4717,58.5901,97912.0
2022-04-25 15:10:00,59.4,60.05,59.36,60.03,187748.0,58.6296,59.2712,58.5901,59.2514,187748.0
2022-04-25 15:20:00,60.04,60.24,59.83,60.22,122357.0,59.2613,59.4587,59.054,59.439,122357.0
2022-04-25 15:30:00,60.19,60.28,60.06,60.24,151371.0,59.4094,59.4982,59.2811,59.4587,151371.0
2022-04-25 15:40:00,60.25,60.39,60.02,60.12,255268.0,59.4686,59.6068,59.2416,59.3403,255268.0
2022-04-25 15:50:00,60.12,60.76,59.99,60.71,945654.0,59.3403,59.972,59.212,59.9226,945654.0
2022-04-26 09:30:00,59.9,60.43,59.11,59.34,253253.0,59.1231,59.6463,58.3434,58.5704,253253.0
2022-04-26 09:40:00,59.31,59.71,59.22,59.37,125074.0,58.5408,58.9356,58.4519,58.6,125074.0
2022-04-26 09:50:00,59.32,59.47,58.84,59.0,105059.0,58.5506,58.6987,58.0769,58.2348,105059.0
2022-04-26 10:00:00,58.97,59.05,58.36,58.88,105377.0,58.2052,58.2841,57.6031,58.1164,105377.0
2022-04-26 10:10:00,58.84,58.93,58.33,58.43,113156.0,58.0769,58.1657,57.5735,57.6722,113156.0
2022-04-26 10:20:00,58.45,58.68,58.21,58.63,122046.0,57.6919,57.9189,57.455,57.8696,122046.0
2022-04-26 10:30:00,58.65,58.73,58.26,58.41,170417.0,57.8893,57.9683,57.5044,57.6525,170417.0
2022-04-26 10:40:00,58.44,58.97,58.36,58.86,163844.0,57.6821,58.2052,57.6031,58.0966,163844.0
2022-04-26 10:50:00,58.84,58.85,58.55,58.59,92413.0,58.0769,58.0867,57.7906,57.8301,92413.0
2022-04-26 11:00:00,58.57,58.61,58.21,58.36,105335.0,57.8104,57.8499,57.455,57.6031,105335.0
2022-04-26 11:10:00,58.35,58.51,58.22,58.23,97303.0,57.5932,57.7512,57.4649,57.4748,97303.0
2022-04-26 11:20:00,58.24,58.77,58.19,58.7,132530.0,57.4847,58.0078,57.4353,57.9387,132530.0
2022-04-26 11:30:00,58.7,58.95,58.45,58.6,105052.0,57.9387,58.1854,57.6919,57.84,105052.0
2022-04-26 11:40:00,58.6,58.71,58.41,58.61,67295.0,57.84,57.9486,57.6525,57.8499,67295.0
2022-04-26 11:50:00,58.61,58.64,58.36,58.45,68644.0,57.8499,57.8795,57.6031,57.6919,68644.0
2022-04-26 12:00:00,58.46,58.7,58.41,58.64,98264.0,57.7018,57.9387,57.6525,57.8795,98264.0
2022-04-26 12:10:00,58.66,58.79,58.51,58.69,83374.0,57.8992,58.0275,57.7512,57.9288,83374.0
2022-04-26 12:20:00,58.7,59.12,58.68,59.05,128371.0,57.9387,58.3532,57.9189,58.2841,128371.0
2022-04-26 12:30:00,59.04,59.1,58.77,58.8,69058.0,58.2743,58.3335,58.0078,58.0374,69058.0
2022-04-26 12:40:00,58.81,58.93,58.73,58.78,63339.0,58.0473,58.1657,57.9683,58.0177,63339.0
2022-04-26 12:50:00,58.79,59.05,58.69,59.02,147089.0,58.0275,58.2841,57.9288,58.2545,147089.0
2022-04-26 13:00:00,59.02,59.04,58.49,58.52,61922.0,58.2545,58.2743,57.7314,57.761,61922.0
2022-04-26 13:10:00,58.51,58.59,58.35,58.41,78363.0,57.7512,57.8301,57.5932,57.6525,78363.0
2022-04-26 13:20:00,58.43,58.53,58.28,58.45,188803.0,57.6722,57.7709,57.5241,57.6919,188803.0
2022-04-26 13:30:00,58.43,58.72,58.41,58.64,166315.0,57.6722,57.9584,57.6525,57.8795,166315.0
2022-04-26 13:40:00,58.6,58.85,58.55,58.65,148039.0,57.84,58.0867,57.7906,57.8893,148039.0
2022-04-26 13:50:00,58.65,58.8,58.57,58.79,74377.0,57.8893,58.0374,57.8104,58.0275,74377.0
2022-04-26 14:00:00,58.79,58.95,58.67,58.83,105807.0,58.0275,58.1854,57.9091,58.067,105807.0
2022-04-26 14:10:00,58.84,59.12,58.82,58.9,89494.0,58.0769,58.3532,58.0571,58.1361,89494.0
2022-04-26 14:20:00,58.88,59.28,58.86,59.17,86905.0,58.1164,58.5112,58.0966,58.4026,86905.0
2022-04-26 14:30:00,59.17,59.33,59.09,59.13,114664.0,58.4026,58.5605,58.3236,58.3631,114664.0
2022-04-26 14:40:00,59.11,59.11,58.6,58.62,91418.0,58.3434,58.3434,57.84,57.8597,91418.0
2022-04-26 14:50:00,58.63,59.05,58.62,59.0,124299.0,57.8696,58.2841,57.8597,58.2348,124299.0
2022-04-26 15:00:00,59.04,59.1,58.6,58.66,86626.0,58.2743,58.3335,57.84,57.8992,86626.0
2022-04-26 15:10:00,58.66,58.69,58.06,58.12,177344.0,57.8992,57.9288,57.307,57.3662,177344.0
2022-04-26 15:20:00,58.13,58.36,58.11,58.28,143637.0,57.3761,57.6031,57.3563,57.5241,143637.0
2022-04-26 15:30:00,58.26,58.5,58.15,58.5,148880.0,57.5044,57.7413,57.3958,57.7413,148880.0
2022-04-26 15:40:00,58.5,58.6,58.23,58.3,171501.0,57.7413,57.84,57.4748,57.5439,171501.0
2022-04-26 15:50:00,58.28,58.33,57.85,57.88,1188232.0,57.5241,57.5735,57.0997,57.1293,1188232.0
2022-04-27 09:30:00,57.18,58.73,57.1,58.61,293774.0,56.4384,57.9683,56.3594,57.8499,293774.0
2022-04-27 09:40:00,58.66,59.58,58.59,59.16,245755.0,57.8992,58.8073,57.8301,58.3927,245755.0
2022-04-27 09:50:00,59.18,59.4,58.75,58.88,143939.0,58.4125,58.6296,57.988,58.1164,143939.0
2022-04-27 10:00:00,58.88,59.16,57.97,58.02,188144.0,58.1164,58.3927,57.2182,57.2675,188144.0
2022-04-27 10:10:00,58.03,58.04,57.17,57.34,222812.0,57.2774,57.2872,56.4285,56.5963,222812.0
2022-04-27 10:20:00,57.33,57.8,57.09,57.09,162149.0,56.5865,57.0504,56.3496,56.3496,162149.0
2022-04-27 10:30:00,57.07,57.42,56.82,57.31,212082.0,56.3298,56.6753,56.0831,56.5667,212082.0
2022-04-27 10:40:00,57.33,57.72,57.03,57.67,140267.0,56.5865,56.9714,56.2903,56.922,140267.0
2022-04-27 10:50:00,57.65,57.65,57.05,57.1,110374.0,56.9023,56.9023,56.3101,56.3594,110374.0
2022-04-27 11:00:00,57.08,57.69,57.07,57.19,111345.0,56.3397,56.9418,56.3298,56.4483,111345.0
2022-04-27 11:10:00,57.17,57.28,56.83,57.1,194607.0,56.4285,56.5371,56.0929,56.3594,194607.0
2022-04-27 11:20:00,57.12,57.28,56.78,57.17,157832.0,56.3792,56.5371,56.0436,56.4285,157832.0
2022-04-27 11:30:00,57.18,57.7,57.18,57.56,264304.0,56.4384,56.9517,56.4384,56.8135,264304.0
2022-04-27 11:40:00,57.57,57.78,57.31,57.48,181118.0,56.8233,57.0306,56.5667,56.7345,181118.0
2022-04-27 11:50:00,57.48,57.54,57.04,57.34,145159.0,56.7345,56.7937,56.3002,56.5963,145159.0
2022-04-27 12:00:00,57.37,57.58,56.98,57.35,127018.0,56.6259,56.8332,56.241,56.6062,127018.0
2022-04-27 12:10:00,57.36,57.54,57.26,57.43,86979.0,56.6161,56.7937,56.5174,56.6852,86979.0
2022-04-27 12:20:00,57.44,58.23,57.36,58.18,122210.0,56.695,57.4748,56.6161,57.4254,122210.0
2022-04-27 12:30:00,58.22,58.24,57.95,58.09,60723.0,57.4649,57.4847,57.1984,57.3366,60723.0
2022-04-27 12:40:00,58.11,58.23,57.93,57.99,71505.0,57.3563,57.4748,57.1787,57.2379,71505.0
2022-04-27 12:50:00,57.99,58.12,57.87,58.09,80886.0,57.2379,57.3662,57.1195,57.3366,80886.0
2022-04-27 13:00:00,58.1,58.15,57.56,57.78,134489.0,57.3465,57.3958,56.8135,57.0306,134489.0
2022-04-27 13:10:00,57.77,57.8,57.47,57.55,86046.0,57.0208,57.0504,56.7246,56.8036,86046.0
2022-04-27 13:20:00,57.59,57.84,57.46,57.84,103115.0,56.8431,57.0898,56.7148,57.0898,103115.0
2022-04-27 13:30:00,57.9,57.91,57.53,57.58,70246.0,57.1491,57.1589,56.7839,56.8332,70246.0
2022-04-27 13:40:00,57.59,57.81,57.49,57.75,67588.0,56.8431,57.0602,56.7444,57.001,67588.0
2022-04-27 13:50:00,57.78,57.99,57.72,57.94,65600.0,57.0306,57.2379,56.9714,57.1885,65600.0
2022-04-27 14:00:00,57.9,58.0,57.76,57.94,123255.0,57.1491,57.2478,57.0109,57.1885,123255.0
2022-04-27 14:10:00,57.92,58.13,57.83,57.9,127096.0,57.1688,57.3761,57.08,57.1491,127096.0
2022-04-27 14:20:00,57.9,58.01,57.75,57.78,75923.0,57.1491,57.2576,57.001,57.0306,75923.0
2022-04-27 14:30:00,57.77,57.9,57.46,57.73,106920.0,57.0208,57.1491,56.7148,56.9813,106920.0
2022-04-27 14:40:00,57.77,57.97,57.62,57.69,49402.0,57.0208,57.2182,56.8727,56.9418,49402.0
2022-04-27 14:50:00,57.7,57.7,57.16,57.26,95729.0,56.9517,56.9517,56.4187,56.5174,95729.0
2022-04-27 15:00:00,57.23,57.32,57.01,57.06,115751.0,56.4878,56.5766,56.2706,56.32,115751.0
2022-04-27 15:10:00,57.05,57.22,56.88,56.97,232994.0,56.3101,56.4779,56.1423,56.2311,232994.0
2022-04-27 15:20:00,56.98,57.01,56.8,56.93,182045.0,56.241,56.2706,56.0633,56.1916,182045.0
2022-04-27 15:30:00,56.91,57.02,56.7,56.79,326589.0,56.1719,56.2805,55.9646,56.0535,326589.0
2022-04-27 15:40:00,56.8,57.12,56.78,56.87,250180.0,56.0633,56.3792,56.0436,56.1324,250180.0
2022-04-27 15:50:00,56.85,56.88,56.57,56.67,1012089.0,56.1127,56.1423,55.8363,55.935,1012089.0
2022-04-28 09:30:00,58.34,58.95,58.03,58.05,469816.0,57.5834,58.1854,57.2774,57.2971,469816.0
2022-04-28 09:40:00,58.01,58.28,57.46,57.94,306327.0,57.2576,57.5241,56.7148,57.1885,306327.0
2022-04-28 09:50:00,57.95,58.41,57.91,58.3,249452.0,57.1984,57.6525,57.1589,57.5439,249452.0
2022-04-28 10:00:00,58.3,58.33,57.9,57.9,237016.0,57.5439,57.5735,57.1491,57.1491,237016.0
2022-04-28 10:10:00,57.92,58.4,57.58,58.39,201855.0,57.1688,57.6426,56.8332,57.6327,201855.0
2022-04-28 10:20:00,58.41,58.46,57.78,57.82,170049.0,57.6525,57.7018,57.0306,57.0701,170049.0
2022-04-28 10:30:00,57.81,57.91,57.42,57.51,112153.0,57.0602,57.1589,56.6753,56.7641,112153.0
2022-04-28 10:40:00,57.47,57.57,57.16,57.3,102058.0,56.7246,56.8233,56.4187,56.5568,102058.0
2022-04-28 10:50:00,57.29,57.81,57.25,57.76,133134.0,56.547,57.0602,56.5075,57.0109,133134.0
2022-04-28 11:00:00,57.78,58.78,57.68,58.72,288511.0,57.0306,58.0177,56.9319,57.9584,288511.0
2022-04-28 11:10:00,58.75,59.11,58.62,59.09,257192.0,57.988,58.3434,57.8597,58.3236,257192.0
2022-04-28 11:20:00,59.08,59.1,58.69,58.76,182441.0,58.3138,58.3335,57.9288,57.9979,182441.0
2022-04-28 11:30:00,58.76,59.01,58.44,58.45,240262.0,57.9979,58.2447,57.6821,57.6919,240262.0
2022-04-28 11:40:00,58.44,58.54,58.34,58.47,127963.0,57.6821,57.7808,57.5834,57.7117,127963.0
2022-04-28 11:50:00,58.45,58.7,58.14,58.36,190893.0,57.6919,57.9387,57.386,57.6031,190893.0
2022-04-28 12:00:00,58.36,58.45,58.04,58.15,133678.0,57.6031,57.6919,57.2872,57.3958,133678.0
2022-04-28 12:10:00,58.13,58.62,58.13,58.51,86708.0,57.3761,57.8597,57.3761,57.7512,86708.0
2022-04-28 12:20:00,58.53,58.87,58.5,58.84,96674.0,57.7709,58.1065,57.7413,58.0769,96674.0
2022-04-28 12:30:00,58.86,59.26,58.81,59.19,114199.0,58.0966,58.4914,58.0473,58.4223,114199.0
2022-04-28 12:40:00,59.22,59.63,59.17,59.44,113131.0,58.4519,58.8566,58.4026,58.6691,113131.0
2022-04-28 12:50:00,59.44,59.57,59.27,59.57,95029.0,58.6691,58.7974,58.5013,58.7974,95029.0
2022-04-28 13:00:00,59.56,59.83,59.52,59.78,105123.0,58.7875,59.054,58.7481,59.0047,105123.0
2022-04-28 13:10:00,59.77,60.17,59.75,60.16,193798.0,58.9948,59.3896,58.9751,59.3798,193798.0
2022-04-28 13:20:00,60.17,60.35,60.15,60.28,196121.0,59.3896,59.5673,59.3699,59.4982,196121.0
2022-04-28 13:30:00,60.29,60.64,60.13,60.6,236135.0,59.5081,59.8535,59.3501,59.814,236135.0
2022-04-28 13:40:00,60.6,60.74,60.3,60.59,333527.0,59.814,59.9522,59.5179,59.8042,333527.0
2022-04-28 13:50:00,60.6,60.75,60.42,60.67,132081.0,59.814,59.9621,59.6364,59.8831,132081.0
2022-04-28 14:00:00,60.68,60.68,60.38,60.48,113267.0,59.893,59.893,59.5969,59.6956,113267.0
2022-04-28 14:10:00,60.49,60.72,60.49,60.72,63923.0,59.7055,59.9325,59.7055,59.9325,63923.0
2022-04-28 14:20:00,60.7,60.96,60.55,60.92,125095.0,59.9127,60.1694,59.7647,60.1299,125095.0
2022-04-28 14:30:00,60.93,61.35,60.88,61.31,199271.0,60.1398,60.5543,60.0904,60.5148,199271.0
2022-04-28 14:40:00,61.32,61.47,61.14,61.47,122239.0,60.5247,60.6728,60.347,60.6728,122239.0
2022-04-28 14:50:00,61.46,61.56,61.13,61.27,122496.0,60.6629,60.7616,60.3372,60.4754,122496.0
2022-04-28 15:00:00,61.26,61.7,61.08,61.66,158768.0,60.4655,60.8998,60.2878,60.8603,158768.0
2022-04-28 15:10:00,61.67,61.74,61.49,61.73,219946.0,60.8702,60.9393,60.6925,60.9294,219946.0
2022-04-28 15:20:00,61.72,61.88,61.44,61.44,223384.0,60.9195,61.0774,60.6432,60.6432,223384.0
2022-04-28 15:30:00,61.45,61.51,61.17,61.34,256717.0,60.653,60.7122,60.3767,60.5444,256717.0
2022-04-28 15:40:00,61.33,61.47,61.02,61.17,311212.0,60.5346,60.6728,60.2286,60.3767,311212.0
2022-04-28 15:50:00,61.18,61.23,60.88,61.13,843774.0,60.3865,60.4359,60.0904,60.3372,843774.0
2022-04-29 09:30:00,59.79,61.21,59.64,61.02,358099.0,59.0146,60.4161,58.8665,60.2286,358099.0
2022-04-29 09:40:00,61.04,61.57,60.83,61.52,209332.0,60.2483,60.7715,60.0411,60.7221,209332.0
2022-04-29 09:50:00,61.55,62.73,61.54,62.59,219878.0,60.7517,61.9164,60.7419,61.7782,219878.0
2022-04-29 10:00:00,62.61,62.65,61.67,61.96,249623.0,61.798,61.8375,60.8702,61.1564,249623.0
2022-04-29 10:10:00,61.97,62.05,60.72,60.85,161970.0,61.1663,61.2452,59.9325,60.0608,161970.0
2022-04-29 10:20:00,60.85,60.98,60.38,60.61,154607.0,60.0608,60.1891,59.5969,59.8239,154607.0
2022-04-29 10:30:00,60.55,60.95,60.53,60.74,158931.0,59.7647,60.1595,59.745,59.9522,158931.0
2022-04-29 10:40:00,60.7,60.82,60.31,60.42,90303.0,59.9127,60.0312,59.5278,59.6364,90303.0
2022-04-29 10:50:00,60.42,60.65,60.22,60.61,78425.0,59.6364,59.8634,59.439,59.8239,78425.0
2022-04-29 11:00:00,60.6,60.79,60.34,60.45,69714.0,59.814,60.0016,59.5574,59.666,69714.0
2022-04-29 11:10:00,60.43,60.48,60.16,60.32,94791.0,59.6463,59.6956,59.3798,59.5377,94791.0
2022-04-29 11:20:00,60.33,60.54,60.11,60.42,59551.0,59.5475,59.7548,59.3304,59.6364,59551.0
2022-04-29 11:30:00,60.39,60.83,60.32,60.42,90866.0,59.6068,60.0411,59.5377,59.6364,90866.0
2022-04-29 11:40:00,60.37,60.9,60.36,60.56,96102.0,59.587,60.1102,59.5772,59.7746,96102.0
2022-04-29 11:50:00,60.55,60.62,60.23,60.24,41898.0,59.7647,59.8338,59.4488,59.4587,41898.0
2022-04-29 12:00:00,60.23,60.25,59.77,59.83,117959.0,59.4488,59.4686,58.9948,59.054,117959.0
2022-04-29 12:10:00,59.8,60.02,59.75,59.89,70552.0,59.0244,59.2416,58.9751,59.1133,70552.0
2022-04-29 12:20:00,59.88,60.01,59.78,59.83,51133.0,59.1034,59.2317,59.0047,59.054,51133.0
2022-04-29 12:30:00,59.82,59.86,59.73,59.8,45300.0,59.0442,59.0836,58.9553,59.0244,45300.0
2022-04-29 12:40:00,59.81,59.83,59.53,59.7,68732.0,59.0343,59.054,58.7579,58.9257,68732.0
2022-04-29 12:50:00,59.66,59.66,59.42,59.51,47570.0,58.8862,58.8862,58.6494,58.7382,47570.0
2022-04-29 13:00:00,59.5,59.76,59.44,59.47,47287.0,58.7283,58.9849,58.6691,58.6987,47287.0
2022-04-29 13:10:00,59.47,59.82,59.46,59.78,43025.0,58.6987,59.0442,58.6888,59.0047,43025.0
2022-04-29 13:20:00,59.77,59.9,59.6,59.71,58755.0,58.9948,59.1231,58.827,58.9356,58755.0
2022-04-29 13:30:00,59.7,59.89,59.63,59.63,48582.0,58.9257,59.1133,58.8566,58.8566,48582.0
2022-04-29 13:40:00,59.64,59.67,59.3,59.38,68329.0,58.8665,58.8961,58.5309,58.6099,68329.0
2022-04-29 13:50:00,59.41,59.48,59.3,59.37,38512.0,58.6395,58.7086,58.5309,58.6,38512.0
2022-04-29 14:00:00,59.37,59.43,59.14,59.14,92838.0,58.6,58.6592,58.373,58.373,92838.0
2022-04-29 14:10:00,59.12,59.42,59.07,59.24,55828.0,58.3532,58.6494,58.3039,58.4717,55828.0
2022-04-29 14:20:00,59.22,59.23,59.07,59.15,55195.0,58.4519,58.4618,58.3039,58.3829,55195.0
2022-04-29 14:30:00,59.14,59.33,59.03,59.04,72722.0,58.373,58.5605,58.2644,58.2743,72722.0
2022-04-29 14:40:00,59.04,59.09,58.84,58.89,84611.0,58.2743,58.3236,58.0769,58.1262,84611.0
2022-04-29 14:50:00,58.9,59.01,58.76,58.94,55591.0,58.1361,58.2447,57.9979,58.1756,55591.0
2022-04-29 15:00:00,58.9,58.99,58.59,58.6,74943.0,58.1361,58.2249,57.8301,57.84,74943.0
2022-04-29 15:10:00,58.6,58.86,58.45,58.85,141945.0,57.84,58.0966,57.6919,58.0867,141945.0
2022-04-29 15:20:00,58.87,58.88,58.57,58.58,144899.0,58.1065,58.1164,57.8104,57.8202,144899.0
2022-04-29 15:30:00,58.57,58.74,58.48,58.6,193409.0,57.8104,57.9782,57.7215,57.84,193409.0
2022-04-29 15:40:00,58.58,58.73,58.38,58.45,258241.0,57.8202,57.9683,57.6228,57.6919,258241.0
2022-04-29 15:50:00,58.44,58.48,58.01,58.05,1019849.0,57.6821,57.7215,57.2576,57.2971,1019849.0
2022-05-02 09:30:00,58.11,58.43,57.59,58.4,248741.0,57.3563,57.6722,56.8431,57.6426,248741.0
2022-05-02 09:40:00,58.41,59.38,58.08,58.94,181411.0,57.6525,58.6099,57.3267,58.1756,181411.0
2022-05-02 09:50:00,58.9,59.4,58.72,58.97,157583.0,58.1361,58.6296,57.9584,58.2052,157583.0
2022-05-02 10:00:00,58.97,59.05,58.33,58.41,125002.0,58.2052,58.2841,57.5735,57.6525,125002.0
2022-05-02 10:10:00,58.36,58.43,57.88,58.18,147310.0,57.6031,57.6722,57.1293,57.4254,147310.0
2022-05-02 10:20:00,58.16,59.06,58.09,58.97,116938.0,57.4057,58.294,57.3366,58.2052,116938.0
2022-05-02 10:30:00,58.96,59.25,58.86,59.03,100377.0,58.1953,58.4816,58.0966,58.2644,100377.0
2022-05-02 10:40:00,59.03,59.3,58.5,58.58,137612.0,58.2644,58.5309,57.7413,57.8202,137612.0
2022-05-02 10:50:00,58.58,58.89,58.28,58.33,103515.0,57.8202,58.1262,57.5241,57.5735,103515.0
2022-05-02 11:00:00,58.33,58.5,58.17,58.4,106211.0,57.5735,57.7413,57.4156,57.6426,106211.0
2022-05-02 11:10:00,58.4,58.7,57.96,58.12,101536.0,57.6426,57.9387,57.2083,57.3662,101536.0
2022-05-02 11:20:00,58.1,58.58,58.06,58.52,87550.0,57.3465,57.8202,57.307,57.761,87550.0
2022-05-02 11:30:00,58.53,58.77,58.19,58.27,92260.0,57.7709,58.0078,57.4353,57.5143,92260.0
2022-05-02 11:40:00,58.26,58.45,58.12,58.29,89807.0,57.5044,57.6919,57.3662,57.534,89807.0
2022-05-02 11:50:00,58.21,58.71,58.2,58.62,146999.0,57.455,57.9486,57.4452,57.8597,146999.0
2022-05-02 12:00:00,58.62,58.74,58.12,58.61,100970.0,57.8597,57.9782,57.3662,57.8499,100970.0
2022-05-02 12:10:00,58.6,58.97,58.57,58.96,72863.0,57.84,58.2052,57.8104,58.1953,72863.0
2022-05-02 12:20:00,58.99,59.11,58.76,58.96,101885.0,58.2249,58.3434,57.9979,58.1953,101885.0
2022-05-02 12:30:00,58.98,59.06,58.59,58.59,89166.0,58.2151,58.294,57.8301,57.8301,89166.0
2022-05-02 12:40:00,58.58,58.76,58.51,58.57,86365.0,57.8202,57.9979,57.7512,57.8104,86365.0
2022-05-02 12:50:00,58.54,58.65,58.12,58.23,50748.0,57.7808,57.8893,57.3662,57.4748,50748.0
2022-05-02 13:00:00,58.23,58.29,57.92,58.18,83918.0,57.4748,57.534,57.1688,57.4254,83918.0
2022-05-02 13:10:00,58.16,58.35,57.94,57.99,48036.0,57.4057,57.5932,57.1885,57.2379,48036.0
2022-05-02 13:20:00,58.0,58.07,57.85,58.0,53805.0,57.2478,57.3169,57.0997,57.2478,53805.0
2022-05-02 13:30:00,58.01,58.17,57.87,57.89,64611.0,57.2576,57.4156,57.1195,57.1392,64611.0
2022-05-02 13:40:00,57.87,57.95,57.51,57.53,55485.0,57.1195,57.1984,56.7641,56.7839,55485.0
2022-05-02 13:50:00,57.51,57.92,57.51,57.91,89200.0,56.7641,57.1688,56.7641,57.1589,89200.0
2022-05-02 14:00:00,57.9,58.22,57.78,57.97,77593.0,57.1491,57.4649,57.0306,57.2182,77593.0
2022-05-02 14:10:00,57.98,58.03,57.41,57.48,101019.0,57.228,57.2774,56.6654,56.7345,101019.0
2022-05-02 14:20:00,57.47,57.68,57.38,57.66,109415.0,56.7246,56.9319,56.6358,56.9122,109415.0
2022-05-02 14:30:00,57.64,57.9,57.55,57.64,115084.0,56.8924,57.1491,56.8036,56.8924,115084.0
2022-05-02 14:40:00,57.64,58.15,57.48,58.15,99210.0,56.8924,57.3958,56.7345,57.3958,99210.0
2022-05-02 14:50:00,58.12,58.46,58.05,58.17,124855.0,57.3662,57.7018,57.2971,57.4156,124855.0
2022-05-02 15:00:00,58.15,58.73,58.14,58.62,131158.0,57.3958,57.9683,57.386,57.8597,131158.0
2022-05-02 15:10:00,58.63,58.99,58.63,58.88,135267.0,57.8696,58.2249,57.8696,58.1164,135267.0
2022-05-02 15:20:00,58.88,59.17,58.88,58.93,255695.0,58.1164,58.4026,58.1164,58.1657,255695.0
2022-05-02 15:30:00,58.94,59.4,58.94,59.27,128239.0,58.1756,58.6296,58.1756,58.5013,128239.0
2022-05-02 15:40:00,59.3,59.6,59.06,59.58,188923.0,58.5309,58.827,58.294,58.8073,188923.0
2022-05-02 15:50:00,59.57,60.09,59.49,60.09,876779.0,58.7974,59.3107,58.7184,59.3107,876779.0
2022-05-03 09:30:00,60.01,60.22,59.31,59.71,231745.0,59.2317,59.439,58.5408,58.9356,231745.0
2022-05-03 09:40:00,59.61,59.87,59.06,59.15,144757.0,58.8369,59.0935,58.294,58.3829,144757.0
2022-05-03 09:50:00,59.15,59.94,59.1,59.88,125571.0,58.3829,59.1626,58.3335,59.1034,125571.0
2022-05-03 10:00:00,59.94,60.33,59.64,59.7,204967.0,59.1626,59.5475,58.8665,58.9257,204967.0
2022-05-03 10:10:00,59.73,59.96,59.39,59.59,119135.0,58.9553,59.1823,58.6197,58.8171,119135.0
2022-05-03 10:20:00,59.6,60.08,59.58,60.03,102234.0,58.827,59.3008,58.8073,59.2514,102234.0
2022-05-03 10:30:00,60.1,60.55,59.67,59.92,145972.0,59.3205,59.7647,58.8961,59.1429,145972.0
2022-05-03 10:40:00,59.9,59.91,59.3,59.42,82692.0,59.1231,59.133,58.5309,58.6494,82692.0
2022-05-03 10:50:00,59.44,59.65,59.36,59.56,69084.0,58.6691,58.8764,58.5901,58.7875,69084.0
2022-05-03 11:00:00,59.56,60.25,59.33,60.19,105110.0,58.7875,59.4686,58.5605,59.4094,105110.0
2022-05-03 11:10:00,60.21,60.21,59.82,59.91,111090.0,59.4291,59.4291,59.0442,59.133,111090.0
2022-05-03 11:20:00,59.95,60.49,59.95,60.19,95987.0,59.1725,59.7055,59.1725,59.4094,95987.0
2022-05-03 11:30:00,60.25,60.33,59.96,60.02,69522.0,59.4686,59.5475,59.1823,59.2416,69522.0
2022-05-03 11:40:00,60.03,60.23,59.98,60.19,48976.0,59.2514,59.4488,59.2021,59.4094,48976.0
2022-05-03 11:50:00,60.2,60.36,60.11,60.26,41934.0,59.4192,59.5772,59.3304,59.4785,41934.0
2022-05-03 12:00:00,60.27,60.39,59.62,59.7,82328.0,59.4883,59.6068,58.8468,58.9257,82328.0
2022-05-03 12:10:00,59.7,59.96,59.69,59.87,38403.0,58.9257,59.1823,58.9158,59.0935,38403.0
2022-05-03 12:20:00,59.88,60.04,59.76,59.79,54806.0,59.1034,59.2613,58.9849,59.0146,54806.0
2022-05-03 12:30:00,59.79,59.95,59.71,59.87,42633.0,59.0146,59.1725,58.9356,59.0935,42633.0
2022-05-03 12:40:00,59.82,60.14,59.79,60.04,33607.0,59.0442,59.36,59.0146,59.2613,33607.0
2022-05-03 12:50:00,60.01,60.18,59.87,60.11,35382.0,59.2317,59.3995,59.0935,59.3304,35382.0
2022-05-03 13:00:00,60.13,60.38,60.01,60.14,69849.0,59.3501,59.5969,59.2317,59.36,69849.0
2022-05-03 13:10:00,60.12,60.4,60.08,60.36,83236.0,59.3403,59.6166,59.3008,59.5772,83236.0
2022-05-03 13:20:00,60.37,60.58,60.3,60.43,102913.0,59.587,59.7943,59.5179,59.6463,102913.0
2022-05-03 13:30:00,60.47,60.69,60.4,60.65,43730.0,59.6857,59.9029,59.6166,59.8634,43730.0
2022-05-03 13:40:00,60.64,60.71,60.53,60.64,45066.0,59.8535,59.9226,59.745,59.8535,45066.0
2022-05-03 13:50:00,60.63,60.68,60.49,60.57,47018.0,59.8437,59.893,59.7055,59.7844,47018.0
2022-05-03 14:00:00,60.56,60.58,60.16,60.31,76699.0,59.7746,59.7943,59.3798,59.5278,76699.0
2022-05-03 14:10:00,60.3,60.3,59.73,59.76,66786.0,59.5179,59.5179,58.9553,58.9849,66786.0
2022-05-03 14:20:00,59.77,59.79,59.64,59.66,94509.0,58.9948,59.0146,58.8665,58.8862,94509.0
2022-05-03 14:30:00,59.67,60.09,59.64,59.83,71558.0,58.8961,59.3107,58.8665,59.054,71558.0
2022-05-03 14:40:00,59.83,60.0,59.47,59.91,78235.0,59.054,59.2218,58.6987,59.133,78235.0
2022-05-03 14:50:00,59.93,60.53,59.88,60.49,94173.0,59.1527,59.745,59.1034,59.7055,94173.0
2022-05-03 15:00:00,60.51,60.66,60.31,60.62,88140.0,59.7252,59.8733,59.5278,59.8338,88140.0
2022-05-03 15:10:00,60.6,60.72,60.39,60.43,89648.0,59.814,59.9325,59.6068,59.6463,89648.0
2022-05-03 15:20:00,60.45,60.62,60.15,60.2,143696.0,59.666,59.8338,59.3699,59.4192,143696.0
2022-05-03 15:30:00,60.19,60.28,59.92,60.03,239739.0,59.4094,59.4982,59.1429,59.2514,239739.0
2022-05-03 15:40:00,60.03,60.18,59.8,60.0,202561.0,59.2514,59.3995,59.0244,59.2218,202561.0
2022-05-03 15:50:00,60.02,60.45,59.81,60.44,828388.0,59.2416,59.666,59.0343,59.6561,828388.0
2022-05-04 09:30:00,60.76,61.11,60.48,60.78,432139.0,59.972,60.3174,59.6956,59.9917,432139.0
2022-05-04 09:40:00,60.73,61.03,60.18,60.53,100312.0,59.9424,60.2385,59.3995,59.745,100312.0
2022-05-04 09:50:00,60.54,60.69,59.98,60.09,80831.0,59.7548,59.9029,59.2021,59.3107,80831.0
2022-05-04 10:00:00,60.11,60.16,59.13,59.26,135194.0,59.3304,59.3798,58.3631,58.4914,135194.0
2022-05-04 10:10:00,59.25,59.51,58.95,59.09,103031.0,58.4816,58.7382,58.1854,58.3236,103031.0
2022-05-04 10:20:00,59.08,59.39,59.03,59.23,58020.0,58.3138,58.6197,58.2644,58.4618,58020.0
2022-05-04 10:30:00,59.24,59.43,59.1,59.23,269666.0,58.4717,58.6592,58.3335,58.4618,269666.0
2022-05-04 10:40:00,59.21,59.54,59.15,59.19,97672.0,58.4421,58.7678,58.3829,58.4223,97672.0
2022-05-04 10:50:00,59.18,59.21,58.76,58.83,140921.0,58.4125,58.4421,57.9979,58.067,140921.0
2022-05-04 11:00:00,58.84,58.84,58.32,58.54,229680.0,58.0769,58.0769,57.5636,57.7808,229680.0
2022-05-04 11:10:00,58.55,58.56,58.02,58.38,229795.0,57.7906,57.8005,57.2675,57.6228,229795.0
2022-05-04 11:20:00,58.38,58.46,58.04,58.07,264289.0,57.6228,57.7018,57.2872,57.3169,264289.0
2022-05-04 11:30:00,58.06,58.11,57.86,57.91,197542.0,57.307,57.3563,57.1096,57.1589,197542.0
2022-05-04 11:40:00,57.9,58.05,57.78,57.94,193284.0,57.1491,57.2971,57.0306,57.1885,193284.0
2022-05-04 11:50:00,57.9,58.34,57.89,58.18,281902.0,57.1491,57.5834,57.1392,57.4254,281902.0
2022-05-04 12:00:00,58.2,58.38,58.14,58.26,128368.0,57.4452,57.6228,57.386,57.5044,128368.0
2022-05-04 12:10:00,58.27,58.55,58.05,58.47,149324.0,57.5143,57.7906,57.2971,57.7117,149324.0
2022-05-04 12:20:00,58.47,59.01,58.45,59.0,234861.0,57.7117,58.2447,57.6919,58.2348,234861.0
2022-05-04 12:30:00,58.99,59.04,58.77,59.01,158151.0,58.2249,58.2743,58.0078,58.2447,158151.0
2022-05-04 12:40:00,59.03,59.15,58.85,58.96,103226.0,58.2644,58.3829,58.0867,58.1953,103226.0
2022-05-04 12:50:00,58.96,59.36,58.91,59.36,77643.0,58.1953,58.5901,58.146,58.5901,77643.0
2022-05-04 13:00:00,59.38,59.62,59.32,59.5,120700.0,58.6099,58.8468,58.5506,58.7283,120700.0
2022-05-04 13:10:00,59.49,59.58,59.27,59.52,99341.0,58.7184,58.8073,58.5013,58.7481,99341.0
2022-05-04 13:20:00,59.53,59.74,59.48,59.68,103811.0,58.7579,58.9652,58.7086,58.906,103811.0
2022-05-04 13:30:00,59.68,59.91,59.52,59.55,88842.0,58.906,59.133,58.7481,58.7777,88842.0
2022-05-04 13:40:00,59.54,59.61,59.45,59.45,40278.0,58.7678,58.8369,58.679,58.679,40278.0
2022-05-04 13:50:00,59.42,60.11,59.42,59.99,67484.0,58.6494,59.3304,58.6494,59.212,67484.0
2022-05-04 14:00:00,60.02,60.57,59.35,59.75,250376.0,59.2416,59.7844,58.5803,58.9751,250376.0
2022-05-04 14:10:00,59.77,60.02,59.11,59.28,123162.0,58.9948,59.2416,58.3434,58.5112,123162.0
2022-05-04 14:20:00,59.21,59.92,58.94,59.68,83655.0,58.4421,59.1429,58.1756,58.906,83655.0
2022-05-04 14:30:00,59.7,59.79,58.41,58.84,276348.0,58.9257,59.0146,57.6525,58.0769,276348.0
2022-05-04 14:40:00,58.84,60.89,58.72,60.66,202865.0,58.0769,60.1003,57.9584,59.8733,202865.0
2022-05-04 14:50:00,60.67,61.44,60.52,61.4,284081.0,59.8831,60.6432,59.7351,60.6037,284081.0
2022-05-04 15:00:00,61.4,61.74,61.17,61.65,225175.0,60.6037,60.9393,60.3767,60.8504,225175.0
2022-05-04 15:10:00,61.7,62.4,61.64,62.01,216154.0,60.8998,61.5907,60.8406,61.2058,216154.0
2022-05-04 15:20:00,62.0,62.58,61.97,62.42,214122.0,61.1959,61.7684,61.1663,61.6104,214122.0
2022-05-04 15:30:00,62.41,62.94,62.38,62.88,422383.0,61.6006,62.1237,61.571,62.0645,422383.0
2022-05-04 15:40:00,62.87,63.05,62.59,62.86,407164.0,62.0546,62.2323,61.7782,62.0447,407164.0
2022-05-04 15:50:00,62.86,63.11,62.77,62.96,952997.0,62.0447,62.2915,61.9559,62.1434,952997.0
2022-05-05 09:30:00,61.91,61.99,61.22,61.35,300916.0,61.1071,61.186,60.426,60.5543,300916.0
2022-05-05 09:40:00,61.38,61.51,60.87,61.23,136531.0,60.5839,60.7122,60.0805,60.4359,136531.0
2022-05-05 09:50:00,61.23,61.36,60.55,60.76,99227.0,60.4359,60.5642,59.7647,59.972,99227.0
2022-05-05 10:00:00,60.74,60.75,60.19,60.61,81150.0,59.9522,59.9621,59.4094,59.8239,81150.0
2022-05-05 10:10:00,60.63,60.78,60.26,60.27,91527.0,59.8437,59.9917,59.4785,59.4883,91527.0
2022-05-05 10:20:00,60.27,60.31,59.75,59.96,216884.0,59.4883,59.5278,58.9751,59.1823,216884.0
2022-05-05 10:30:00,59.94,60.07,59.17,59.19,174436.0,59.1626,59.2909,58.4026,58.4223,174436.0
2022-05-05 10:40:00,59.19,59.73,59.05,59.5,229232.0,58.4223,58.9553,58.2841,58.7283,229232.0
2022-05-05 10:50:00,59.48,59.49,59.11,59.35,175332.0,58.7086,58.7184,58.3434,58.5803,175332.0
2022-05-05 11:00:00,59.34,59.34,58.82,59.03,184799.0,58.5704,58.5704,58.0571,58.2644,184799.0
2022-05-05 11:10:00,59.02,59.11,58.87,58.94,166678.0,58.2545,58.3434,58.1065,58.1756,166678.0
2022-05-05 11:20:00,58.93,58.93,58.35,58.66,229592.0,58.1657,58.1657,57.5932,57.8992,229592.0
2022-05-05 11:30:00,58.64,59.04,58.44,58.85,162182.0,57.8795,58.2743,57.6821,58.0867,162182.0
2022-05-05 11:40:00,58.85,58.97,58.69,58.91,81971.0,58.0867,58.2052,57.9288,58.146,81971.0
2022-05-05 11:50:00,58.91,58.91,58.35,58.44,125666.0,58.146,58.146,57.5932,57.6821,125666.0
2022-05-05 12:00:00,58.4,58.57,58.08,58.54,84656.0,57.6426,57.8104,57.3267,57.7808,84656.0
2022-05-05 12:10:00,58.48,58.92,58.44,58.87,59319.0,57.7215,58.1558,57.6821,58.1065,59319.0
2022-05-05 12:20:00,58.92,59.11,58.65,58.85,72235.0,58.1558,58.3434,57.8893,58.0867,72235.0
2022-05-05 12:30:00,58.8,59.05,58.59,58.7,58047.0,58.0374,58.2841,57.8301,57.9387,58047.0
2022-05-05 12:40:00,58.69,58.76,58.45,58.52,78263.0,57.9288,57.9979,57.6919,57.761,78263.0
2022-05-05 12:50:00,58.54,59.02,58.52,59.02,85886.0,57.7808,58.2545,57.761,58.2545,85886.0
2022-05-05 13:00:00,59.05,59.8,59.05,59.66,257683.0,58.2841,59.0244,58.2841,58.8862,257683.0
2022-05-05 13:10:00,59.67,59.74,59.17,59.44,103859.0,58.8961,58.9652,58.4026,58.6691,103859.0
2022-05-05 13:20:00,59.41,59.56,59.21,59.33,45755.0,58.6395,58.7875,58.4421,58.5605,45755.0
2022-05-05 13:30:00,59.28,59.47,59.06,59.11,80361.0,58.5112,58.6987,58.294,58.3434,80361.0
2022-05-05 13:40:00,59.15,59.39,59.03,59.03,39458.0,58.3829,58.6197,58.2644,58.2644,39458.0
2022-05-05 13:50:00,59.05,59.05,58.71,58.79,93701.0,58.2841,58.2841,57.9486,58.0275,93701.0
2022-05-05 14:00:00,58.77,58.87,58.61,58.76,79174.0,58.0078,58.1065,57.8499,57.9979,79174.0
2022-05-05 14:10:00,58.76,59.0,58.59,59.0,79365.0,57.9979,58.2348,57.8301,58.2348,79365.0
2022-05-05 14:20:00,59.02,59.02,58.28,58.28,86928.0,58.2545,58.2545,57.5241,57.5241,86928.0
2022-05-05 14:30:00,58.27,58.39,58.24,58.3,67954.0,57.5143,57.6327,57.4847,57.5439,67954.0
2022-05-05 14:40:00,58.29,58.57,58.26,58.38,82489.0,57.534,57.8104,57.5044,57.6228,82489.0
2022-05-05 14:50:00,58.38,58.78,58.28,58.32,498281.0,57.6228,58.0177,57.5241,57.5636,498281.0
2022-05-05 15:00:00,58.35,58.43,57.87,57.95,209845.0,57.5932,57.6722,57.1195,57.1984,209845.0
2022-05-05 15:10:00,57.95,57.96,57.42,57.44,395711.0,57.1984,57.2083,56.6753,56.695,395711.0
2022-05-05 15:20:00,57.44,57.78,57.33,57.42,443454.0,56.695,57.0306,56.5865,56.6753,443454.0
2022-05-05 15:30:00,57.42,57.76,57.33,57.7,356212.0,56.6753,57.0109,56.5865,56.9517,356212.0
2022-05-05 15:40:00,57.7,58.03,57.36,57.52,751386.0,56.9517,57.2774,56.6161,56.774,751386.0
2022-05-05 15:50:00,57.55,58.55,57.55,58.45,1018821.0,56.8036,57.7906,56.8036,57.6919,1018821.0
2022-05-06 09:30:00,58.06,58.61,56.09,56.21,393134.0,57.307,57.8499,55.3625,55.481,393134.0
2022-05-06 09:40:00,56.17,56.92,55.87,56.03,359901.0,55.4415,56.1818,55.1454,55.3033,359901.0
2022-05-06 09:50:00,55.98,56.8,55.61,56.77,817911.0,55.254,56.0633,54.8888,56.0337,817911.0
2022-05-06 10:00:00,56.72,58.14,56.69,57.77,372533.0,55.9844,57.386,55.9548,57.0208,372533.0
2022-05-06 10:10:00,57.78,59.24,57.37,58.7,411402.0,57.0306,58.4717,56.6259,57.9387,411402.0
2022-05-06 10:20:00,58.67,59.19,58.45,58.7,273566.0,57.9091,58.4223,57.6919,57.9387,273566.0
2022-05-06 10:30:00,58.7,59.24,58.14,58.53,297654.0,57.9387,58.4717,57.386,57.7709,297654.0
2022-05-06 10:40:00,58.58,59.95,58.41,59.71,234114.0,57.8202,59.1725,57.6525,58.9356,234114.0
2022-05-06 10:50:00,59.72,60.12,59.57,59.89,273882.0,58.9455,59.3403,58.7974,59.1133,273882.0
2022-05-06 11:00:00,59.87,60.11,59.26,59.69,208567.0,59.0935,59.3304,58.4914,58.9158,208567.0
2022-05-06 11:10:00,59.66,60.03,59.27,60.02,208619.0,58.8862,59.2514,58.5013,59.2416,208619.0
2022-05-06 11:20:00,60.02,60.51,60.02,60.36,290843.0,59.2416,59.7252,59.2416,59.5772,290843.0
2022-05-06 11:30:00,60.4,60.46,59.03,59.03,298899.0,59.6166,59.6759,58.2644,58.2644,298899.0
2022-05-06 11:40:00,59.04,59.34,58.92,59.14,191166.0,58.2743,58.5704,58.1558,58.373,191166.0
2022-05-06 11:50:00,59.09,59.35,58.22,58.3,212827.0,58.3236,58.5803,57.4649,57.5439,212827.0
2022-05-06 12:00:00,58.3,59.11,58.25,58.63,128217.0,57.5439,58.3434,57.4945,57.8696,128217.0
2022-05-06 12:10:00,58.68,58.68,58.2,58.23,79867.0,57.9189,57.9189,57.4452,57.4748,79867.0
2022-05-06 12:20:00,58.24,59.16,58.23,59.07,74527.0,57.4847,58.3927,57.4748,58.3039,74527.0
2022-05-06 12:30:00,59.08,59.13,58.49,58.6,159893.0,58.3138,58.3631,57.7314,57.84,159893.0
2022-05-06 12:40:00,58.61,58.95,58.48,58.71,81168.0,57.8499,58.1854,57.7215,57.9486,81168.0
2022-05-06 12:50:00,58.75,59.42,58.45,59.37,99936.0,57.988,58.6494,57.6919,58.6,99936.0
2022-05-06 13:00:00,59.44,59.44,58.73,58.94,305426.0,58.6691,58.6691,57.9683,58.1756,305426.0
2022-05-06 13:10:00,58.91,59.04,58.24,58.26,117541.0,58.146,58.2743,57.4847,57.5044,117541.0
2022-05-06 13:20:00,58.27,58.79,58.23,58.54,194788.0,57.5143,58.0275,57.4748,57.7808,194788.0
2022-05-06 13:30:00,58.57,58.77,58.21,58.39,150066.0,57.8104,58.0078,57.455,57.6327,150066.0
2022-05-06 13:40:00,58.41,58.62,58.24,58.5,97154.0,57.6525,57.8597,57.4847,57.7413,97154.0
2022-05-06 13:50:00,58.48,58.51,58.01,58.13,73083.0,57.7215,57.7512,57.2576,57.3761,73083.0
2022-05-06 14:00:00,58.12,58.23,57.65,57.66,78242.0,57.3662,57.4748,56.9023,56.9122,78242.0
2022-05-06 14:10:00,57.67,58.08,57.65,57.86,73438.0,56.922,57.3267,56.9023,57.1096,73438.0
2022-05-06 14:20:00,57.8,57.84,57.5,57.71,61231.0,57.0504,57.0898,56.7543,56.9615,61231.0
2022-05-06 14:30:00,57.68,57.79,57.4,57.48,56968.0,56.9319,57.0405,56.6555,56.7345,56968.0
2022-05-06 14:40:00,57.5,57.73,57.37,57.7,85013.0,56.7543,56.9813,56.6259,56.9517,85013.0
2022-05-06 14:50:00,57.66,57.94,57.44,57.45,113420.0,56.9122,57.1885,56.695,56.7049,113420.0
2022-05-06 15:00:00,57.46,57.62,57.24,57.26,102474.0,56.7148,56.8727,56.4976,56.5174,102474.0
2022-05-06 15:10:00,57.24,57.46,57.05,57.32,140284.0,56.4976,56.7148,56.3101,56.5766,140284.0
2022-05-06 15:20:00,57.33,57.43,57.05,57.38,119545.0,56.5865,56.6852,56.3101,56.6358,119545.0
2022-05-06 15:30:00,57.37,57.74,57.26,57.66,227623.0,56.6259,56.9911,56.5174,56.9122,227623.0
2022-05-06 15:40:00,57.69,57.69,57.23,57.49,325448.0,56.9418,56.9418,56.4878,56.7444,325448.0
2022-05-06 15:50:00,57.51,57.88,57.45,57.78,874040.0,56.7641,57.1293,56.7049,57.0306,874040.0
2022-05-09 09:30:00,56.7,57.65,56.2,57.08,305385.0,55.9646,56.9023,55.4711,56.3397,305385.0
2022-05-09 09:40:00,57.09,57.6,56.74,57.44,148363.0,56.3496,56.853,56.0041,56.695,148363.0
2022-05-09 09:50:00,57.47,57.69,56.73,56.84,129587.0,56.7246,56.9418,55.9942,56.1028,129587.0
2022-05-09 10:00:00,56.84,57.07,56.21,56.21,109592.0,56.1028,56.3298,55.481,55.481,109592.0
2022-05-09 10:10:00,56.25,56.51,56.03,56.06,207105.0,55.5205,55.7771,55.3033,55.3329,207105.0
2022-05-09 10:20:00,56.02,56.26,55.45,55.45,234035.0,55.2934,55.5303,54.7308,54.7308,234035.0
2022-05-09 10:30:00,55.44,55.52,54.78,54.85,307943.0,54.721,54.7999,54.0695,54.1386,307943.0
2022-05-09 10:40:00,54.87,55.56,54.85,55.5,207623.0,54.1584,54.8394,54.1386,54.7802,207623.0
2022-05-09 10:50:00,55.5,55.54,55.05,55.13,119730.0,54.7802,54.8197,54.336,54.415,119730.0
2022-05-09 11:00:00,55.11,55.41,54.99,55.12,126794.0,54.3952,54.6914,54.2768,54.4051,126794.0
2022-05-09 11:10:00,55.15,55.3,54.96,55.25,116420.0,54.4347,54.5828,54.2472,54.5334,116420.0
2022-05-09 11:20:00,55.25,55.31,54.93,54.95,157995.0,54.5334,54.5927,54.2176,54.2373,157995.0
2022-05-09 11:30:00,54.93,55.25,54.64,55.22,169993.0,54.2176,54.5334,53.9313,54.5038,169993.0
2022-05-09 11:40:00,55.19,55.45,54.94,55.0,137109.0,54.4742,54.7308,54.2275,54.2867,137109.0
2022-05-09 11:50:00,55.01,55.48,55.0,55.27,131140.0,54.2965,54.7605,54.2867,54.5532,131140.0
2022-05-09 12:00:00,55.25,55.6,54.83,55.38,143306.0,54.5334,54.8789,54.1189,54.6617,143306.0
2022-05-09 12:10:00,55.4,56.07,55.39,55.94,156181.0,54.6815,55.3428,54.6716,55.2145,156181.0
2022-05-09 12:20:00,55.95,56.07,55.65,55.86,139220.0,55.2244,55.3428,54.9282,55.1355,139220.0
2022-05-09 12:30:00,55.84,56.07,55.25,55.26,463181.0,55.1158,55.3428,54.5334,54.5433,463181.0
2022-05-09 12:40:00,55.27,55.39,54.93,55.04,137277.0,54.5532,54.6716,54.2176,54.3262,137277.0
2022-05-09 12:50:00,55.02,55.06,54.61,54.64,86685.0,54.3064,54.3459,53.9017,53.9313,86685.0
2022-05-09 13:00:00,54.62,54.74,54.47,54.53,96267.0,53.9116,54.03,53.7635,53.8228,96267.0
2022-05-09 13:10:00,54.51,54.65,54.33,54.62,78252.0,53.803,53.9412,53.6254,53.9116,78252.0
2022-05-09 13:20:00,54.6,54.85,54.46,54.72,56373.0,53.8919,54.1386,53.7537,54.0103,56373.0
2022-05-09 13:30:00,54.76,54.84,54.33,54.48,90283.0,54.0498,54.1288,53.6254,53.7734,90283.0
2022-05-09 13:40:00,54.46,54.63,54.31,54.32,83741.0,53.7537,53.9215,53.6056,53.6155,83741.0
2022-05-09 13:50:00,54.31,54.37,54.01,54.2,100584.0,53.6056,53.6648,53.3095,53.4971,100584.0
2022-05-09 14:00:00,54.19,54.25,53.82,53.87,297802.0,53.4872,53.5464,53.122,53.1713,297802.0
2022-05-09 14:10:00,53.86,54.4,53.81,54.37,151691.0,53.1615,53.6945,53.1121,53.6648,151691.0
2022-05-09 14:20:00,54.41,54.44,53.96,54.08,97770.0,53.7043,53.7339,53.2602,53.3786,97770.0
2022-05-09 14:30:00,54.06,54.24,53.96,53.98,120377.0,53.3589,53.5365,53.2602,53.2799,120377.0
2022-05-09 14:40:00,53.97,54.19,53.83,53.94,186479.0,53.27,53.4872,53.1319,53.2404,186479.0
2022-05-09 14:50:00,53.93,54.56,53.8,54.49,117500.0,53.2306,53.8524,53.1022,53.7833,117500.0
2022-05-09 15:00:00,54.52,54.97,54.41,54.59,157242.0,53.8129,54.2571,53.7043,53.882,157242.0
2022-05-09 15:10:00,54.6,54.87,54.51,54.59,136966.0,53.8919,54.1584,53.803,53.882,136966.0
2022-05-09 15:20:00,54.58,54.58,54.15,54.26,184872.0,53.8721,53.8721,53.4477,53.5563,184872.0
2022-05-09 15:30:00,54.25,54.27,53.98,54.08,411309.0,53.5464,53.5661,53.2799,53.3786,411309.0
2022-05-09 15:40:00,54.09,54.1,53.62,53.76,573080.0,53.3885,53.3983,52.9246,53.0628,573080.0
2022-05-09 15:50:00,53.74,53.98,53.54,53.75,1393267.0,53.043,53.2799,52.8456,53.0529,1393267.0
2022-05-10 09:30:00,55.42,56.05,54.53,54.96,471190.0,54.7012,55.3231,53.8228,54.2472,471190.0
2022-05-10 09:40:00,54.94,55.08,54.21,54.29,189494.0,54.2275,54.3656,53.5069,53.5859,189494.0
2022-05-10 09:50:00,54.23,55.44,54.19,55.38,172302.0,53.5267,54.721,53.4872,54.6617,172302.0
2022-05-10 10:00:00,55.36,55.93,55.14,55.53,151853.0,54.642,55.2046,54.4249,54.8098,151853.0
2022-05-10 10:10:00,55.56,55.78,55.28,55.51,164303.0,54.8394,55.0566,54.563,54.7901,164303.0
2022-05-10 10:20:00,55.55,55.68,54.78,55.0,118827.0,54.8295,54.9579,54.0695,54.2867,118827.0
2022-05-10 10:30:00,55.05,55.3,54.45,54.45,141624.0,54.336,54.5828,53.7438,53.7438,141624.0
2022-05-10 10:40:00,54.46,54.47,53.85,53.89,114440.0,53.7537,53.7635,53.1516,53.1911,114440.0
2022-05-10 10:50:00,53.88,54.09,53.67,53.77,191821.0,53.1812,53.3885,52.9739,53.0726,191821.0
2022-05-10 11:00:00,53.74,53.9,53.2,53.21,124617.0,53.043,53.2009,52.51,52.5199,124617.0
2022-05-10 11:10:00,53.21,53.45,53.09,53.45,146631.0,52.5199,52.7568,52.4014,52.7568,146631.0
2022-05-10 11:20:00,53.47,53.48,52.81,53.17,176198.0,52.7765,52.7864,52.1251,52.4804,176198.0
2022-05-10 11:30:00,53.17,53.68,52.96,53.66,301648.0,52.4804,52.9838,52.2731,52.9641,301648.0
2022-05-10 11:40:00,53.66,53.73,53.19,53.19,132929.0,52.9641,53.0331,52.5002,52.5002,132929.0
2022-05-10 11:50:00,53.19,53.6,52.88,53.53,210181.0,52.5002,52.9048,52.1942,52.8357,210181.0
2022-05-10 12:00:00,53.54,53.97,53.46,53.48,130131.0,52.8456,53.27,52.7666,52.7864,130131.0
2022-05-10 12:10:00,53.53,53.78,53.34,53.5,63536.0,52.8357,53.0825,52.6482,52.8061,63536.0
2022-05-10 12:20:00,53.51,53.7,53.36,53.6,132626.0,52.816,53.0035,52.6679,52.9048,132626.0
2022-05-10 12:30:00,53.59,53.73,53.2,53.35,82378.0,52.895,53.0331,52.51,52.6581,82378.0
2022-05-10 12:40:00,53.32,53.95,53.28,53.89,168739.0,52.6285,53.2503,52.589,53.1911,168739.0
2022-05-10 12:50:00,53.88,53.88,53.48,53.61,67940.0,53.1812,53.1812,52.7864,52.9147,67940.0
2022-05-10 13:00:00,53.6,54.21,53.51,54.14,84155.0,52.9048,53.5069,52.816,53.4378,84155.0
2022-05-10 13:10:00,54.15,54.19,53.87,54.06,75929.0,53.4477,53.4872,53.1713,53.3589,75929.0
2022-05-10 13:20:00,54.06,54.54,53.86,54.53,84185.0,53.3589,53.8326,53.1615,53.8228,84185.0
2022-05-10 13:30:00,54.56,55.18,54.55,55.02,119039.0,53.8524,54.4643,53.8425,54.3064,119039.0
2022-05-10 13:40:00,55.05,55.88,55.04,55.88,264035.0,54.336,55.1553,54.3262,55.1553,264035.0
2022-05-10 13:50:00,55.9,56.02,55.56,56.02,228667.0,55.175,55.2934,54.8394,55.2934,228667.0
2022-05-10 14:00:00,56.02,56.03,55.55,55.72,202200.0,55.2934,55.3033,54.8295,54.9973,202200.0
2022-05-10 14:10:00,55.71,56.05,55.45,55.77,178218.0,54.9875,55.3231,54.7308,55.0467,178218.0
2022-05-10 14:20:00,55.79,55.92,55.52,55.73,225563.0,55.0664,55.1947,54.7999,55.0072,225563.0
2022-05-10 14:30:00,55.76,56.15,55.65,56.12,171526.0,55.0368,55.4218,54.9282,55.3922,171526.0
2022-05-10 14:40:00,56.1,56.55,55.95,56.2,212413.0,55.3724,55.8166,55.2244,55.4711,212413.0
2022-05-10 14:50:00,56.19,56.3,55.74,56.0,160316.0,55.4612,55.5698,55.0171,55.2737,160316.0
2022-05-10 15:00:00,56.02,56.3,55.87,56.05,148125.0,55.2934,55.5698,55.1454,55.3231,148125.0
2022-05-10 15:10:00,56.06,56.24,55.93,56.17,180569.0,55.3329,55.5106,55.2046,55.4415,180569.0
2022-05-10 15:20:00,56.17,56.19,55.58,55.77,151352.0,55.4415,55.4612,54.8592,55.0467,151352.0
2022-05-10 15:30:00,55.79,55.79,55.32,55.35,159288.0,55.0664,55.0664,54.6025,54.6321,159288.0
2022-05-10 15:40:00,55.35,55.42,55.07,55.3,225532.0,54.6321,54.7012,54.3558,54.5828,225532.0
2022-05-10 15:50:00,55.27,55.59,55.0,55.16,725929.0,54.5532,54.869,54.2867,54.4446,725929.0
2022-05-11 09:30:00,54.33,54.87,53.55,53.77,318137.0,53.6254,54.1584,52.8555,53.0726,318137.0
2022-05-11 09:40:00,53.73,55.27,53.44,55.24,302243.0,53.0331,54.5532,52.7469,54.5236,302243.0
2022-05-11 09:50:00,55.25,55.48,54.27,54.75,166517.0,54.5334,54.7605,53.5661,54.0399,166517.0
2022-05-11 10:00:00,54.75,54.92,53.97,54.0,193419.0,54.0399,54.2077,53.27,53.2996,193419.0
2022-05-11 10:10:00,53.95,55.11,53.9,55.04,298469.0,53.2503,54.3952,53.2009,54.3262,298469.0
2022-05-11 10:20:00,55.03,55.69,54.9,55.15,225228.0,54.3163,54.9677,54.188,54.4347,225228.0
2022-05-11 10:30:00,55.15,55.51,54.74,55.31,137341.0,54.4347,54.7901,54.03,54.5927,137341.0
2022-05-11 10:40:00,55.28,55.57,54.9,55.01,76905.0,54.563,54.8493,54.188,54.2965,76905.0
2022-05-11 10:50:00,54.99,54.99,54.43,54.75,103014.0,54.2768,54.2768,53.7241,54.0399,103014.0
2022-05-11 11:00:00,54.75,54.81,54.26,54.34,85262.0,54.0399,54.0991,53.5563,53.6352,85262.0
2022-05-11 11:10:00,54.33,54.56,53.81,53.91,139996.0,53.6254,53.8524,53.1121,53.2108,139996.0
2022-05-11 11:20:00,53.91,54.63,53.82,54.57,128011.0,53.2108,53.9215,53.122,53.8623,128011.0
2022-05-11 11:30:00,54.59,55.44,54.5,55.28,138675.0,53.882,54.721,53.7932,54.563,138675.0
2022-05-11 11:40:00,55.27,55.36,54.98,55.09,125184.0,54.5532,54.642,54.2669,54.3755,125184.0
2022-05-11 11:50:00,55.12,55.14,54.8,54.95,117425.0,54.4051,54.4249,54.0893,54.2373,117425.0
2022-05-11 12:00:00,54.95,54.95,54.68,54.7,107076.0,54.2373,54.2373,53.9708,53.9906,107076.0
2022-05-11 12:10:00,54.69,54.87,54.52,54.69,79842.0,53.9807,54.1584,53.8129,53.9807,79842.0
2022-05-11 12:20:00,54.68,55.28,54.54,54.59,100329.0,53.9708,54.563,53.8326,53.882,100329.0
2022-05-11 12:30:00,54.58,54.73,54.51,54.56,103426.0,53.8721,54.0202,53.803,53.8524,103426.0
2022-05-11 12:40:00,54.55,54.8,54.19,54.42,91596.0,53.8425,54.0893,53.4872,53.7142,91596.0
2022-05-11 12:50:00,54.42,54.46,53.83,53.87,141241.0,53.7142,53.7537,53.1319,53.1713,141241.0
2022-05-11 13:00:00,53.85,53.96,53.58,53.62,294560.0,53.1516,53.2602,52.8851,52.9246,294560.0
2022-05-11 13:10:00,53.63,53.83,53.6,53.69,198472.0,52.9344,53.1319,52.9048,52.9937,198472.0
2022-05-11 13:20:00,53.7,53.92,53.48,53.54,94906.0,53.0035,53.2207,52.7864,52.8456,94906.0
2022-05-11 13:30:00,53.56,53.8,53.35,53.37,63336.0,52.8654,53.1022,52.6581,52.6778,63336.0
2022-05-11 13:40:00,53.35,53.48,53.25,53.48,89910.0,52.6581,52.7864,52.5594,52.7864,89910.0
2022-05-11 13:50:00,53.46,53.53,53.12,53.16,75819.0,52.7666,52.8357,52.4311,52.4705,75819.0
2022-05-11 14:00:00,53.15,53.7,53.15,53.3,104723.0,52.4607,53.0035,52.4607,52.6087,104723.0
2022-05-11 14:10:00,53.28,53.59,53.22,53.49,80640.0,52.589,52.895,52.5298,52.7963,80640.0
2022-05-11 14:20:00,53.44,53.84,53.2,53.56,78004.0,52.7469,53.1417,52.51,52.8654,78004.0
2022-05-11 14:30:00,53.59,53.85,53.41,53.74,78597.0,52.895,53.1516,52.7173,53.043,78597.0
2022-05-11 14:40:00,53.69,54.1,53.45,53.59,106959.0,52.9937,53.3983,52.7568,52.895,106959.0
2022-05-11 14:50:00,53.63,53.68,53.27,53.36,72716.0,52.9344,52.9838,52.5791,52.6679,72716.0
2022-05-11 15:00:00,53.36,53.42,52.98,53.08,310629.0,52.6679,52.7272,52.2929,52.3916,310629.0
2022-05-11 15:10:00,53.05,53.16,52.75,53.01,189332.0,52.362,52.4705,52.0659,52.3225,189332.0
2022-05-11 15:20:00,52.97,53.01,52.71,52.78,204421.0,52.283,52.3225,52.0264,52.0955,204421.0
2022-05-11 15:30:00,52.79,52.95,52.68,52.74,182728.0,52.1053,52.2633,51.9968,52.056,182728.0
2022-05-11 15:40:00,52.73,52.83,52.46,52.46,295277.0,52.0461,52.1448,51.7796,51.7796,295277.0
2022-05-11 15:50:00,52.47,52.64,52.33,52.52,739289.0,51.7895,51.9573,51.6513,51.8388,739289.0
2022-05-12 09:30:00,51.38,52.0,50.68,50.7,544646.0,50.7136,51.3256,50.0227,50.0424,544646.0
2022-05-12 09:40:00,50.66,51.74,50.55,51.35,348089.0,50.003,51.069,49.8944,50.684,348089.0
2022-05-12 09:50:00,51.36,51.64,50.56,50.71,272211.0,50.6939,50.9703,49.9043,50.0523,272211.0
2022-05-12 10:00:00,50.72,51.78,50.41,51.7,380781.0,50.0622,51.1084,49.7562,51.0295,380781.0
2022-05-12 10:10:00,51.7,52.35,51.56,52.21,557181.0,51.0295,51.671,50.8913,51.5329,557181.0
2022-05-12 10:20:00,52.24,52.85,52.09,52.43,197254.0,51.5625,52.1646,51.4144,51.75,197254.0
2022-05-12 10:30:00,52.55,52.89,51.84,52.43,194197.0,51.8685,52.204,51.1677,51.75,194197.0
2022-05-12 10:40:00,52.44,52.54,51.94,52.39,140740.0,51.7599,51.8586,51.2664,51.7105,140740.0
2022-05-12 10:50:00,52.43,53.24,52.43,53.06,190546.0,51.75,52.5495,51.75,52.3718,190546.0
2022-05-12 11:00:00,53.1,53.63,52.75,53.63,283350.0,52.4113,52.9344,52.0659,52.9344,283350.0
2022-05-12 11:10:00,53.63,53.66,53.0,53.2,141592.0,52.9344,52.9641,52.3126,52.51,141592.0
2022-05-12 11:20:00,53.2,53.33,52.86,53.14,144635.0,52.51,52.6383,52.1744,52.4508,144635.0
2022-05-12 11:30:00,53.18,53.32,52.59,53.02,115603.0,52.4903,52.6285,51.9079,52.3324,115603.0
2022-05-12 11:40:00,53.0,53.12,52.37,52.43,80607.0,52.3126,52.4311,51.6908,51.75,80607.0
2022-05-12 11:50:00,52.4,52.44,51.95,52.07,208894.0,51.7204,51.7599,51.2762,51.3947,208894.0
2022-05-12 12:00:00,52.08,52.11,51.8,52.02,71627.0,51.4045,51.4342,51.1282,51.3453,71627.0
2022-05-12 12:10:00,51.95,52.11,51.66,51.89,78212.0,51.2762,51.4342,50.99,51.217,78212.0
2022-05-12 12:20:00,51.89,52.86,51.76,52.69,289593.0,51.217,52.1744,51.0887,52.0066,289593.0
2022-05-12 12:30:00,52.7,53.21,52.63,52.89,166145.0,52.0165,52.5199,51.9474,52.204,166145.0
2022-05-12 12:40:00,52.79,53.38,52.59,53.07,69290.0,52.1053,52.6877,51.9079,52.3817,69290.0
2022-05-12 12:50:00,53.1,53.39,52.94,53.03,86719.0,52.4113,52.6976,52.2534,52.3422,86719.0
2022-05-12 13:00:00,53.06,53.29,52.66,52.75,71408.0,52.3718,52.5989,51.977,52.0659,71408.0
2022-05-12 13:10:00,52.81,53.09,52.51,52.59,88982.0,52.1251,52.4014,51.829,51.9079,88982.0
2022-05-12 13:20:00,52.59,52.79,52.43,52.61,68426.0,51.9079,52.1053,51.75,51.9277,68426.0
2022-05-12 13:30:00,52.58,52.75,52.12,52.18,69285.0,51.8981,52.0659,51.444,51.5033,69285.0
2022-05-12 13:40:00,52.16,52.23,51.87,51.87,107045.0,51.4835,51.5526,51.1973,51.1973,107045.0
2022-05-12 13:50:00,51.85,52.0,51.68,51.76,118556.0,51.1775,51.3256,51.0097,51.0887,118556.0
2022-05-12 14:00:00,51.75,51.92,51.41,51.44,128586.0,51.0788,51.2466,50.7432,50.7728,128586.0
2022-05-12 14:10:00,51.43,51.6,51.29,51.56,135287.0,50.763,50.9308,50.6248,50.8913,135287.0
2022-05-12 14:20:00,51.53,51.69,51.27,51.44,141295.0,50.8617,51.0196,50.6051,50.7728,141295.0
2022-05-12 14:30:00,51.43,51.54,51.04,51.14,147396.0,50.763,50.8716,50.378,50.4767,147396.0
2022-05-12 14:40:00,51.15,51.38,51.01,51.05,162498.0,50.4866,50.7136,50.3484,50.3879,162498.0
2022-05-12 14:50:00,51.03,51.29,50.95,51.13,94342.0,50.3682,50.6248,50.2892,50.4669,94342.0
2022-05-12 15:00:00,51.15,51.47,51.07,51.23,171432.0,50.4866,50.8025,50.4076,50.5656,171432.0
2022-05-12 15:10:00,51.23,51.66,51.06,51.58,146481.0,50.5656,50.99,50.3978,50.911,146481.0
2022-05-12 15:20:00,51.58,52.01,51.45,51.5,285448.0,50.911,51.3355,50.7827,50.8321,285448.0
2022-05-12 15:30:00,51.48,51.74,51.3,51.55,472853.0,50.8123,51.069,50.6347,50.8814,472853.0
2022-05-12 15:40:00,51.54,51.78,51.39,51.43,332896.0,50.8716,51.1084,50.7235,50.763,332896.0
2022-05-12 15:50:00,51.49,52.41,51.48,52.35,895020.0,50.8222,51.7303,50.8123,51.671,895020.0
2022-05-13 09:30:00,53.84,54.22,53.43,54.1,446052.0,53.1417,53.5168,52.737,53.3983,446052.0
2022-05-13 09:40:00,54.08,55.15,53.94,55.1,416661.0,53.3786,54.4347,53.2404,54.3854,416661.0
2022-05-13 09:50:00,55.14,55.58,54.97,55.26,227382.0,54.4249,54.8592,54.2571,54.5433,227382.0
2022-05-13 10:00:00,55.29,55.53,55.12,55.4,207980.0,54.5729,54.8098,54.4051,54.6815,207980.0
2022-05-13 10:10:00,55.43,55.7,55.25,55.52,288431.0,54.7111,54.9776,54.5334,54.7999,288431.0
2022-05-13 10:20:00,55.57,56.07,55.52,55.97,310014.0,54.8493,55.3428,54.7999,55.2441,310014.0
2022-05-13 10:30:00,55.96,56.56,55.9,56.48,384010.0,55.2342,55.8264,55.175,55.7475,384010.0
2022-05-13 10:40:00,56.49,56.56,55.86,56.18,409724.0,55.7574,55.8264,55.1355,55.4514,409724.0
2022-05-13 10:50:00,56.18,56.48,56.12,56.34,101642.0,55.4514,55.7475,55.3922,55.6093,101642.0
2022-05-13 11:00:00,56.36,56.5,56.13,56.44,129151.0,55.629,55.7672,55.402,55.708,129151.0
2022-05-13 11:10:00,56.43,56.44,56.13,56.25,170977.0,55.6981,55.708,55.402,55.5205,170977.0
2022-05-13 11:20:00,56.28,56.76,56.28,56.64,148948.0,55.5501,56.0238,55.5501,55.9054,148948.0
2022-05-13 11:30:00,56.65,56.65,56.27,56.4,89560.0,55.9153,55.9153,55.5402,55.6685,89560.0
2022-05-13 11:40:00,56.39,56.39,56.11,56.35,156203.0,55.6586,55.6586,55.3823,55.6192,156203.0
2022-05-13 11:50:00,56.34,56.47,56.34,56.43,67156.0,55.6093,55.7376,55.6093,55.6981,67156.0
2022-05-13 12:00:00,56.44,56.76,56.41,56.76,114285.0,55.708,56.0238,55.6784,56.0238,114285.0
2022-05-13 12:10:00,56.79,56.86,56.72,56.74,144902.0,56.0535,56.1226,55.9844,56.0041,144902.0
2022-05-13 12:20:00,56.74,56.95,56.72,56.88,276650.0,56.0041,56.2114,55.9844,56.1423,276650.0
2022-05-13 12:30:00,56.87,57.14,56.87,57.02,177021.0,56.1324,56.3989,56.1324,56.2805,177021.0
2022-05-13 12:40:00,57.02,57.07,56.71,56.77,85329.0,56.2805,56.3298,55.9745,56.0337,85329.0
2022-05-13 12:50:00,56.74,56.81,56.35,56.81,100625.0,56.0041,56.0732,55.6192,56.0732,100625.0
2022-05-13 13:00:00,56.8,57.09,56.78,57.05,252016.0,56.0633,56.3496,56.0436,56.3101,252016.0
2022-05-13 13:10:00,57.05,57.21,56.96,57.03,108108.0,56.3101,56.468,56.2213,56.2903,108108.0
2022-05-13 13:20:00,57.04,57.31,56.94,57.25,178820.0,56.3002,56.5667,56.2015,56.5075,178820.0
2022-05-13 13:30:00,57.24,57.32,56.97,56.97,346145.0,56.4976,56.5766,56.2311,56.2311,346145.0
2022-05-13 13:40:00,56.94,56.97,56.65,56.97,183169.0,56.2015,56.2311,55.9153,56.2311,183169.0
2022-05-13 13:50:00,56.96,57.02,56.74,56.93,346668.0,56.2213,56.2805,56.0041,56.1916,346668.0
2022-05-13 14:00:00,56.94,56.95,56.3,56.58,325576.0,56.2015,56.2114,55.5698,55.8462,325576.0
2022-05-13 14:10:00,56.56,56.8,56.48,56.79,253276.0,55.8264,56.0633,55.7475,56.0535,253276.0
2022-05-13 14:20:00,56.8,56.83,56.56,56.8,335610.0,56.0633,56.0929,55.8264,56.0633,335610.0
2022-05-13 14:30:00,56.83,57.16,56.81,57.09,225681.0,56.0929,56.4187,56.0732,56.3496,225681.0
2022-05-13 14:40:00,57.08,57.35,57.03,57.33,216862.0,56.3397,56.6062,56.2903,56.5865,216862.0
2022-05-13 14:50:00,57.32,57.74,57.32,57.67,144733.0,56.5766,56.9911,56.5766,56.922,144733.0
2022-05-13 15:00:00,57.71,57.83,57.43,57.81,147571.0,56.9615,57.08,56.6852,57.0602,147571.0
2022-05-13 15:10:00,57.83,58.03,57.74,57.97,179299.0,57.08,57.2774,56.9911,57.2182,179299.0
2022-05-13 15:20:00,57.97,57.97,57.74,57.83,235227.0,57.2182,57.2182,56.9911,57.08,235227.0
2022-05-13 15:30:00,57.83,57.91,57.39,57.57,272541.0,57.08,57.1589,56.6457,56.8233,272541.0
2022-05-13 15:40:00,57.57,57.63,57.18,57.35,338906.0,56.8233,56.8826,56.4384,56.6062,338906.0
2022-05-13 15:50:00,57.35,57.64,57.19,57.61,960059.0,56.6062,56.8924,56.4483,56.8628,960059.0
2022-05-16 09:30:00,57.24,57.35,56.18,57.15,370132.0,56.4976,56.6062,55.4514,56.4088,370132.0
2022-05-16 09:40:00,57.19,57.34,56.38,56.55,113506.0,56.4483,56.5963,55.6488,55.8166,113506.0
2022-05-16 09:50:00,56.54,57.03,56.45,56.66,106627.0,55.8067,56.2903,55.7179,55.9251,106627.0
2022-05-16 10:00:00,56.63,57.21,56.1,57.21,264817.0,55.8955,56.468,55.3724,56.468,264817.0
2022-05-16 10:10:00,57.24,57.27,56.95,57.05,126416.0,56.4976,56.5272,56.2114,56.3101,126416.0
2022-05-16 10:20:00,57.1,57.24,56.82,57.18,82050.0,56.3594,56.4976,56.0831,56.4384,82050.0
2022-05-16 10:30:00,57.23,57.23,56.56,56.84,157648.0,56.4878,56.4878,55.8264,56.1028,157648.0
2022-05-16 10:40:00,56.82,56.82,56.28,56.41,67855.0,56.0831,56.0831,55.5501,55.6784,67855.0
2022-05-16 10:50:00,56.45,56.53,55.76,55.78,202247.0,55.7179,55.7968,55.0368,55.0566,202247.0
2022-05-16 11:00:00,55.71,55.88,55.65,55.86,229989.0,54.9875,55.1553,54.9282,55.1355,229989.0
2022-05-16 11:10:00,55.87,56.1,55.74,56.03,257689.0,55.1454,55.3724,55.0171,55.3033,257689.0
2022-05-16 11:20:00,56.03,56.03,55.4,55.47,169315.0,55.3033,55.3033,54.6815,54.7506,169315.0
2022-05-16 11:30:00,55.48,55.76,55.38,55.71,487091.0,54.7605,55.0368,54.6617,54.9875,487091.0
2022-05-16 11:40:00,55.71,56.23,55.57,56.17,494593.0,54.9875,55.5007,54.8493,55.4415,494593.0
2022-05-16 11:50:00,56.2,56.51,56.03,56.38,141317.0,55.4711,55.7771,55.3033,55.6488,141317.0
2022-05-16 12:00:00,56.39,56.64,56.19,56.35,141486.0,55.6586,55.9054,55.4612,55.6192,141486.0
2022-05-16 12:10:00,56.33,56.36,55.92,56.12,66601.0,55.5994,55.629,55.1947,55.3922,66601.0
2022-05-16 12:20:00,56.11,56.17,55.92,56.03,68518.0,55.3823,55.4415,55.1947,55.3033,68518.0
2022-05-16 12:30:00,56.01,56.19,55.75,55.78,131556.0,55.2836,55.4612,55.0269,55.0566,131556.0
2022-05-16 12:40:00,55.77,56.08,55.73,56.06,44886.0,55.0467,55.3527,55.0072,55.3329,44886.0
2022-05-16 12:50:00,56.08,56.1,55.65,55.73,75127.0,55.3527,55.3724,54.9282,55.0072,75127.0
2022-05-16 13:00:00,55.69,55.97,55.6,55.93,140431.0,54.9677,55.2441,54.8789,55.2046,140431.0
2022-05-16 13:10:00,55.92,56.22,55.79,55.82,51975.0,55.1947,55.4909,55.0664,55.096,51975.0
2022-05-16 13:20:00,55.81,56.37,55.78,56.34,54218.0,55.0862,55.6389,55.0566,55.6093,54218.0
2022-05-16 13:30:00,56.37,56.47,56.3,56.43,41946.0,55.6389,55.7376,55.5698,55.6981,41946.0
2022-05-16 13:40:00,56.43,56.53,56.19,56.21,51960.0,55.6981,55.7968,55.4612,55.481,51960.0
2022-05-16 13:50:00,56.2,56.34,56.15,56.25,37365.0,55.4711,55.6093,55.4218,55.5205,37365.0
2022-05-16 14:00:00,56.25,56.51,55.97,56.47,94184.0,55.5205,55.7771,55.2441,55.7376,94184.0
2022-05-16 14:10:00,56.44,56.53,56.25,56.37,97296.0,55.708,55.7968,55.5205,55.6389,97296.0
2022-05-16 14:20:00,56.39,56.67,56.34,56.64,66263.0,55.6586,55.935,55.6093,55.9054,66263.0
2022-05-16 14:30:00,56.65,56.7,56.45,56.59,71723.0,55.9153,55.9646,55.7179,55.8561,71723.0
2022-05-16 14:40:00,56.59,56.63,56.33,56.36,51025.0,55.8561,55.8955,55.5994,55.629,51025.0
2022-05-16 14:50:00,56.35,56.43,56.2,56.41,143774.0,55.6192,55.6981,55.4711,55.6784,143774.0
2022-05-16 15:00:00,56.4,56.44,56.13,56.14,66804.0,55.6685,55.708,55.402,55.4119,66804.0
2022-05-16 15:10:00,56.13,56.14,55.78,55.86,121379.0,55.402,55.4119,55.0566,55.1355,121379.0
2022-05-16 15:20:00,55.86,55.9,55.73,55.83,120925.0,55.1355,55.175,55.0072,55.1059,120925.0
2022-05-16 15:30:00,55.83,55.83,55.44,55.55,189229.0,55.1059,55.1059,54.721,54.8295,189229.0
2022-05-16 15:40:00,55.56,55.63,55.26,55.34,398029.0,54.8394,54.9085,54.5433,54.6223,398029.0
2022-05-16 15:50:00,55.34,55.53,55.0,55.19,1199181.0,54.6223,54.8098,54.2867,54.4742,1199181.0
2022-05-17 09:30:00,57.31,58.79,57.11,58.62,545158.0,56.5667,58.0275,56.3693,57.8597,545158.0
2022-05-17 09:40:00,58.64,59.01,57.75,57.8,247984.0,57.8795,58.2447,57.001,57.0504,247984.0
2022-05-17 09:50:00,57.77,58.12,57.66,57.77,112086.0,57.0208,57.3662,56.9122,57.0208,112086.0
2022-05-17 10:00:00,57.82,58.3,57.62,57.65,144703.0,57.0701,57.5439,56.8727,56.9023,144703.0
2022-05-17 10:10:00,57.64,57.87,57.33,57.83,132024.0,56.8924,57.1195,56.5865,57.08,132024.0
2022-05-17 10:20:00,57.82,58.03,57.53,57.53,128965.0,57.0701,57.2774,56.7839,56.7839,128965.0
2022-05-17 10:30:00,57.52,57.71,57.12,57.17,92573.0,56.774,56.9615,56.3792,56.4285,92573.0
2022-05-17 10:40:00,57.16,57.21,56.83,56.95,101247.0,56.4187,56.468,56.0929,56.2114,101247.0
2022-05-17 10:50:00,56.97,57.05,56.78,57.0,68749.0,56.2311,56.3101,56.0436,56.2607,68749.0
2022-05-17 11:00:00,57.02,57.33,56.91,57.22,64325.0,56.2805,56.5865,56.1719,56.4779,64325.0
2022-05-17 11:10:00,57.21,57.44,57.03,57.41,106553.0,56.468,56.695,56.2903,56.6654,106553.0
2022-05-17 11:20:00,57.41,57.77,57.35,57.75,260782.0,56.6654,57.0208,56.6062,57.001,260782.0
2022-05-17 11:30:00,57.77,57.93,57.7,57.8,127497.0,57.0208,57.1787,56.9517,57.0504,127497.0
2022-05-17 11:40:00,57.81,58.0,57.72,57.85,131772.0,57.0602,57.2478,56.9714,57.0997,131772.0
2022-05-17 11:50:00,57.85,58.05,57.83,57.88,87123.0,57.0997,57.2971,57.08,57.1293,87123.0
2022-05-17 12:00:00,57.9,57.92,57.58,57.67,59642.0,57.1491,57.1688,56.8332,56.922,59642.0
2022-05-17 12:10:00,57.69,57.7,57.38,57.38,90491.0,56.9418,56.9517,56.6358,56.6358,90491.0
2022-05-17 12:20:00,57.36,57.6,57.29,57.52,54751.0,56.6161,56.853,56.547,56.774,54751.0
2022-05-17 12:30:00,57.53,57.56,57.36,57.37,85689.0,56.7839,56.8135,56.6161,56.6259,85689.0
2022-05-17 12:40:00,57.39,57.65,57.36,57.49,52090.0,56.6457,56.9023,56.6161,56.7444,52090.0
2022-05-17 12:50:00,57.48,57.48,57.34,57.39,40182.0,56.7345,56.7345,56.5963,56.6457,40182.0
2022-05-17 13:00:00,57.4,57.67,57.19,57.63,47687.0,56.6555,56.922,56.4483,56.8826,47687.0
2022-05-17 13:10:00,57.64,57.79,57.64,57.68,57946.0,56.8924,57.0405,56.8924,56.9319,57946.0
2022-05-17 13:20:00,57.68,57.76,57.58,57.6,51135.0,56.9319,57.0109,56.8332,56.853,51135.0
2022-05-17 13:30:00,57.6,57.75,57.56,57.62,56032.0,56.853,57.001,56.8135,56.8727,56032.0
2022-05-17 13:40:00,57.61,57.66,57.4,57.55,54376.0,56.8628,56.9122,56.6555,56.8036,54376.0
2022-05-17 13:50:00,57.55,57.65,57.46,57.52,52623.0,56.8036,56.9023,56.7148,56.774,52623.0
2022-05-17 14:00:00,57.53,57.74,57.22,57.61,119862.0,56.7839,56.9911,56.4779,56.8628,119862.0
2022-05-17 14:10:00,57.59,57.59,56.82,57.16,182353.0,56.8431,56.8431,56.0831,56.4187,182353.0
2022-05-17 14:20:00,57.12,57.22,56.69,57.0,119732.0,56.3792,56.4779,55.9548,56.2607,119732.0
2022-05-17 14:30:00,56.96,57.46,56.83,57.45,118711.0,56.2213,56.7148,56.0929,56.7049,118711.0
2022-05-17 14:40:00,57.44,58.08,57.43,58.01,171705.0,56.695,57.3267,56.6852,57.2576,171705.0
2022-05-17 14:50:00,58.01,58.05,57.73,57.78,168069.0,57.2576,57.2971,56.9813,57.0306,168069.0
2022-05-17 15:00:00,57.77,58.22,57.77,58.1,150047.0,57.0208,57.4649,57.0208,57.3465,150047.0
2022-05-17 15:10:00,58.09,58.2,57.91,58.2,177078.0,57.3366,57.4452,57.1589,57.4452,177078.0
2022-05-17 15:20:00,58.19,58.3,58.07,58.1,151403.0,57.4353,57.5439,57.3169,57.3465,151403.0
2022-05-17 15:30:00,58.1,58.25,57.96,57.99,141947.0,57.3465,57.4945,57.2083,57.2379,141947.0
2022-05-17 15:40:00,57.99,58.13,57.81,57.94,249026.0,57.2379,57.3761,57.0602,57.1885,249026.0
2022-05-17 15:50:00,57.94,58.35,57.94,58.32,633355.0,57.1885,57.5932,57.1885,57.5636,633355.0
2022-05-18 09:30:00,57.36,58.33,56.97,57.64,480481.0,56.6161,57.5735,56.2311,56.8924,480481.0
2022-05-18 09:40:00,57.61,58.45,57.31,58.19,573486.0,56.8628,57.6919,56.5667,57.4353,573486.0
2022-05-18 09:50:00,58.19,58.85,57.98,58.11,236983.0,57.4353,58.0867,57.228,57.3563,236983.0
2022-05-18 10:00:00,58.08,59.1,58.05,58.7,285526.0,57.3267,58.3335,57.2971,57.9387,285526.0
2022-05-18 10:10:00,58.7,58.89,58.42,58.64,135640.0,57.9387,58.1262,57.6623,57.8795,135640.0
2022-05-18 10:20:00,58.64,58.99,58.48,58.48,147612.0,57.8795,58.2249,57.7215,57.7215,147612.0
2022-05-18 10:30:00,58.48,58.56,58.04,58.26,112181.0,57.7215,57.8005,57.2872,57.5044,112181.0
2022-05-18 10:40:00,58.25,58.42,57.98,58.34,174222.0,57.4945,57.6623,57.228,57.5834,174222.0
2022-05-18 10:50:00,58.32,58.32,57.98,58.17,66458.0,57.5636,57.5636,57.228,57.4156,66458.0
2022-05-18 11:00:00,58.19,58.21,57.62,57.7,63618.0,57.4353,57.455,56.8727,56.9517,63618.0
2022-05-18 11:10:00,57.7,57.7,57.32,57.36,64729.0,56.9517,56.9517,56.5766,56.6161,64729.0
2022-05-18 11:20:00,57.35,57.35,56.76,56.86,49329.0,56.6062,56.6062,56.0238,56.1226,49329.0
2022-05-18 11:30:00,56.88,56.9,56.68,56.81,51194.0,56.1423,56.162,55.9449,56.0732,51194.0
2022-05-18 11:40:00,56.8,56.96,56.72,56.81,45007.0,56.0633,56.2213,55.9844,56.0732,45007.0
2022-05-18 11:50:00,56.82,56.85,56.38,56.43,69778.0,56.0831,56.1127,55.6488,55.6981,69778.0
2022-05-18 12:00:00,56.41,56.54,56.08,56.14,78367.0,55.6784,55.8067,55.3527,55.4119,78367.0
2022-05-18 12:10:00,56.13,56.13,55.91,55.94,255608.0,55.402,55.402,55.1849,55.2145,255608.0
2022-05-18 12:20:00,55.95,55.99,55.55,55.57,162748.0,55.2244,55.2638,54.8295,54.8493,162748.0
2022-05-18 12:30:00,55.55,55.72,55.44,55.62,328529.0,54.8295,54.9973,54.721,54.8986,328529.0
2022-05-18 12:40:00,55.61,55.96,55.41,55.95,101143.0,54.8888,55.2342,54.6914,55.2244,101143.0
2022-05-18 12:50:00,55.96,56.13,55.91,56.07,45068.0,55.2342,55.402,55.1849,55.3428,45068.0
2022-05-18 13:00:00,56.07,56.09,55.53,55.54,69445.0,55.3428,55.3625,54.8098,54.8197,69445.0
2022-05-18 13:10:00,55.54,55.56,55.34,55.36,57067.0,54.8197,54.8394,54.6223,54.642,57067.0
2022-05-18 13:20:00,55.34,55.51,55.15,55.34,155217.0,54.6223,54.7901,54.4347,54.6223,155217.0
2022-05-18 13:30:00,55.32,55.57,55.25,55.51,73315.0,54.6025,54.8493,54.5334,54.7901,73315.0
2022-05-18 13:40:00,55.51,55.55,55.13,55.25,117656.0,54.7901,54.8295,54.415,54.5334,117656.0
2022-05-18 13:50:00,55.26,55.3,55.03,55.2,68823.0,54.5433,54.5828,54.3163,54.4841,68823.0
2022-05-18 14:00:00,55.23,55.35,55.13,55.28,68655.0,54.5137,54.6321,54.415,54.563,68655.0
2022-05-18 14:10:00,55.28,55.42,55.09,55.34,245006.0,54.563,54.7012,54.3755,54.6223,245006.0
2022-05-18 14:20:00,55.34,55.41,55.16,55.39,90820.0,54.6223,54.6914,54.4446,54.6716,90820.0
2022-05-18 14:30:00,55.36,55.53,55.05,55.19,129940.0,54.642,54.8098,54.336,54.4742,129940.0
2022-05-18 14:40:00,55.21,55.39,55.04,55.35,78755.0,54.494,54.6716,54.3262,54.6321,78755.0
2022-05-18 14:50:00,55.35,55.42,54.82,54.93,132483.0,54.6321,54.7012,54.109,54.2176,132483.0
2022-05-18 15:00:00,54.91,55.33,54.91,55.07,122649.0,54.1978,54.6124,54.1978,54.3558,122649.0
2022-05-18 15:10:00,55.07,55.19,54.93,54.99,117979.0,54.3558,54.4742,54.2176,54.2768,117979.0
2022-05-18 15:20:00,54.98,55.02,54.68,54.96,175140.0,54.2669,54.3064,53.9708,54.2472,175140.0
2022-05-18 15:30:00,54.95,55.24,54.86,55.16,372432.0,54.2373,54.5236,54.1485,54.4446,372432.0
2022-05-18 15:40:00,55.16,55.21,54.87,55.04,445379.0,54.4446,54.494,54.1584,54.3262,445379.0
2022-05-18 15:50:00,55.03,55.13,54.69,55.01,849108.0,54.3163,54.415,53.9807,54.2965,849108.0
2022-05-19 09:30:00,54.32,56.0,54.28,55.56,878044.0,53.6155,55.2737,53.576,54.8394,878044.0
2022-05-19 09:40:00,55.55,55.68,53.83,53.91,354794.0,54.8295,54.9579,53.1319,53.2108,354794.0
2022-05-19 09:50:00,53.9,54.91,53.54,54.44,479594.0,53.2009,54.1978,52.8456,53.7339,479594.0
2022-05-19 10:00:00,54.42,54.98,54.39,54.5,270899.0,53.7142,54.2669,53.6846,53.7932,270899.0
2022-05-19 10:10:00,54.52,55.13,54.47,54.83,169996.0,53.8129,54.415,53.7635,54.1189,169996.0
2022-05-19 10:20:00,54.84,55.31,54.55,54.73,179852.0,54.1288,54.5927,53.8425,54.0202,179852.0
2022-05-19 10:30:00,54.69,55.32,54.52,54.77,127097.0,53.9807,54.6025,53.8129,54.0597,127097.0
2022-05-19 10:40:00,54.76,55.01,54.52,54.63,140163.0,54.0498,54.2965,53.8129,53.9215,140163.0
2022-05-19 10:50:00,54.62,55.39,54.53,55.17,118068.0,53.9116,54.6716,53.8228,54.4545,118068.0
2022-05-19 11:00:00,55.16,55.35,54.92,55.33,223828.0,54.4446,54.6321,54.2077,54.6124,223828.0
2022-05-19 11:10:00,55.35,55.77,55.17,55.32,184818.0,54.6321,55.0467,54.4545,54.6025,184818.0
2022-05-19 11:20:00,55.29,55.55,55.14,55.26,123900.0,54.5729,54.8295,54.4249,54.5433,123900.0
2022-05-19 11:30:00,55.27,56.12,55.23,56.07,192004.0,54.5532,55.3922,54.5137,55.3428,192004.0
2022-05-19 11:40:00,56.07,56.33,56.07,56.15,122755.0,55.3428,55.5994,55.3428,55.4218,122755.0
2022-05-19 11:50:00,56.18,56.18,55.87,56.09,148137.0,55.4514,55.4514,55.1454,55.3625,148137.0
2022-05-19 12:00:00,56.1,56.19,55.89,55.89,70302.0,55.3724,55.4612,55.1651,55.1651,70302.0
2022-05-19 12:10:00,55.94,56.04,55.68,55.71,72489.0,55.2145,55.3132,54.9579,54.9875,72489.0
2022-05-19 12:20:00,55.67,55.9,55.4,55.85,117023.0,54.948,55.175,54.6815,55.1257,117023.0
2022-05-19 12:30:00,55.86,55.91,55.32,55.36,59418.0,55.1355,55.1849,54.6025,54.642,59418.0
2022-05-19 12:40:00,55.35,55.41,55.02,55.1,78431.0,54.6321,54.6914,54.3064,54.3854,78431.0
2022-05-19 12:50:00,55.09,55.36,54.97,55.36,61481.0,54.3755,54.642,54.2571,54.642,61481.0
2022-05-19 13:00:00,55.37,55.47,55.1,55.15,54541.0,54.6519,54.7506,54.3854,54.4347,54541.0
2022-05-19 13:10:00,55.16,55.16,54.53,54.89,68468.0,54.4446,54.4446,53.8228,54.1781,68468.0
2022-05-19 13:20:00,54.89,54.96,54.71,54.73,52038.0,54.1781,54.2472,54.0004,54.0202,52038.0
2022-05-19 13:30:00,54.76,55.16,54.67,54.93,54899.0,54.0498,54.4446,53.961,54.2176,54899.0
2022-05-19 13:40:00,54.93,55.03,54.43,54.45,55091.0,54.2176,54.3163,53.7241,53.7438,55091.0
2022-05-19 13:50:00,54.44,55.38,54.42,55.29,92465.0,53.7339,54.6617,53.7142,54.5729,92465.0
2022-05-19 14:00:00,55.3,55.3,54.75,54.98,69579.0,54.5828,54.5828,54.0399,54.2669,69579.0
2022-05-19 14:10:00,54.98,55.15,54.85,54.87,63929.0,54.2669,54.4347,54.1386,54.1584,63929.0
2022-05-19 14:20:00,54.84,55.12,54.79,55.03,50905.0,54.1288,54.4051,54.0794,54.3163,50905.0
2022-05-19 14:30:00,55.03,55.54,54.92,55.29,61141.0,54.3163,54.8197,54.2077,54.5729,61141.0
2022-05-19 14:40:00,55.26,55.43,54.87,55.43,56681.0,54.5433,54.7111,54.1584,54.7111,56681.0
2022-05-19 14:50:00,55.46,55.59,55.03,55.27,69500.0,54.7407,54.869,54.3163,54.5532,69500.0
2022-05-19 15:00:00,55.27,55.57,55.17,55.17,54824.0,54.5532,54.8493,54.4545,54.4545,54824.0
2022-05-19 15:10:00,55.18,55.22,54.85,54.94,86119.0,54.4643,54.5038,54.1386,54.2275,86119.0
2022-05-19 15:20:00,54.95,54.95,54.53,54.58,90764.0,54.2373,54.2373,53.8228,53.8721,90764.0
2022-05-19 15:30:00,54.56,54.68,54.38,54.46,120023.0,53.8524,53.9708,53.6747,53.7537,120023.0
2022-05-19 15:40:00,54.46,54.79,54.36,54.47,258143.0,53.7537,54.0794,53.655,53.7635,258143.0
2022-05-19 15:50:00,54.51,54.55,53.94,54.26,879683.0,53.803,53.8425,53.2404,53.5563,879683.0
2022-05-20 09:30:00,55.86,55.91,54.57,54.82,351035.0,55.1355,55.1849,53.8623,54.109,351035.0
2022-05-20 09:40:00,54.76,55.0,54.12,54.12,193148.0,54.0498,54.2867,53.4181,53.4181,193148.0
2022-05-20 09:50:00,54.13,54.54,54.09,54.3,207177.0,53.428,53.8326,53.3885,53.5958,207177.0
2022-05-20 10:00:00,54.28,54.59,53.57,53.66,329231.0,53.576,53.882,52.8752,52.9641,329231.0
2022-05-20 10:10:00,53.65,53.92,53.54,53.91,210064.0,52.9542,53.2207,52.8456,53.2108,210064.0
2022-05-20 10:20:00,53.9,54.5,53.61,54.45,122992.0,53.2009,53.7932,52.9147,53.7438,122992.0
2022-05-20 10:30:00,54.44,54.57,54.1,54.2,96879.0,53.7339,53.8623,53.3983,53.4971,96879.0
2022-05-20 10:40:00,54.19,54.3,53.94,53.94,184175.0,53.4872,53.5958,53.2404,53.2404,184175.0
2022-05-20 10:50:00,53.96,53.97,53.28,53.29,136752.0,53.2602,53.27,52.589,52.5989,136752.0
2022-05-20 11:00:00,53.32,53.51,53.2,53.28,106768.0,52.6285,52.816,52.51,52.589,106768.0
2022-05-20 11:10:00,53.25,53.25,52.84,52.91,124066.0,52.5594,52.5594,52.1547,52.2238,124066.0
2022-05-20 11:20:00,52.91,53.03,52.5,52.91,152998.0,52.2238,52.3422,51.8191,52.2238,152998.0
2022-05-20 11:30:00,52.91,53.22,52.81,52.84,103272.0,52.2238,52.5298,52.1251,52.1547,103272.0
2022-05-20 11:40:00,52.85,53.09,52.75,52.9,113185.0,52.1646,52.4014,52.0659,52.2139,113185.0
2022-05-20 11:50:00,52.92,52.96,52.64,52.67,114898.0,52.2337,52.2731,51.9573,51.9869,114898.0
2022-05-20 12:00:00,52.64,52.69,52.05,52.05,140027.0,51.9573,52.0066,51.3749,51.3749,140027.0
2022-05-20 12:10:00,52.05,52.24,51.87,51.9,128315.0,51.3749,51.5625,51.1973,51.2269,128315.0
2022-05-20 12:20:00,51.9,52.25,51.89,52.13,55199.0,51.2269,51.5723,51.217,51.4539,55199.0
2022-05-20 12:30:00,52.11,52.32,52.01,52.03,153640.0,51.4342,51.6414,51.3355,51.3552,153640.0
2022-05-20 12:40:00,52.02,52.03,51.58,51.88,246857.0,51.3453,51.3552,50.911,51.2071,246857.0
2022-05-20 12:50:00,51.87,51.9,51.47,51.52,532888.0,51.1973,51.2269,50.8025,50.8518,532888.0
2022-05-20 13:00:00,51.51,51.59,51.21,51.27,234900.0,50.8419,50.9209,50.5458,50.6051,234900.0
2022-05-20 13:10:00,51.28,51.36,51.11,51.23,213300.0,50.6149,50.6939,50.4471,50.5656,213300.0
2022-05-20 13:20:00,51.23,51.36,51.12,51.14,160562.0,50.5656,50.6939,50.457,50.4767,160562.0
2022-05-20 13:30:00,51.12,51.89,51.05,51.77,558773.0,50.457,51.217,50.3879,51.0986,558773.0
2022-05-20 13:40:00,51.76,51.98,51.57,51.86,284912.0,51.0887,51.3058,50.9012,51.1874,284912.0
2022-05-20 13:50:00,51.85,52.19,51.72,52.14,195889.0,51.1775,51.5131,51.0492,51.4638,195889.0
2022-05-20 14:00:00,52.14,52.2,51.61,51.82,157702.0,51.4638,51.523,50.9406,51.1479,157702.0
2022-05-20 14:10:00,51.86,51.97,51.52,51.58,166368.0,51.1874,51.296,50.8518,50.911,166368.0
2022-05-20 14:20:00,51.56,51.64,51.43,51.59,189216.0,50.8913,50.9703,50.763,50.9209,189216.0
2022-05-20 14:30:00,51.58,51.7,51.18,51.25,351693.0,50.911,51.0295,50.5162,50.5853,351693.0
2022-05-20 14:40:00,51.24,51.79,51.21,51.69,229823.0,50.5754,51.1183,50.5458,51.0196,229823.0
2022-05-20 14:50:00,51.71,52.1,51.59,51.85,247977.0,51.0393,51.4243,50.9209,51.1775,247977.0
2022-05-20 15:00:00,51.85,51.94,51.55,51.78,192270.0,51.1775,51.2664,50.8814,51.1084,192270.0
2022-05-20 15:10:00,51.79,52.08,51.65,51.95,168376.0,51.1183,51.4045,50.9801,51.2762,168376.0
2022-05-20 15:20:00,51.95,52.74,51.92,52.73,245966.0,51.2762,52.056,51.2466,52.0461,245966.0
2022-05-20 15:30:00,52.73,53.56,52.66,53.3,338131.0,52.0461,52.8654,51.977,52.6087,338131.0
2022-05-20 15:40:00,53.32,53.74,53.05,53.5,391913.0,52.6285,53.043,52.362,52.8061,391913.0
2022-05-20 15:50:00,53.52,54.2,53.4,54.09,1426737.0,52.8259,53.4971,52.7074,53.3885,1426737.0
2022-05-23 09:30:00,52.96,54.1,52.57,53.5,295986.0,52.2731,53.3983,51.8882,52.8061,295986.0
2022-05-23 09:40:00,53.48,54.96,53.38,54.79,191516.0,52.7864,54.2472,52.6877,54.0794,191516.0
2022-05-23 09:50:00,54.78,54.88,53.57,53.62,180818.0,54.0695,54.1682,52.8752,52.9246,180818.0
2022-05-23 10:00:00,53.65,53.68,52.97,53.23,146028.0,52.9542,52.9838,52.283,52.5396,146028.0
2022-05-23 10:10:00,53.22,53.63,53.06,53.55,142629.0,52.5298,52.9344,52.3718,52.8555,142629.0
2022-05-23 10:20:00,53.54,53.62,52.94,53.39,114453.0,52.8456,52.9246,52.2534,52.6976,114453.0
2022-05-23 10:30:00,53.42,53.76,53.21,53.36,147161.0,52.7272,53.0628,52.5199,52.6679,147161.0
2022-05-23 10:40:00,53.33,53.64,52.93,53.1,131969.0,52.6383,52.9443,52.2435,52.4113,131969.0
2022-05-23 10:50:00,53.09,53.22,52.78,53.18,153872.0,52.4014,52.5298,52.0955,52.4903,153872.0
2022-05-23 11:00:00,53.18,53.8,53.04,53.5,105114.0,52.4903,53.1022,52.3521,52.8061,105114.0
2022-05-23 11:10:00,53.52,53.95,53.43,53.69,134350.0,52.8259,53.2503,52.737,52.9937,134350.0
2022-05-23 11:20:00,53.64,54.2,53.62,54.15,105448.0,52.9443,53.4971,52.9246,53.4477,105448.0
2022-05-23 11:30:00,54.18,54.51,54.13,54.5,132923.0,53.4773,53.803,53.428,53.7932,132923.0
2022-05-23 11:40:00,54.5,54.53,53.99,54.08,100610.0,53.7932,53.8228,53.2898,53.3786,100610.0
2022-05-23 11:50:00,54.08,54.35,54.02,54.16,62589.0,53.3786,53.6451,53.3194,53.4576,62589.0
2022-05-23 12:00:00,54.15,54.39,54.09,54.39,138162.0,53.4477,53.6846,53.3885,53.6846,138162.0
2022-05-23 12:10:00,54.37,54.39,54.16,54.29,75174.0,53.6648,53.6846,53.4576,53.5859,75174.0
2022-05-23 12:20:00,54.29,54.54,54.25,54.25,82739.0,53.5859,53.8326,53.5464,53.5464,82739.0
2022-05-23 12:30:00,54.28,54.42,54.1,54.42,128288.0,53.576,53.7142,53.3983,53.7142,128288.0
2022-05-23 12:40:00,54.43,54.43,54.05,54.11,87612.0,53.7241,53.7241,53.349,53.4082,87612.0
2022-05-23 12:50:00,54.13,54.19,53.94,54.04,52951.0,53.428,53.4872,53.2404,53.3391,52951.0
2022-05-23 13:00:00,54.04,54.05,53.77,53.88,64526.0,53.3391,53.349,53.0726,53.1812,64526.0
2022-05-23 13:10:00,53.88,53.97,53.67,53.68,78641.0,53.1812,53.27,52.9739,52.9838,78641.0
2022-05-23 13:20:00,53.66,53.81,53.48,53.78,100390.0,52.9641,53.1121,52.7864,53.0825,100390.0
2022-05-23 13:30:00,53.78,53.94,53.69,53.86,63340.0,53.0825,53.2404,52.9937,53.1615,63340.0
2022-05-23 13:40:00,53.87,54.18,53.84,54.13,57603.0,53.1713,53.4773,53.1417,53.428,57603.0
2022-05-23 13:50:00,54.1,54.19,53.99,54.19,82381.0,53.3983,53.4872,53.2898,53.4872,82381.0
2022-05-23 14:00:00,54.18,54.23,53.98,54.11,70662.0,53.4773,53.5267,53.2799,53.4082,70662.0
2022-05-23 14:10:00,54.11,54.32,54.09,54.31,70447.0,53.4082,53.6155,53.3885,53.6056,70447.0
2022-05-23 14:20:00,54.3,54.43,54.19,54.31,173296.0,53.5958,53.7241,53.4872,53.6056,173296.0
2022-05-23 14:30:00,54.31,54.62,54.28,54.55,125602.0,53.6056,53.9116,53.576,53.8425,125602.0
2022-05-23 14:40:00,54.57,54.76,54.36,54.51,210523.0,53.8623,54.0498,53.655,53.803,210523.0
2022-05-23 14:50:00,54.51,54.63,54.42,54.43,139869.0,53.803,53.9215,53.7142,53.7241,139869.0
2022-05-23 15:00:00,54.44,54.75,54.39,54.75,105308.0,53.7339,54.0399,53.6846,54.0399,105308.0
2022-05-23 15:10:00,54.75,54.75,54.39,54.53,115380.0,54.0399,54.0399,53.6846,53.8228,115380.0
2022-05-23 15:20:00,54.53,54.54,54.18,54.26,130485.0,53.8228,53.8326,53.4773,53.5563,130485.0
2022-05-23 15:30:00,54.26,54.58,54.24,54.34,134648.0,53.5563,53.8721,53.5365,53.6352,134648.0
2022-05-23 15:40:00,54.33,54.49,54.17,54.21,214041.0,53.6254,53.7833,53.4674,53.5069,214041.0
2022-05-23 15:50:00,54.23,54.9,54.2,54.9,757500.0,53.5267,54.188,53.4971,54.188,757500.0
2022-05-24 09:30:00,53.29,53.58,51.95,52.0,710937.0,52.5989,52.8851,51.2762,51.3256,710937.0
2022-05-24 09:40:00,52.0,52.99,51.94,52.2,366602.0,51.3256,52.3027,51.2664,51.523,366602.0
2022-05-24 09:50:00,52.18,52.68,51.85,51.88,258678.0,51.5033,51.9968,51.1775,51.2071,258678.0
2022-05-24 10:00:00,51.91,52.07,51.56,51.84,197761.0,51.2368,51.3947,50.8913,51.1677,197761.0
2022-05-24 10:10:00,51.79,51.85,51.58,51.84,125117.0,51.1183,51.1775,50.911,51.1677,125117.0
2022-05-24 10:20:00,51.83,52.68,51.81,52.63,139897.0,51.1578,51.9968,51.138,51.9474,139897.0
2022-05-24 10:30:00,52.62,52.98,52.08,52.14,228960.0,51.9375,52.2929,51.4045,51.4638,228960.0
2022-05-24 10:40:00,52.13,52.43,51.71,51.71,212209.0,51.4539,51.75,51.0393,51.0393,212209.0
2022-05-24 10:50:00,51.7,52.06,51.61,51.98,96442.0,51.0295,51.3848,50.9406,51.3058,96442.0
2022-05-24 11:00:00,52.0,52.09,51.81,51.91,67976.0,51.3256,51.4144,51.138,51.2368,67976.0
2022-05-24 11:10:00,51.93,52.11,51.69,51.72,98103.0,51.2565,51.4342,51.0196,51.0492,98103.0
2022-05-24 11:20:00,51.72,51.9,51.61,51.87,86120.0,51.0492,51.2269,50.9406,51.1973,86120.0
2022-05-24 11:30:00,51.89,52.01,51.62,51.75,79933.0,51.217,51.3355,50.9505,51.0788,79933.0
2022-05-24 11:40:00,51.74,52.5,51.71,52.41,92512.0,51.069,51.8191,51.0393,51.7303,92512.0
2022-05-24 11:50:00,52.43,52.46,52.27,52.27,89131.0,51.75,51.7796,51.5921,51.5921,89131.0
2022-05-24 12:00:00,52.27,52.57,52.13,52.45,165159.0,51.5921,51.8882,51.4539,51.7697,165159.0
2022-05-24 12:10:00,52.43,52.86,52.37,52.55,359545.0,51.75,52.1744,51.6908,51.8685,359545.0
2022-05-24 12:20:00,52.54,52.54,52.34,52.41,59241.0,51.8586,51.8586,51.6612,51.7303,59241.0
2022-05-24 12:30:00,52.42,52.53,52.06,52.08,74679.0,51.7401,51.8487,51.3848,51.4045,74679.0
2022-05-24 12:40:00,52.08,52.15,51.99,52.11,55496.0,51.4045,51.4736,51.3157,51.4342,55496.0
2022-05-24 12:50:00,52.08,52.21,51.93,52.09,71081.0,51.4045,51.5329,51.2565,51.4144,71081.0
2022-05-24 13:00:00,52.07,52.08,51.81,51.97,88464.0,51.3947,51.4045,51.138,51.296,88464.0
2022-05-24 13:10:00,51.94,52.12,51.88,52.07,76615.0,51.2664,51.444,51.2071,51.3947,76615.0
2022-05-24 13:20:00,52.08,52.19,51.92,52.16,75506.0,51.4045,51.5131,51.2466,51.4835,75506.0
2022-05-24 13:30:00,52.12,52.31,51.93,52.3,99658.0,51.444,51.6316,51.2565,51.6217,99658.0
2022-05-24 13:40:00,52.31,52.54,52.26,52.39,84905.0,51.6316,51.8586,51.5822,51.7105,84905.0
2022-05-24 13:50:00,52.38,52.49,52.32,52.37,64750.0,51.7007,51.8092,51.6414,51.6908,64750.0
2022-05-24 14:00:00,52.37,52.52,52.12,52.48,94237.0,51.6908,51.8388,51.444,51.7994,94237.0
2022-05-24 14:10:00,52.45,52.73,52.25,52.32,100150.0,51.7697,52.0461,51.5723,51.6414,100150.0
2022-05-24 14:20:00,52.28,52.56,52.2,52.36,86820.0,51.602,51.8783,51.523,51.6809,86820.0
2022-05-24 14:30:00,52.35,52.55,52.31,52.53,65559.0,51.671,51.8685,51.6316,51.8487,65559.0
2022-05-24 14:40:00,52.54,52.58,51.92,51.96,99726.0,51.8586,51.8981,51.2466,51.2861,99726.0
2022-05-24 14:50:00,51.96,52.16,51.87,52.15,88666.0,51.2861,51.4835,51.1973,51.4736,88666.0
2022-05-24 15:00:00,52.14,52.32,52.03,52.12,148484.0,51.4638,51.6414,51.3552,51.444,148484.0
2022-05-24 15:10:00,52.14,52.28,52.04,52.05,84432.0,51.4638,51.602,51.3651,51.3749,84432.0
2022-05-24 15:20:00,52.06,52.28,51.89,52.23,128559.0,51.3848,51.602,51.217,51.5526,128559.0
2022-05-24 15:30:00,52.24,52.81,52.08,52.68,325843.0,51.5625,52.1251,51.4045,51.9968,325843.0
2022-05-24 15:40:00,52.7,52.79,52.51,52.6,356635.0,52.0165,52.1053,51.829,51.9178,356635.0
2022-05-24 15:50:00,52.61,52.74,52.21,52.41,960230.0,51.9277,52.056,51.5329,51.7303,960230.0
2022-05-25 09:30:00,51.84,52.96,51.66,52.51,384590.0,51.1677,52.2731,50.99,51.829,384590.0
2022-05-25 09:40:00,52.53,53.42,52.34,52.37,270000.0,51.8487,52.7272,51.6612,51.6908,270000.0
2022-05-25 09:50:00,52.39,52.97,52.34,52.93,180666.0,51.7105,52.283,51.6612,52.2435,180666.0
2022-05-25 10:00:00,52.97,53.07,52.58,52.86,240771.0,52.283,52.3817,51.8981,52.1744,240771.0
2022-05-25 10:10:00,52.86,53.17,52.62,52.99,192716.0,52.1744,52.4804,51.9375,52.3027,192716.0
2022-05-25 10:20:00,53.01,53.39,52.87,53.38,145346.0,52.3225,52.6976,52.1843,52.6877,145346.0
2022-05-25 10:30:00,53.39,53.57,53.2,53.36,413963.0,52.6976,52.8752,52.51,52.6679,413963.0
2022-05-25 10:40:00,53.37,53.45,52.72,52.93,134464.0,52.6778,52.7568,52.0362,52.2435,134464.0
2022-05-25 10:50:00,52.96,53.14,52.82,53.12,103257.0,52.2731,52.4508,52.1349,52.4311,103257.0
2022-05-25 11:00:00,53.13,53.13,52.68,52.81,135677.0,52.4409,52.4409,51.9968,52.1251,135677.0
2022-05-25 11:10:00,52.8,53.01,52.76,52.91,146715.0,52.1152,52.3225,52.0757,52.2238,146715.0
2022-05-25 11:20:00,52.89,52.93,52.6,52.61,150245.0,52.204,52.2435,51.9178,51.9277,150245.0
2022-05-25 11:30:00,52.61,52.8,52.33,52.55,191726.0,51.9277,52.1152,51.6513,51.8685,191726.0
2022-05-25 11:40:00,52.54,52.84,52.53,52.81,120274.0,51.8586,52.1547,51.8487,52.1251,120274.0
2022-05-25 11:50:00,52.82,52.96,52.72,52.79,132352.0,52.1349,52.2731,52.0362,52.1053,132352.0
2022-05-25 12:00:00,52.79,53.05,52.69,52.74,137285.0,52.1053,52.362,52.0066,52.056,137285.0
2022-05-25 12:10:00,52.75,53.03,52.71,52.86,126063.0,52.0659,52.3422,52.0264,52.1744,126063.0
2022-05-25 12:20:00,52.85,52.85,52.54,52.71,186032.0,52.1646,52.1646,51.8586,52.0264,186032.0
2022-05-25 12:30:00,52.71,52.86,52.53,52.58,78457.0,52.0264,52.1744,51.8487,51.8981,78457.0
2022-05-25 12:40:00,52.57,52.73,52.47,52.68,124529.0,51.8882,52.0461,51.7895,51.9968,124529.0
2022-05-25 12:50:00,52.67,52.81,52.56,52.79,71118.0,51.9869,52.1251,51.8783,52.1053,71118.0
2022-05-25 13:00:00,52.78,52.82,52.65,52.8,93745.0,52.0955,52.1349,51.9672,52.1152,93745.0
2022-05-25 13:10:00,52.81,52.88,52.55,52.67,111344.0,52.1251,52.1942,51.8685,51.9869,111344.0
2022-05-25 13:20:00,52.67,52.85,52.63,52.79,73243.0,51.9869,52.1646,51.9474,52.1053,73243.0
2022-05-25 13:30:00,52.78,53.13,52.75,53.1,104209.0,52.0955,52.4409,52.0659,52.4113,104209.0
2022-05-25 13:40:00,53.1,53.29,53.04,53.27,165233.0,52.4113,52.5989,52.3521,52.5791,165233.0
2022-05-25 13:50:00,53.28,53.29,53.06,53.16,113246.0,52.589,52.5989,52.3718,52.4705,113246.0
2022-05-25 14:00:00,53.16,53.77,52.78,53.03,234108.0,52.4705,53.0726,52.0955,52.3422,234108.0
2022-05-25 14:10:00,53.05,53.58,52.96,53.31,112854.0,52.362,52.8851,52.2731,52.6186,112854.0
2022-05-25 14:20:00,53.27,53.94,53.23,53.88,198186.0,52.5791,53.2404,52.5396,53.1812,198186.0
2022-05-25 14:30:00,53.89,54.12,53.77,53.81,181983.0,53.1911,53.4181,53.0726,53.1121,181983.0
2022-05-25 14:40:00,53.83,54.01,53.65,53.69,154303.0,53.1319,53.3095,52.9542,52.9937,154303.0
2022-05-25 14:50:00,53.71,53.99,53.66,53.92,90652.0,53.0134,53.2898,52.9641,53.2207,90652.0
2022-05-25 15:00:00,53.93,54.35,53.87,54.28,121503.0,53.2306,53.6451,53.1713,53.576,121503.0
2022-05-25 15:10:00,54.27,54.48,54.19,54.29,146346.0,53.5661,53.7734,53.4872,53.5859,146346.0
2022-05-25 15:20:00,54.32,54.35,54.0,54.0,170590.0,53.6155,53.6451,53.2996,53.2996,170590.0
2022-05-25 15:30:00,54.0,54.17,53.76,53.82,211013.0,53.2996,53.4674,53.0628,53.122,211013.0
2022-05-25 15:40:00,53.81,54.01,53.7,53.93,365482.0,53.1121,53.3095,53.0035,53.2306,365482.0
2022-05-25 15:50:00,53.92,54.05,53.62,53.97,985664.0,53.2207,53.349,52.9246,53.27,985664.0
2022-05-26 09:30:00,53.18,54.98,53.15,54.71,858546.0,52.4903,54.2669,52.4607,54.0004,858546.0
2022-05-26 09:40:00,54.67,55.0,54.37,54.8,330662.0,53.961,54.2867,53.6648,54.0893,330662.0
2022-05-26 09:50:00,54.8,55.62,54.79,55.46,261634.0,54.0893,54.8986,54.0794,54.7407,261634.0
2022-05-26 10:00:00,55.46,55.75,54.91,55.35,218993.0,54.7407,55.0269,54.1978,54.6321,218993.0
2022-05-26 10:10:00,55.35,55.85,55.27,55.82,155022.0,54.6321,55.1257,54.5532,55.096,155022.0
2022-05-26 10:20:00,55.8,55.89,55.57,55.58,232651.0,55.0763,55.1651,54.8493,54.8592,232651.0
2022-05-26 10:30:00,55.59,55.66,55.08,55.38,190574.0,54.869,54.9381,54.3656,54.6617,190574.0
2022-05-26 10:40:00,55.37,55.7,55.29,55.68,132832.0,54.6519,54.9776,54.5729,54.9579,132832.0
2022-05-26 10:50:00,55.69,55.86,55.58,55.84,152471.0,54.9677,55.1355,54.8592,55.1158,152471.0
2022-05-26 11:00:00,55.83,56.29,55.81,56.04,149683.0,55.1059,55.5599,55.0862,55.3132,149683.0
2022-05-26 11:10:00,56.07,56.3,56.06,56.1,142295.0,55.3428,55.5698,55.3329,55.3724,142295.0
2022-05-26 11:20:00,56.1,56.2,55.94,55.99,113415.0,55.3724,55.4711,55.2145,55.2638,113415.0
2022-05-26 11:30:00,56.0,56.02,55.56,55.88,188519.0,55.2737,55.2934,54.8394,55.1553,188519.0
2022-05-26 11:40:00,55.87,56.19,55.77,55.77,163710.0,55.1454,55.4612,55.0467,55.0467,163710.0
2022-05-26 11:50:00,55.77,56.11,55.13,56.05,255649.0,55.0467,55.3823,54.415,55.3231,255649.0
2022-05-26 12:00:00,56.03,56.25,55.86,56.22,109434.0,55.3033,55.5205,55.1355,55.4909,109434.0
2022-05-26 12:10:00,56.21,56.6,56.18,56.6,110781.0,55.481,55.8659,55.4514,55.8659,110781.0
2022-05-26 12:20:00,56.59,56.79,56.57,56.71,155201.0,55.8561,56.0535,55.8363,55.9745,155201.0
2022-05-26 12:30:00,56.71,56.77,56.55,56.73,142073.0,55.9745,56.0337,55.8166,55.9942,142073.0
2022-05-26 12:40:00,56.73,56.84,56.55,56.82,99623.0,55.9942,56.1028,55.8166,56.0831,99623.0
2022-05-26 12:50:00,56.82,56.95,56.79,56.9,187620.0,56.0831,56.2114,56.0535,56.162,187620.0
2022-05-26 13:00:00,56.9,57.08,56.86,57.02,278545.0,56.162,56.3397,56.1226,56.2805,278545.0
2022-05-26 13:10:00,57.02,57.03,56.72,56.73,451021.0,56.2805,56.2903,55.9844,55.9942,451021.0
2022-05-26 13:20:00,56.73,56.81,56.53,56.7,166628.0,55.9942,56.0732,55.7968,55.9646,166628.0
2022-05-26 13:30:00,56.7,56.99,56.68,56.99,188271.0,55.9646,56.2509,55.9449,56.2509,188271.0
2022-05-26 13:40:00,56.98,57.21,56.92,57.15,386030.0,56.241,56.468,56.1818,56.4088,386030.0
2022-05-26 13:50:00,57.15,57.23,57.04,57.17,324978.0,56.4088,56.4878,56.3002,56.4285,324978.0
2022-05-26 14:00:00,57.16,57.23,56.97,57.15,263795.0,56.4187,56.4878,56.2311,56.4088,263795.0
2022-05-26 14:10:00,57.17,57.2,57.01,57.06,165098.0,56.4285,56.4581,56.2706,56.32,165098.0
2022-05-26 14:20:00,57.05,57.1,56.86,56.99,242657.0,56.3101,56.3594,56.1226,56.2509,242657.0
2022-05-26 14:30:00,56.99,57.08,56.94,57.03,268808.0,56.2509,56.3397,56.2015,56.2903,268808.0
2022-05-26 14:40:00,57.02,57.1,56.93,57.04,170494.0,56.2805,56.3594,56.1916,56.3002,170494.0
2022-05-26 14:50:00,57.04,57.07,56.97,57.03,151995.0,56.3002,56.3298,56.2311,56.2903,151995.0
2022-05-26 15:00:00,57.04,57.08,56.84,57.02,359661.0,56.3002,56.3397,56.1028,56.2805,359661.0
2022-05-26 15:10:00,57.01,57.05,56.65,56.7,267656.0,56.2706,56.3101,55.9153,55.9646,267656.0
2022-05-26 15:20:00,56.71,56.77,56.52,56.54,334326.0,55.9745,56.0337,55.787,55.8067,334326.0
2022-05-26 15:30:00,56.54,56.83,56.43,56.82,370332.0,55.8067,56.0929,55.6981,56.0831,370332.0
2022-05-26 15:40:00,56.82,57.03,56.75,56.98,364299.0,56.0831,56.2903,56.014,56.241,364299.0
2022-05-26 15:50:00,56.99,57.2,56.84,56.91,1489118.0,56.2509,56.4581,56.1028,56.1719,1489118.0
2022-05-27 09:30:00,60.0,60.86,59.25,60.02,2469204.0,59.2218,60.0707,58.4816,59.2416,2469204.0
2022-05-27 09:40:00,60.0,60.18,58.8,59.53,1171017.0,59.2218,59.3995,58.0374,58.7579,1171017.0
2022-05-27 09:50:00,59.48,61.18,58.83,60.45,955566.0,58.7086,60.3865,58.067,59.666,955566.0
2022-05-27 10:00:00,60.45,60.83,59.35,59.93,1002454.0,59.666,60.0411,58.5803,59.1527,1002454.0
2022-05-27 10:10:00,59.94,59.96,58.53,58.6,541720.0,59.1626,59.1823,57.7709,57.84,541720.0
2022-05-27 10:20:00,58.6,59.44,58.59,59.38,576557.0,57.84,58.6691,57.8301,58.6099,576557.0
2022-05-27 10:30:00,59.39,59.98,59.27,59.46,408980.0,58.6197,59.2021,58.5013,58.6888,408980.0
2022-05-27 10:40:00,59.49,59.54,59.0,59.37,315248.0,58.7184,58.7678,58.2348,58.6,315248.0
2022-05-27 10:50:00,59.39,59.56,59.01,59.21,223290.0,58.6197,58.7875,58.2447,58.4421,223290.0
2022-05-27 11:00:00,59.23,59.3,58.91,59.18,220286.0,58.4618,58.5309,58.146,58.4125,220286.0
2022-05-27 11:10:00,59.18,59.42,59.06,59.28,157610.0,58.4125,58.6494,58.294,58.5112,157610.0
2022-05-27 11:20:00,59.26,59.48,59.16,59.43,153804.0,58.4914,58.7086,58.3927,58.6592,153804.0
2022-05-27 11:30:00,59.45,59.66,59.38,59.57,223101.0,58.679,58.8862,58.6099,58.7974,223101.0
2022-05-27 11:40:00,59.58,59.7,59.38,59.47,209640.0,58.8073,58.9257,58.6099,58.6987,209640.0
2022-05-27 11:50:00,59.45,59.59,59.34,59.55,196545.0,58.679,58.8171,58.5704,58.7777,196545.0
2022-05-27 12:00:00,59.56,59.82,59.49,59.69,223455.0,58.7875,59.0442,58.7184,58.9158,223455.0
2022-05-27 12:10:00,59.69,59.88,59.57,59.68,217976.0,58.9158,59.1034,58.7974,58.906,217976.0
2022-05-27 12:20:00,59.68,59.79,59.53,59.7,136478.0,58.906,59.0146,58.7579,58.9257,136478.0
2022-05-27 12:30:00,59.7,59.71,59.45,59.52,143730.0,58.9257,58.9356,58.679,58.7481,143730.0
2022-05-27 12:40:00,59.51,59.74,59.5,59.52,108460.0,58.7382,58.9652,58.7283,58.7481,108460.0
2022-05-27 12:50:00,59.52,59.8,59.51,59.72,78470.0,58.7481,59.0244,58.7382,58.9455,78470.0
2022-05-27 13:00:00,59.71,59.73,59.5,59.65,127306.0,58.9356,58.9553,58.7283,58.8764,127306.0
2022-05-27 13:10:00,59.65,59.69,59.5,59.68,117450.0,58.8764,58.9158,58.7283,58.906,117450.0
2022-05-27 13:20:00,59.68,59.85,59.61,59.8,172564.0,58.906,59.0738,58.8369,59.0244,172564.0
2022-05-27 13:30:00,59.82,60.14,59.69,60.14,309799.0,59.0442,59.36,58.9158,59.36,309799.0
2022-05-27 13:40:00,60.12,60.19,59.85,60.02,273033.0,59.3403,59.4094,59.0738,59.2416,273033.0
2022-05-27 13:50:00,60.02,60.49,60.0,60.4,423716.0,59.2416,59.7055,59.2218,59.6166,423716.0
2022-05-27 14:00:00,60.4,60.58,60.23,60.27,283059.0,59.6166,59.7943,59.4488,59.4883,283059.0
2022-05-27 14:10:00,60.27,60.38,60.21,60.38,193400.0,59.4883,59.5969,59.4291,59.5969,193400.0
2022-05-27 14:20:00,60.38,60.6,60.3,60.5,199714.0,59.5969,59.814,59.5179,59.7153,199714.0
2022-05-27 14:30:00,60.5,60.7,60.43,60.53,264085.0,59.7153,59.9127,59.6463,59.745,264085.0
2022-05-27 14:40:00,60.54,60.62,60.44,60.49,175691.0,59.7548,59.8338,59.6561,59.7055,175691.0
2022-05-27 14:50:00,60.49,61.1,60.48,60.93,501002.0,59.7055,60.3076,59.6956,60.1398,501002.0
2022-05-27 15:00:00,60.92,61.19,60.71,61.19,565915.0,60.1299,60.3964,59.9226,60.3964,565915.0
2022-05-27 15:10:00,61.18,61.37,61.11,61.37,307440.0,60.3865,60.5741,60.3174,60.5741,307440.0
2022-05-27 15:20:00,61.37,61.4,61.19,61.24,384995.0,60.5741,60.6037,60.3964,60.4457,384995.0
2022-05-27 15:30:00,61.24,61.25,60.98,61.06,610838.0,60.4457,60.4556,60.1891,60.2681,610838.0
2022-05-27 15:40:00,61.05,61.09,60.34,60.39,660873.0,60.2582,60.2977,59.5574,59.6068,660873.0
2022-05-27 15:50:00,60.41,60.91,60.4,60.82,1465207.0,59.6265,60.12,59.6166,60.0312,1465207.0
2022-05-31 09:30:00,60.45,61.0,59.11,59.22,645054.0,59.666,60.2089,58.3434,58.4519,645054.0
2022-05-31 09:40:00,59.25,59.54,58.49,59.11,451333.0,58.4816,58.7678,57.7314,58.3434,451333.0
2022-05-31 09:50:00,59.1,59.33,58.65,59.06,241435.0,58.3335,58.5605,57.8893,58.294,241435.0
2022-05-31 10:00:00,59.04,59.26,58.63,58.65,188013.0,58.2743,58.4914,57.8696,57.8893,188013.0
2022-05-31 10:10:00,58.67,59.13,58.47,59.13,212879.0,57.9091,58.3631,57.7117,58.3631,212879.0
2022-05-31 10:20:00,59.12,59.52,59.07,59.42,324017.0,58.3532,58.7481,58.3039,58.6494,324017.0
2022-05-31 10:30:00,59.41,59.71,59.27,59.57,249283.0,58.6395,58.9356,58.5013,58.7974,249283.0
2022-05-31 10:40:00,59.61,60.17,59.56,59.94,210218.0,58.8369,59.3896,58.7875,59.1626,210218.0
2022-05-31 10:50:00,59.94,60.0,59.61,59.74,243824.0,59.1626,59.2218,58.8369,58.9652,243824.0
2022-05-31 11:00:00,59.71,59.95,59.15,59.32,115914.0,58.9356,59.1725,58.3829,58.5506,115914.0
2022-05-31 11:10:00,59.32,59.41,58.95,58.95,96802.0,58.5506,58.6395,58.1854,58.1854,96802.0
2022-05-31 11:20:00,58.95,59.09,58.75,58.92,174853.0,58.1854,58.3236,57.988,58.1558,174853.0
2022-05-31 11:30:00,58.91,59.26,58.72,59.25,119623.0,58.146,58.4914,57.9584,58.4816,119623.0
2022-05-31 11:40:00,59.24,59.54,59.15,59.53,160038.0,58.4717,58.7678,58.3829,58.7579,160038.0
2022-05-31 11:50:00,59.53,60.05,59.5,60.01,186032.0,58.7579,59.2712,58.7283,59.2317,186032.0
2022-05-31 12:00:00,60.01,60.22,59.94,60.07,246730.0,59.2317,59.439,59.1626,59.2909,246730.0
2022-05-31 12:10:00,60.08,60.17,59.51,59.75,177140.0,59.3008,59.3896,58.7382,58.9751,177140.0
2022-05-31 12:20:00,59.75,59.83,59.36,59.83,133450.0,58.9751,59.054,58.5901,59.054,133450.0
2022-05-31 12:30:00,59.83,60.11,59.53,60.11,138423.0,59.054,59.3304,58.7579,59.3304,138423.0
2022-05-31 12:40:00,60.11,60.39,60.07,60.25,182428.0,59.3304,59.6068,59.2909,59.4686,182428.0
2022-05-31 12:50:00,60.24,60.33,60.14,60.21,223530.0,59.4587,59.5475,59.36,59.4291,223530.0
2022-05-31 13:00:00,60.19,60.34,59.87,60.25,108287.0,59.4094,59.5574,59.0935,59.4686,108287.0
2022-05-31 13:10:00,60.24,60.24,59.8,59.88,98859.0,59.4587,59.4587,59.0244,59.1034,98859.0
2022-05-31 13:20:00,59.88,59.93,59.54,59.61,77896.0,59.1034,59.1527,58.7678,58.8369,77896.0
2022-05-31 13:30:00,59.59,59.78,59.42,59.59,117872.0,58.8171,59.0047,58.6494,58.8171,117872.0
2022-05-31 13:40:00,59.59,59.69,59.5,59.6,87180.0,58.8171,58.9158,58.7283,58.827,87180.0
2022-05-31 13:50:00,59.58,59.93,59.57,59.87,94055.0,58.8073,59.1527,58.7974,59.0935,94055.0
2022-05-31 14:00:00,59.86,59.86,59.56,59.65,217955.0,59.0836,59.0836,58.7875,58.8764,217955.0
2022-05-31 14:10:00,59.64,59.74,59.42,59.73,255917.0,58.8665,58.9652,58.6494,58.9553,255917.0
2022-05-31 14:20:00,59.74,59.84,59.48,59.69,215786.0,58.9652,59.0639,58.7086,58.9158,215786.0
2022-05-31 14:30:00,59.7,59.77,59.48,59.53,105063.0,58.9257,58.9948,58.7086,58.7579,105063.0
2022-05-31 14:40:00,59.54,59.62,58.99,59.14,195087.0,58.7678,58.8468,58.2249,58.373,195087.0
2022-05-31 14:50:00,59.13,59.23,58.9,59.15,118969.0,58.3631,58.4618,58.1361,58.3829,118969.0
2022-05-31 15:00:00,59.16,59.42,58.89,59.42,143992.0,58.3927,58.6494,58.1262,58.6494,143992.0
2022-05-31 15:10:00,59.39,59.68,59.24,59.46,155360.0,58.6197,58.906,58.4717,58.6888,155360.0
2022-05-31 15:20:00,59.46,59.82,59.46,59.78,167657.0,58.6888,59.0442,58.6888,59.0047,167657.0
2022-05-31 15:30:00,59.77,59.92,59.7,59.73,157597.0,58.9948,59.1429,58.9257,58.9553,157597.0
2022-05-31 15:40:00,59.72,59.76,59.51,59.53,288636.0,58.9455,58.9849,58.7382,58.7579,288636.0
2022-05-31 15:50:00,59.51,59.81,59.07,59.11,1391132.0,58.7382,59.0343,58.3039,58.3434,1391132.0
2022-06-01 09:30:00,59.25,60.16,59.25,59.4,314235.0,58.4816,59.3798,58.4816,58.6296,314235.0
2022-06-01 09:40:00,59.43,59.67,59.21,59.44,144748.0,58.6592,58.8961,58.4421,58.6691,144748.0
2022-06-01 09:50:00,59.44,59.47,58.91,59.11,296741.0,58.6691,58.6987,58.146,58.3434,296741.0
2022-06-01 10:00:00,59.16,59.21,58.48,58.62,208825.0,58.3927,58.4421,57.7215,57.8597,208825.0
2022-06-01 10:10:00,58.64,58.91,58.19,58.29,209248.0,57.8795,58.146,57.4353,57.534,209248.0
2022-06-01 10:20:00,58.29,58.61,58.16,58.32,108689.0,57.534,57.8499,57.4057,57.5636,108689.0
2022-06-01 10:30:00,58.32,58.49,57.98,58.36,213675.0,57.5636,57.7314,57.228,57.6031,213675.0
2022-06-01 10:40:00,58.33,58.61,58.29,58.3,109411.0,57.5735,57.8499,57.534,57.5439,109411.0
2022-06-01 10:50:00,58.31,58.73,58.16,58.35,137531.0,57.5537,57.9683,57.4057,57.5932,137531.0
2022-06-01 11:00:00,58.32,58.39,58.12,58.17,134545.0,57.5636,57.6327,57.3662,57.4156,134545.0
2022-06-01 11:10:00,58.18,58.47,57.93,57.94,112489.0,57.4254,57.7117,57.1787,57.1885,112489.0
2022-06-01 11:20:00,57.92,57.94,57.53,57.71,329843.0,57.1688,57.1885,56.7839,56.9615,329843.0
2022-06-01 11:30:00,57.72,58.0,57.54,57.69,192110.0,56.9714,57.2478,56.7937,56.9418,192110.0
2022-06-01 11:40:00,57.67,57.74,57.3,57.38,295133.0,56.922,56.9911,56.5568,56.6358,295133.0
2022-06-01 11:50:00,57.36,57.48,57.07,57.16,177358.0,56.6161,56.7345,56.3298,56.4187,177358.0
2022-06-01 12:00:00,57.16,57.21,56.88,57.02,177762.0,56.4187,56.468,56.1423,56.2805,177762.0
2022-06-01 12:10:00,57.01,57.09,56.66,57.0,328182.0,56.2706,56.3496,55.9251,56.2607,328182.0
2022-06-01 12:20:00,56.97,57.19,56.71,56.72,197486.0,56.2311,56.4483,55.9745,55.9844,197486.0
2022-06-01 12:30:00,56.71,57.15,56.69,56.93,217925.0,55.9745,56.4088,55.9548,56.1916,217925.0
2022-06-01 12:40:00,56.93,57.07,56.63,56.7,123737.0,56.1916,56.3298,55.8955,55.9646,123737.0
2022-06-01 12:50:00,56.71,57.22,56.64,57.09,133408.0,55.9745,56.4779,55.9054,56.3496,133408.0
2022-06-01 13:00:00,57.08,57.53,56.99,57.53,100886.0,56.3397,56.7839,56.2509,56.7839,100886.0
2022-06-01 13:10:00,57.51,57.86,57.44,57.85,149177.0,56.7641,57.1096,56.695,57.0997,149177.0
2022-06-01 13:20:00,57.84,57.99,57.71,57.83,139881.0,57.0898,57.2379,56.9615,57.08,139881.0
2022-06-01 13:30:00,57.83,58.09,57.58,58.0,186784.0,57.08,57.3366,56.8332,57.2478,186784.0
2022-06-01 13:40:00,57.99,58.12,57.83,57.96,122273.0,57.2379,57.3662,57.08,57.2083,122273.0
2022-06-01 13:50:00,57.96,58.14,57.77,57.99,106986.0,57.2083,57.386,57.0208,57.2379,106986.0
2022-06-01 14:00:00,57.98,58.21,57.84,57.96,106064.0,57.228,57.455,57.0898,57.2083,106064.0
2022-06-01 14:10:00,57.98,58.1,57.85,57.91,59046.0,57.228,57.3465,57.0997,57.1589,59046.0
2022-06-01 14:20:00,57.91,58.57,57.84,58.49,99267.0,57.1589,57.8104,57.0898,57.7314,99267.0
2022-06-01 14:30:00,58.54,58.54,58.28,58.28,85225.0,57.7808,57.7808,57.5241,57.5241,85225.0
2022-06-01 14:40:00,58.29,58.59,58.27,58.47,69469.0,57.534,57.8301,57.5143,57.7117,69469.0
2022-06-01 14:50:00,58.46,58.46,58.11,58.25,84355.0,57.7018,57.7018,57.3563,57.4945,84355.0
2022-06-01 15:00:00,58.26,58.39,58.06,58.24,91736.0,57.5044,57.6327,57.307,57.4847,91736.0
2022-06-01 15:10:00,58.23,58.61,58.2,58.41,100681.0,57.4748,57.8499,57.4452,57.6525,100681.0
2022-06-01 15:20:00,58.41,58.5,58.25,58.36,114172.0,57.6525,57.7413,57.4945,57.6031,114172.0
2022-06-01 15:30:00,58.33,58.54,58.2,58.52,216794.0,57.5735,57.7808,57.4452,57.761,216794.0
2022-06-01 15:40:00,58.53,58.71,58.47,58.68,221096.0,57.7709,57.9486,57.7117,57.9189,221096.0
2022-06-01 15:50:00,58.66,58.75,58.02,58.04,694961.0,57.8992,57.988,57.2675,57.2872,694961.0
2022-06-02 09:30:00,57.17,58.59,57.17,58.52,371199.0,56.4285,57.8301,56.4285,57.761,371199.0
2022-06-02 09:40:00,58.51,59.15,58.27,59.13,151653.0,57.7512,58.3829,57.5143,58.3631,151653.0
2022-06-02 09:50:00,59.14,59.2,58.31,58.84,186936.0,58.373,58.4322,57.5537,58.0769,186936.0
2022-06-02 10:00:00,58.79,59.28,58.75,58.85,160102.0,58.0275,58.5112,57.988,58.0867,160102.0
2022-06-02 10:10:00,58.84,59.49,58.83,58.93,155929.0,58.0769,58.7184,58.067,58.1657,155929.0
2022-06-02 10:20:00,58.93,59.01,58.58,58.75,137924.0,58.1657,58.2447,57.8202,57.988,137924.0
2022-06-02 10:30:00,58.75,59.17,58.71,59.12,136215.0,57.988,58.4026,57.9486,58.3532,136215.0
2022-06-02 10:40:00,59.15,59.2,58.91,59.19,89816.0,58.3829,58.4322,58.146,58.4223,89816.0
2022-06-02 10:50:00,59.19,59.42,59.12,59.39,131242.0,58.4223,58.6494,58.3532,58.6197,131242.0
2022-06-02 11:00:00,59.38,59.73,59.29,59.6,130268.0,58.6099,58.9553,58.521,58.827,130268.0
2022-06-02 11:10:00,59.61,60.03,59.58,59.97,205364.0,58.8369,59.2514,58.8073,59.1922,205364.0
2022-06-02 11:20:00,59.96,60.05,59.86,59.98,205223.0,59.1823,59.2712,59.0836,59.2021,205223.0
2022-06-02 11:30:00,59.99,60.0,59.51,59.64,101792.0,59.212,59.2218,58.7382,58.8665,101792.0
2022-06-02 11:40:00,59.64,60.17,59.62,60.14,90377.0,58.8665,59.3896,58.8468,59.36,90377.0
2022-06-02 11:50:00,60.15,60.22,59.73,59.74,124064.0,59.3699,59.439,58.9553,58.9652,124064.0
2022-06-02 12:00:00,59.75,59.83,59.64,59.77,67377.0,58.9751,59.054,58.8665,58.9948,67377.0
2022-06-02 12:10:00,59.78,59.97,59.71,59.83,86011.0,59.0047,59.1922,58.9356,59.054,86011.0
2022-06-02 12:20:00,59.83,60.26,59.78,60.16,90382.0,59.054,59.4785,59.0047,59.3798,90382.0
2022-06-02 12:30:00,60.21,60.33,60.0,60.28,85073.0,59.4291,59.5475,59.2218,59.4982,85073.0
2022-06-02 12:40:00,60.28,60.33,60.02,60.12,99403.0,59.4982,59.5475,59.2416,59.3403,99403.0
2022-06-02 12:50:00,60.14,60.3,60.06,60.15,92546.0,59.36,59.5179,59.2811,59.3699,92546.0
2022-06-02 13:00:00,60.16,60.43,60.03,60.29,386124.0,59.3798,59.6463,59.2514,59.5081,386124.0
2022-06-02 13:10:00,60.29,60.42,60.09,60.41,158749.0,59.5081,59.6364,59.3107,59.6265,158749.0
2022-06-02 13:20:00,60.42,60.76,60.39,60.69,152261.0,59.6364,59.972,59.6068,59.9029,152261.0
2022-06-02 13:30:00,60.68,60.85,60.65,60.78,97735.0,59.893,60.0608,59.8634,59.9917,97735.0
2022-06-02 13:40:00,60.79,60.93,60.66,60.89,165040.0,60.0016,60.1398,59.8733,60.1003,165040.0
2022-06-02 13:50:00,60.89,60.91,60.68,60.74,82643.0,60.1003,60.12,59.893,59.9522,82643.0
2022-06-02 14:00:00,60.75,60.88,60.68,60.84,68113.0,59.9621,60.0904,59.893,60.0509,68113.0
2022-06-02 14:10:00,60.85,61.04,60.81,60.96,153841.0,60.0608,60.2483,60.0213,60.1694,153841.0
2022-06-02 14:20:00,60.95,61.09,60.94,61.07,159486.0,60.1595,60.2977,60.1496,60.278,159486.0
2022-06-02 14:30:00,61.08,61.35,61.05,61.28,145513.0,60.2878,60.5543,60.2582,60.4852,145513.0
2022-06-02 14:40:00,61.28,61.46,61.22,61.34,153952.0,60.4852,60.6629,60.426,60.5444,153952.0
2022-06-02 14:50:00,61.35,61.46,61.09,61.12,236451.0,60.5543,60.6629,60.2977,60.3273,236451.0
2022-06-02 15:00:00,61.11,61.29,61.09,61.21,148138.0,60.3174,60.4951,60.2977,60.4161,148138.0
2022-06-02 15:10:00,61.21,61.26,61.07,61.09,226412.0,60.4161,60.4655,60.278,60.2977,226412.0
2022-06-02 15:20:00,61.09,61.09,60.64,60.77,369836.0,60.2977,60.2977,59.8535,59.9818,369836.0
2022-06-02 15:30:00,60.77,61.19,60.77,61.08,188677.0,59.9818,60.3964,59.9818,60.2878,188677.0
2022-06-02 15:40:00,61.09,61.24,61.04,61.13,264528.0,60.2977,60.4457,60.2483,60.3372,264528.0
2022-06-02 15:50:00,61.15,61.5,61.15,61.4,1045144.0,60.3569,60.7024,60.3569,60.6037,1045144.0
2022-06-03 09:30:00,59.93,60.63,59.57,60.56,437868.0,59.1527,59.8437,58.7974,59.7746,437868.0
2022-06-03 09:40:00,60.59,60.73,59.93,60.47,166973.0,59.8042,59.9424,59.1527,59.6857,166973.0
2022-06-03 09:50:00,60.51,60.93,59.96,60.85,197703.0,59.7252,60.1398,59.1823,60.0608,197703.0
2022-06-03 10:00:00,60.84,61.06,60.24,60.49,272404.0,60.0509,60.2681,59.4587,59.7055,272404.0
2022-06-03 10:10:00,60.47,60.59,60.06,60.4,137178.0,59.6857,59.8042,59.2811,59.6166,137178.0
2022-06-03 10:20:00,60.37,60.43,59.86,59.99,85457.0,59.587,59.6463,59.0836,59.212,85457.0
2022-06-03 10:30:00,59.96,59.97,59.45,59.61,129928.0,59.1823,59.1922,58.679,58.8369,129928.0
2022-06-03 10:40:00,59.59,59.92,59.46,59.79,95394.0,58.8171,59.1429,58.6888,59.0146,95394.0
2022-06-03 10:50:00,59.78,59.8,59.45,59.51,88048.0,59.0047,59.0244,58.679,58.7382,88048.0
2022-06-03 11:00:00,59.53,59.59,59.28,59.35,115303.0,58.7579,58.8171,58.5112,58.5803,115303.0
2022-06-03 11:10:00,59.37,59.37,58.93,59.16,326557.0,58.6,58.6,58.1657,58.3927,326557.0
2022-06-03 11:20:00,59.14,59.34,59.04,59.12,118427.0,58.373,58.5704,58.2743,58.3532,118427.0
2022-06-03 11:30:00,59.12,59.66,59.09,59.51,117768.0,58.3532,58.8862,58.3236,58.7382,117768.0
2022-06-03 11:40:00,59.49,59.52,59.29,59.3,67274.0,58.7184,58.7481,58.521,58.5309,67274.0
2022-06-03 11:50:00,59.3,59.46,59.17,59.34,129470.0,58.5309,58.6888,58.4026,58.5704,129470.0
2022-06-03 12:00:00,59.34,59.64,59.24,59.26,114360.0,58.5704,58.8665,58.4717,58.4914,114360.0
2022-06-03 12:10:00,59.29,59.43,59.18,59.21,47258.0,58.521,58.6592,58.4125,58.4421,47258.0
2022-06-03 12:20:00,59.2,59.64,59.17,59.53,70960.0,58.4322,58.8665,58.4026,58.7579,70960.0
2022-06-03 12:30:00,59.53,59.66,59.39,59.59,80850.0,58.7579,58.8862,58.6197,58.8171,80850.0
2022-06-03 12:40:00,59.59,59.62,59.43,59.6,44858.0,58.8171,58.8468,58.6592,58.827,44858.0
2022-06-03 12:50:00,59.59,59.7,59.38,59.69,52074.0,58.8171,58.9257,58.6099,58.9158,52074.0
2022-06-03 13:00:00,59.69,60.02,59.65,59.77,93039.0,58.9158,59.2416,58.8764,58.9948,93039.0
2022-06-03 13:10:00,59.78,59.85,59.5,59.57,74801.0,59.0047,59.0738,58.7283,58.7974,74801.0
2022-06-03 13:20:00,59.53,59.7,59.5,59.65,34590.0,58.7579,58.9257,58.7283,58.8764,34590.0
2022-06-03 13:30:00,59.63,59.64,59.48,59.62,52235.0,58.8566,58.8665,58.7086,58.8468,52235.0
2022-06-03 13:40:00,59.62,59.62,59.34,59.57,57153.0,58.8468,58.8468,58.5704,58.7974,57153.0
2022-06-03 13:50:00,59.57,59.58,59.44,59.54,51541.0,58.7974,58.8073,58.6691,58.7678,51541.0
2022-06-03 14:00:00,59.53,59.54,59.34,59.42,55808.0,58.7579,58.7678,58.5704,58.6494,55808.0
2022-06-03 14:10:00,59.43,59.53,59.37,59.5,55791.0,58.6592,58.7579,58.6,58.7283,55791.0
2022-06-03 14:20:00,59.5,59.59,59.38,59.59,44393.0,58.7283,58.8171,58.6099,58.8171,44393.0
2022-06-03 14:30:00,59.59,59.6,59.16,59.2,63292.0,58.8171,58.827,58.3927,58.4322,63292.0
2022-06-03 14:40:00,59.21,59.28,59.14,59.24,87081.0,58.4421,58.5112,58.373,58.4717,87081.0
2022-06-03 14:50:00,59.23,59.32,59.18,59.22,80152.0,58.4618,58.5506,58.4125,58.4519,80152.0
2022-06-03 15:00:00,59.22,59.31,58.98,58.99,81830.0,58.4519,58.5408,58.2151,58.2249,81830.0
2022-06-03 15:10:00,59.0,59.07,58.78,58.85,95306.0,58.2348,58.3039,58.0177,58.0867,95306.0
2022-06-03 15:20:00,58.85,59.09,58.82,59.08,106932.0,58.0867,58.3236,58.0571,58.3138,106932.0
2022-06-03 15:30:00,59.08,59.19,58.98,59.05,130104.0,58.3138,58.4223,58.2151,58.2841,130104.0
2022-06-03 15:40:00,59.06,59.14,58.87,59.01,213668.0,58.294,58.373,58.1065,58.2447,213668.0
2022-06-03 15:50:00,59.02,59.09,58.82,58.97,816515.0,58.2545,58.3236,58.0571,58.2052,816515.0
2022-06-06 09:30:00,60.61,60.86,59.95,60.18,265455.0,59.8239,60.0707,59.1725,59.3995,265455.0
2022-06-06 09:40:00,60.16,60.4,59.67,60.03,156746.0,59.3798,59.6166,58.8961,59.2514,156746.0
2022-06-06 09:50:00,60.03,60.28,59.7,60.09,139756.0,59.2514,59.4982,58.9257,59.3107,139756.0
2022-06-06 10:00:00,60.18,60.87,60.17,60.62,132801.0,59.3995,60.0805,59.3896,59.8338,132801.0
2022-06-06 10:10:00,60.58,60.91,60.53,60.76,159404.0,59.7943,60.12,59.745,59.972,159404.0
2022-06-06 10:20:00,60.74,61.17,60.68,60.98,149389.0,59.9522,60.3767,59.893,60.1891,149389.0
2022-06-06 10:30:00,60.97,61.17,60.85,60.97,96572.0,60.1792,60.3767,60.0608,60.1792,96572.0
2022-06-06 10:40:00,60.98,61.18,60.76,61.03,103350.0,60.1891,60.3865,59.972,60.2385,103350.0
2022-06-06 10:50:00,61.04,61.12,60.75,60.95,129660.0,60.2483,60.3273,59.9621,60.1595,129660.0
2022-06-06 11:00:00,60.96,61.06,60.8,60.83,157314.0,60.1694,60.2681,60.0115,60.0411,157314.0
2022-06-06 11:10:00,60.82,60.84,60.16,60.29,225145.0,60.0312,60.0509,59.3798,59.5081,225145.0
2022-06-06 11:20:00,60.27,60.64,60.26,60.57,122238.0,59.4883,59.8535,59.4785,59.7844,122238.0
2022-06-06 11:30:00,60.62,60.66,60.37,60.5,159653.0,59.8338,59.8733,59.587,59.7153,159653.0
2022-06-06 11:40:00,60.5,60.68,60.4,60.43,54038.0,59.7153,59.893,59.6166,59.6463,54038.0
2022-06-06 11:50:00,60.42,60.62,60.38,60.55,35419.0,59.6364,59.8338,59.5969,59.7647,35419.0
2022-06-06 12:00:00,60.5,60.51,59.9,59.91,48452.0,59.7153,59.7252,59.1231,59.133,48452.0
2022-06-06 12:10:00,59.9,59.92,59.73,59.84,47015.0,59.1231,59.1429,58.9553,59.0639,47015.0
2022-06-06 12:20:00,59.84,59.96,59.54,59.54,37956.0,59.0639,59.1823,58.7678,58.7678,37956.0
2022-06-06 12:30:00,59.52,59.81,59.37,59.8,62010.0,58.7481,59.0343,58.6,59.0244,62010.0
2022-06-06 12:40:00,59.8,59.91,59.73,59.87,33109.0,59.0244,59.133,58.9553,59.0935,33109.0
2022-06-06 12:50:00,59.88,59.98,59.77,59.9,21243.0,59.1034,59.2021,58.9948,59.1231,21243.0
2022-06-06 13:00:00,59.9,59.93,59.81,59.88,20379.0,59.1231,59.1527,59.0343,59.1034,20379.0
2022-06-06 13:10:00,59.87,59.87,59.52,59.6,31622.0,59.0935,59.0935,58.7481,58.827,31622.0
2022-06-06 13:20:00,59.59,59.8,59.46,59.78,32650.0,58.8171,59.0244,58.6888,59.0047,32650.0
2022-06-06 13:30:00,59.77,60.05,59.72,59.99,42109.0,58.9948,59.2712,58.9455,59.212,42109.0
2022-06-06 13:40:00,60.03,60.22,59.97,60.2,45275.0,59.2514,59.439,59.1922,59.4192,45275.0
2022-06-06 13:50:00,60.2,60.47,60.16,60.47,58976.0,59.4192,59.6857,59.3798,59.6857,58976.0
2022-06-06 14:00:00,60.5,60.51,60.28,60.35,74099.0,59.7153,59.7252,59.4982,59.5673,74099.0
2022-06-06 14:10:00,60.33,60.4,60.23,60.28,36433.0,59.5475,59.6166,59.4488,59.4982,36433.0
2022-06-06 14:20:00,60.26,60.26,59.79,59.9,45487.0,59.4785,59.4785,59.0146,59.1231,45487.0
2022-06-06 14:30:00,59.89,59.91,59.71,59.76,71865.0,59.1133,59.133,58.9356,58.9849,71865.0
2022-06-06 14:40:00,59.76,59.93,59.7,59.82,52583.0,58.9849,59.1527,58.9257,59.0442,52583.0
2022-06-06 14:50:00,59.81,59.93,59.54,59.79,38947.0,59.0343,59.1527,58.7678,59.0146,38947.0
2022-06-06 15:00:00,59.79,59.84,59.57,59.69,55769.0,59.0146,59.0639,58.7974,58.9158,55769.0
2022-06-06 15:10:00,59.67,59.78,59.58,59.59,46467.0,58.8961,59.0047,58.8073,58.8171,46467.0
2022-06-06 15:20:00,59.59,59.7,59.48,59.65,49019.0,58.8171,58.9257,58.7086,58.8764,49019.0
2022-06-06 15:30:00,59.65,59.77,59.5,59.58,82618.0,58.8764,58.9948,58.7283,58.8073,82618.0
2022-06-06 15:40:00,59.59,59.77,59.5,59.55,121977.0,58.8171,58.9948,58.7283,58.7777,121977.0
2022-06-06 15:50:00,59.6,59.89,59.57,59.75,465521.0,58.827,59.1133,58.7974,58.9751,465521.0
2022-06-07 09:30:00,59.0,59.41,58.57,58.95,175778.0,58.2348,58.6395,57.8104,58.1854,175778.0
2022-06-07 09:40:00,59.06,59.52,58.96,59.52,71564.0,58.294,58.7481,58.1953,58.7481,71564.0
2022-06-07 09:50:00,59.55,59.89,59.44,59.61,79715.0,58.7777,59.1133,58.6691,58.8369,79715.0
2022-06-07 10:00:00,59.61,59.77,59.39,59.58,141407.0,58.8369,58.9948,58.6197,58.8073,141407.0
2022-06-07 10:10:00,59.57,59.97,59.41,59.67,151599.0,58.7974,59.1922,58.6395,58.8961,151599.0
2022-06-07 10:20:00,59.68,60.29,59.62,60.22,92510.0,58.906,59.5081,58.8468,59.439,92510.0
2022-06-07 10:30:00,60.25,60.85,60.16,60.73,171141.0,59.4686,60.0608,59.3798,59.9424,171141.0
2022-06-07 10:40:00,60.74,61.05,60.65,60.94,143361.0,59.9522,60.2582,59.8634,60.1496,143361.0
2022-06-07 10:50:00,60.95,61.0,60.57,60.63,76797.0,60.1595,60.2089,59.7844,59.8437,76797.0
2022-06-07 11:00:00,60.63,60.74,60.44,60.55,90442.0,59.8437,59.9522,59.6561,59.7647,90442.0
2022-06-07 11:10:00,60.57,60.72,60.4,60.45,51305.0,59.7844,59.9325,59.6166,59.666,51305.0
2022-06-07 11:20:00,60.48,60.52,60.24,60.24,92984.0,59.6956,59.7351,59.4587,59.4587,92984.0
2022-06-07 11:30:00,60.24,60.3,60.09,60.19,59317.0,59.4587,59.5179,59.3107,59.4094,59317.0
2022-06-07 11:40:00,60.2,60.24,59.76,59.79,74201.0,59.4192,59.4587,58.9849,59.0146,74201.0
2022-06-07 11:50:00,59.78,60.17,59.78,60.17,80625.0,59.0047,59.3896,59.0047,59.3896,80625.0
2022-06-07 12:00:00,60.17,60.3,60.04,60.04,68821.0,59.3896,59.5179,59.2613,59.2613,68821.0
2022-06-07 12:10:00,60.07,60.16,59.87,60.01,64217.0,59.2909,59.3798,59.0935,59.2317,64217.0
2022-06-07 12:20:00,59.99,60.2,59.92,60.16,105037.0,59.212,59.4192,59.1429,59.3798,105037.0
2022-06-07 12:30:00,60.15,60.26,59.96,60.18,59211.0,59.3699,59.4785,59.1823,59.3995,59211.0
2022-06-07 12:40:00,60.18,60.32,60.16,60.26,81053.0,59.3995,59.5377,59.3798,59.4785,81053.0
2022-06-07 12:50:00,60.26,60.32,60.15,60.3,51635.0,59.4785,59.5377,59.3699,59.5179,51635.0
2022-06-07 13:00:00,60.33,60.43,60.27,60.43,45913.0,59.5475,59.6463,59.4883,59.6463,45913.0
2022-06-07 13:10:00,60.45,60.57,60.39,60.5,75476.0,59.666,59.7844,59.6068,59.7153,75476.0
2022-06-07 13:20:00,60.49,60.6,60.4,60.49,42262.0,59.7055,59.814,59.6166,59.7055,42262.0
2022-06-07 13:30:00,60.52,60.57,60.4,60.48,41448.0,59.7351,59.7844,59.6166,59.6956,41448.0
2022-06-07 13:40:00,60.48,60.57,60.41,60.53,43269.0,59.6956,59.7844,59.6265,59.745,43269.0
2022-06-07 13:50:00,60.52,60.66,60.5,60.55,54004.0,59.7351,59.8733,59.7153,59.7647,54004.0
2022-06-07 14:00:00,60.58,60.85,60.46,60.84,80400.0,59.7943,60.0608,59.6759,60.0509,80400.0
2022-06-07 14:10:00,60.84,60.98,60.81,60.82,71500.0,60.0509,60.1891,60.0213,60.0312,71500.0
2022-06-07 14:20:00,60.83,60.93,60.79,60.88,96086.0,60.0411,60.1398,60.0016,60.0904,96086.0
2022-06-07 14:30:00,60.88,60.88,60.73,60.78,103538.0,60.0904,60.0904,59.9424,59.9917,103538.0
2022-06-07 14:40:00,60.8,60.82,60.44,60.5,69693.0,60.0115,60.0312,59.6561,59.7153,69693.0
2022-06-07 14:50:00,60.52,60.71,60.5,60.68,75014.0,59.7351,59.9226,59.7153,59.893,75014.0
2022-06-07 15:00:00,60.68,60.89,60.61,60.87,64093.0,59.893,60.1003,59.8239,60.0805,64093.0
2022-06-07 15:10:00,60.87,60.94,60.74,60.9,99655.0,60.0805,60.1496,59.9522,60.1102,99655.0
2022-06-07 15:20:00,60.9,60.94,60.79,60.82,96148.0,60.1102,60.1496,60.0016,60.0312,96148.0
2022-06-07 15:30:00,60.81,61.03,60.79,61.03,159879.0,60.0213,60.2385,60.0016,60.2385,159879.0
2022-06-07 15:40:00,61.04,61.07,60.89,61.03,210314.0,60.2483,60.278,60.1003,60.2385,210314.0
2022-06-07 15:50:00,61.03,61.24,60.98,60.99,686296.0,60.2385,60.4457,60.1891,60.199,686296.0
2022-06-08 09:30:00,60.17,60.4,59.51,59.94,386778.0,59.3896,59.6166,58.7382,59.1626,386778.0
2022-06-08 09:40:00,59.98,60.91,59.65,60.87,136798.0,59.2021,60.12,58.8764,60.0805,136798.0
2022-06-08 09:50:00,60.85,61.07,60.38,60.71,144521.0,60.0608,60.278,59.5969,59.9226,144521.0
2022-06-08 10:00:00,60.74,60.99,60.56,60.85,83003.0,59.9522,60.199,59.7746,60.0608,83003.0
2022-06-08 10:10:00,60.83,60.83,60.06,60.19,161333.0,60.0411,60.0411,59.2811,59.4094,161333.0
2022-06-08 10:20:00,60.27,60.56,60.11,60.11,71262.0,59.4883,59.7746,59.3304,59.3304,71262.0
2022-06-08 10:30:00,60.08,60.44,60.06,60.18,91278.0,59.3008,59.6561,59.2811,59.3995,91278.0
2022-06-08 10:40:00,60.16,60.48,60.02,60.37,80429.0,59.3798,59.6956,59.2416,59.587,80429.0
2022-06-08 10:50:00,60.43,60.45,59.96,60.02,65499.0,59.6463,59.666,59.1823,59.2416,65499.0
2022-06-08 11:00:00,60.07,60.09,59.81,59.89,52389.0,59.2909,59.3107,59.0343,59.1133,52389.0
2022-06-08 11:10:00,59.86,60.2,59.81,60.13,88249.0,59.0836,59.4192,59.0343,59.3501,88249.0
2022-06-08 11:20:00,60.13,60.19,59.93,60.08,73854.0,59.3501,59.4094,59.1527,59.3008,73854.0
2022-06-08 11:30:00,60.08,60.35,60.08,60.21,76427.0,59.3008,59.5673,59.3008,59.4291,76427.0
2022-06-08 11:40:00,60.3,60.31,59.88,59.96,52873.0,59.5179,59.5278,59.1034,59.1823,52873.0
2022-06-08 11:50:00,59.93,60.03,59.74,59.77,50207.0,59.1527,59.2514,58.9652,58.9948,50207.0
2022-06-08 12:00:00,59.74,59.91,59.67,59.78,57879.0,58.9652,59.133,58.8961,59.0047,57879.0
2022-06-08 12:10:00,59.79,59.8,59.55,59.69,48730.0,59.0146,59.0244,58.7777,58.9158,48730.0
2022-06-08 12:20:00,59.69,59.71,59.32,59.47,62153.0,58.9158,58.9356,58.5506,58.6987,62153.0
2022-06-08 12:30:00,59.48,59.5,59.11,59.11,62900.0,58.7086,58.7283,58.3434,58.3434,62900.0
2022-06-08 12:40:00,59.08,59.28,59.06,59.27,83284.0,58.3138,58.5112,58.294,58.5013,83284.0
2022-06-08 12:50:00,59.27,59.31,59.16,59.21,78098.0,58.5013,58.5408,58.3927,58.4421,78098.0
2022-06-08 13:00:00,59.2,59.29,59.07,59.2,44019.0,58.4322,58.521,58.3039,58.4322,44019.0
2022-06-08 13:10:00,59.19,59.24,59.03,59.21,94114.0,58.4223,58.4717,58.2644,58.4421,94114.0
2022-06-08 13:20:00,59.19,59.28,59.07,59.09,55983.0,58.4223,58.5112,58.3039,58.3236,55983.0
2022-06-08 13:30:00,59.1,59.13,58.76,58.79,141937.0,58.3335,58.3631,57.9979,58.0275,141937.0
2022-06-08 13:40:00,58.79,59.0,58.74,58.99,94881.0,58.0275,58.2348,57.9782,58.2249,94881.0
2022-06-08 13:50:00,58.98,59.11,58.86,59.04,94221.0,58.2151,58.3434,58.0966,58.2743,94221.0
2022-06-08 14:00:00,59.04,59.37,59.02,59.26,95114.0,58.2743,58.6,58.2545,58.4914,95114.0
2022-06-08 14:10:00,59.25,59.4,59.12,59.18,75994.0,58.4816,58.6296,58.3532,58.4125,75994.0
2022-06-08 14:20:00,59.17,59.32,58.98,59.13,57052.0,58.4026,58.5506,58.2151,58.3631,57052.0
2022-06-08 14:30:00,59.12,59.26,58.9,58.98,57999.0,58.3532,58.4914,58.1361,58.2151,57999.0
2022-06-08 14:40:00,58.99,59.24,58.99,59.17,42072.0,58.2249,58.4717,58.2249,58.4026,42072.0
2022-06-08 14:50:00,59.16,59.27,59.08,59.18,33474.0,58.3927,58.5013,58.3138,58.4125,33474.0
2022-06-08 15:00:00,59.16,59.17,58.85,58.99,54417.0,58.3927,58.4026,58.0867,58.2249,54417.0
2022-06-08 15:10:00,58.98,59.16,58.94,59.03,79500.0,58.2151,58.3927,58.1756,58.2644,79500.0
2022-06-08 15:20:00,59.02,59.27,59.01,59.18,84089.0,58.2545,58.5013,58.2447,58.4125,84089.0
2022-06-08 15:30:00,59.18,59.42,59.18,59.32,150294.0,58.4125,58.6494,58.4125,58.5506,150294.0
2022-06-08 15:40:00,59.32,59.33,59.08,59.18,190821.0,58.5506,58.5605,58.3138,58.4125,190821.0
2022-06-08 15:50:00,59.19,59.38,59.04,59.36,448390.0,58.4223,58.6099,58.2743,58.5901,448390.0
2022-06-09 09:30:00,58.99,59.32,58.57,58.61,159866.0,58.2249,58.5506,57.8104,57.8499,159866.0
2022-06-09 09:40:00,58.55,59.14,58.36,59.0,189372.0,57.7906,58.373,57.6031,58.2348,189372.0
2022-06-09 09:50:00,59.01,59.42,58.95,59.24,124142.0,58.2447,58.6494,58.1854,58.4717,124142.0
2022-06-09 10:00:00,59.28,59.29,58.85,58.89,78677.0,58.5112,58.521,58.0867,58.1262,78677.0
2022-06-09 10:10:00,58.89,59.56,58.83,59.36,153935.0,58.1262,58.7875,58.067,58.5901,153935.0
2022-06-09 10:20:00,59.41,59.74,59.33,59.71,106722.0,58.6395,58.9652,58.5605,58.9356,106722.0
2022-06-09 10:30:00,59.73,59.84,59.45,59.81,91290.0,58.9553,59.0639,58.679,59.0343,91290.0
2022-06-09 10:40:00,59.79,59.82,59.41,59.52,91396.0,59.0146,59.0442,58.6395,58.7481,91396.0
2022-06-09 10:50:00,59.5,59.5,58.93,59.13,109471.0,58.7283,58.7283,58.1657,58.3631,109471.0
2022-06-09 11:00:00,59.1,59.14,58.65,58.83,77671.0,58.3335,58.373,57.8893,58.067,77671.0
2022-06-09 11:10:00,58.82,59.08,58.79,58.9,63594.0,58.0571,58.3138,58.0275,58.1361,63594.0
2022-06-09 11:20:00,58.91,59.16,58.88,58.88,54816.0,58.146,58.3927,58.1164,58.1164,54816.0
2022-06-09 11:30:00,58.88,59.03,58.73,58.95,72357.0,58.1164,58.2644,57.9683,58.1854,72357.0
2022-06-09 11:40:00,58.97,59.18,58.71,58.73,69847.0,58.2052,58.4125,57.9486,57.9683,69847.0
2022-06-09 11:50:00,58.73,58.97,58.6,58.97,75100.0,57.9683,58.2052,57.84,58.2052,75100.0
2022-06-09 12:00:00,58.93,59.04,58.75,58.88,41900.0,58.1657,58.2743,57.988,58.1164,41900.0
2022-06-09 12:10:00,58.87,58.98,58.72,58.98,68525.0,58.1065,58.2151,57.9584,58.2151,68525.0
2022-06-09 12:20:00,58.99,59.04,58.91,58.96,26054.0,58.2249,58.2743,58.146,58.1953,26054.0
2022-06-09 12:30:00,58.96,59.02,58.69,58.77,114529.0,58.1953,58.2545,57.9288,58.0078,114529.0
2022-06-09 12:40:00,58.78,58.87,58.71,58.83,93766.0,58.0177,58.1065,57.9486,58.067,93766.0
2022-06-09 12:50:00,58.83,58.92,58.58,58.84,116621.0,58.067,58.1558,57.8202,58.0769,116621.0
2022-06-09 13:00:00,58.85,58.88,58.71,58.75,145226.0,58.0867,58.1164,57.9486,57.988,145226.0
2022-06-09 13:10:00,58.76,58.86,58.63,58.73,92442.0,57.9979,58.0966,57.8696,57.9683,92442.0
2022-06-09 13:20:00,58.73,58.74,58.46,58.53,116155.0,57.9683,57.9782,57.7018,57.7709,116155.0
2022-06-09 13:30:00,58.52,58.52,58.26,58.29,83611.0,57.761,57.761,57.5044,57.534,83611.0
2022-06-09 13:40:00,58.26,58.29,58.11,58.15,149885.0,57.5044,57.534,57.3563,57.3958,149885.0
2022-06-09 13:50:00,58.16,58.21,58.08,58.18,115669.0,57.4057,57.455,57.3267,57.4254,115669.0
2022-06-09 14:00:00,58.17,58.22,57.85,57.94,244979.0,57.4156,57.4649,57.0997,57.1885,244979.0
2022-06-09 14:10:00,57.94,58.01,57.75,57.96,199485.0,57.1885,57.2576,57.001,57.2083,199485.0
2022-06-09 14:20:00,57.96,58.05,57.72,57.83,143357.0,57.2083,57.2971,56.9714,57.08,143357.0
2022-06-09 14:30:00,57.82,57.82,57.62,57.63,76799.0,57.0701,57.0701,56.8727,56.8826,76799.0
2022-06-09 14:40:00,57.65,57.66,57.52,57.61,102994.0,56.9023,56.9122,56.774,56.8628,102994.0
2022-06-09 14:50:00,57.61,57.62,57.29,57.32,91861.0,56.8628,56.8727,56.547,56.5766,91861.0
2022-06-09 15:00:00,57.3,57.34,57.0,57.04,229847.0,56.5568,56.5963,56.2607,56.3002,229847.0
2022-06-09 15:10:00,57.04,57.4,56.91,57.33,340650.0,56.3002,56.6555,56.1719,56.5865,340650.0
2022-06-09 15:20:00,57.32,57.38,56.86,56.87,219687.0,56.5766,56.6358,56.1226,56.1324,219687.0
2022-06-09 15:30:00,56.85,56.94,56.76,56.82,250162.0,56.1127,56.2015,56.0238,56.0831,250162.0
2022-06-09 15:40:00,56.82,56.87,56.62,56.71,332871.0,56.0831,56.1324,55.8857,55.9745,332871.0
2022-06-09 15:50:00,56.69,56.9,56.43,56.45,890262.0,55.9548,56.162,55.6981,55.7179,890262.0
2022-06-10 09:30:00,55.22,55.4,54.44,54.86,421984.0,54.5038,54.6815,53.7339,54.1485,421984.0
2022-06-10 09:40:00,54.84,55.56,54.81,54.98,156344.0,54.1288,54.8394,54.0991,54.2669,156344.0
2022-06-10 09:50:00,54.99,55.14,54.57,54.72,139852.0,54.2768,54.4249,53.8623,54.0103,139852.0
2022-06-10 10:00:00,54.71,54.71,54.1,54.25,191267.0,54.0004,54.0004,53.3983,53.5464,191267.0
2022-06-10 10:10:00,54.25,54.4,54.1,54.21,223559.0,53.5464,53.6945,53.3983,53.5069,223559.0
2022-06-10 10:20:00,54.2,54.27,53.84,53.86,194973.0,53.4971,53.5661,53.1417,53.1615,194973.0
2022-06-10 10:30:00,53.84,54.27,53.81,54.18,135651.0,53.1417,53.5661,53.1121,53.4773,135651.0
2022-06-10 10:40:00,54.14,54.22,53.91,54.02,120950.0,53.4378,53.5168,53.2108,53.3194,120950.0
2022-06-10 10:50:00,54.01,54.24,53.76,53.77,103493.0,53.3095,53.5365,53.0628,53.0726,103493.0
2022-06-10 11:00:00,53.76,53.97,53.71,53.8,114997.0,53.0628,53.27,53.0134,53.1022,114997.0
2022-06-10 11:10:00,53.79,53.8,53.54,53.64,305507.0,53.0924,53.1022,52.8456,52.9443,305507.0
2022-06-10 11:20:00,53.64,53.75,53.42,53.46,225682.0,52.9443,53.0529,52.7272,52.7666,225682.0
2022-06-10 11:30:00,53.46,53.62,53.37,53.59,170509.0,52.7666,52.9246,52.6778,52.895,170509.0
2022-06-10 11:40:00,53.56,53.94,53.47,53.66,135649.0,52.8654,53.2404,52.7765,52.9641,135649.0
2022-06-10 11:50:00,53.67,53.86,53.63,53.72,299736.0,52.9739,53.1615,52.9344,53.0233,299736.0
2022-06-10 12:00:00,53.74,54.03,53.65,53.84,147526.0,53.043,53.3293,52.9542,53.1417,147526.0
2022-06-10 12:10:00,53.84,53.85,53.57,53.67,100346.0,53.1417,53.1516,52.8752,52.9739,100346.0
2022-06-10 12:20:00,53.68,53.75,53.47,53.48,149665.0,52.9838,53.0529,52.7765,52.7864,149665.0
2022-06-10 12:30:00,53.47,53.53,53.44,53.5,330159.0,52.7765,52.8357,52.7469,52.8061,330159.0
2022-06-10 12:40:00,53.49,53.77,53.47,53.61,174264.0,52.7963,53.0726,52.7765,52.9147,174264.0
2022-06-10 12:50:00,53.6,53.67,53.38,53.64,143848.0,52.9048,52.9739,52.6877,52.9443,143848.0
2022-06-10 13:00:00,53.65,53.68,53.37,53.54,236954.0,52.9542,52.9838,52.6778,52.8456,236954.0
2022-06-10 13:10:00,53.54,53.64,53.42,53.55,194592.0,52.8456,52.9443,52.7272,52.8555,194592.0
2022-06-10 13:20:00,53.55,53.6,53.43,53.52,122028.0,52.8555,52.9048,52.737,52.8259,122028.0
2022-06-10 13:30:00,53.53,53.65,53.33,53.65,201080.0,52.8357,52.9542,52.6383,52.9542,201080.0
2022-06-10 13:40:00,53.66,53.88,53.63,53.85,310408.0,52.9641,53.1812,52.9344,53.1516,310408.0
2022-06-10 13:50:00,53.87,53.99,53.5,53.57,162865.0,53.1713,53.2898,52.8061,52.8752,162865.0
2022-06-10 14:00:00,53.57,53.61,53.34,53.34,139882.0,52.8752,52.9147,52.6482,52.6482,139882.0
2022-06-10 14:10:00,53.34,53.46,53.33,53.42,146976.0,52.6482,52.7666,52.6383,52.7272,146976.0
2022-06-10 14:20:00,53.43,53.7,53.32,53.37,161352.0,52.737,53.0035,52.6285,52.6778,161352.0
2022-06-10 14:30:00,53.37,53.64,53.37,53.38,185620.0,52.6778,52.9443,52.6778,52.6877,185620.0
2022-06-10 14:40:00,53.38,53.5,53.26,53.48,120148.0,52.6877,52.8061,52.5692,52.7864,120148.0
2022-06-10 14:50:00,53.5,53.62,53.33,53.6,138816.0,52.8061,52.9246,52.6383,52.9048,138816.0
2022-06-10 15:00:00,53.58,53.66,53.21,53.27,200936.0,52.8851,52.9641,52.5199,52.5791,200936.0
2022-06-10 15:10:00,53.27,53.62,53.23,53.6,197242.0,52.5791,52.9246,52.5396,52.9048,197242.0
2022-06-10 15:20:00,53.61,53.76,53.34,53.59,225340.0,52.9147,53.0628,52.6482,52.895,225340.0
2022-06-10 15:30:00,53.58,53.63,53.39,53.49,224462.0,52.8851,52.9344,52.6976,52.7963,224462.0
2022-06-10 15:40:00,53.48,53.52,53.03,53.06,370540.0,52.7864,52.8259,52.3422,52.3718,370540.0
2022-06-10 15:50:00,53.05,53.22,52.92,53.08,933667.0,52.362,52.5298,52.2337,52.3916,933667.0
2022-06-13 09:30:00,50.82,51.26,50.42,50.42,647398.0,50.1609,50.5952,49.7661,49.7661,647398.0
2022-06-13 09:40:00,50.44,50.85,50.16,50.29,243682.0,49.7858,50.1905,49.5094,49.6378,243682.0
2022-06-13 09:50:00,50.29,50.32,49.55,49.6,523884.0,49.6378,49.6674,48.9074,48.9567,523884.0
2022-06-13 10:00:00,49.6,50.09,49.6,49.78,263730.0,48.9567,49.4404,48.9567,49.1344,263730.0
2022-06-13 10:10:00,49.78,49.87,49.32,49.34,253138.0,49.1344,49.2232,48.6803,48.7001,253138.0
2022-06-13 10:20:00,49.34,49.5,49.11,49.26,306866.0,48.7001,48.858,48.4731,48.6211,306866.0
2022-06-13 10:30:00,49.26,49.53,49.06,49.39,381059.0,48.6211,48.8876,48.4237,48.7494,381059.0
2022-06-13 10:40:00,49.39,49.4,49.0,49.0,268505.0,48.7494,48.7593,48.3645,48.3645,268505.0
2022-06-13 10:50:00,49.0,49.14,48.89,48.93,223683.0,48.3645,48.5027,48.2559,48.2954,223683.0
2022-06-13 11:00:00,48.92,48.93,48.71,48.84,204835.0,48.2855,48.2954,48.0783,48.2066,204835.0
2022-06-13 11:10:00,48.83,49.13,48.66,49.1,140181.0,48.1967,48.4928,48.0289,48.4632,140181.0
2022-06-13 11:20:00,49.08,49.26,48.95,49.06,91214.0,48.4435,48.6211,48.3151,48.4237,91214.0
2022-06-13 11:30:00,49.05,49.2,48.87,49.14,84647.0,48.4138,48.5619,48.2362,48.5027,84647.0
2022-06-13 11:40:00,49.16,49.29,48.88,49.09,102940.0,48.5224,48.6507,48.246,48.4533,102940.0
2022-06-13 11:50:00,49.06,49.12,48.87,49.11,123711.0,48.4237,48.4829,48.2362,48.4731,123711.0
2022-06-13 12:00:00,49.1,49.16,48.8,48.97,185335.0,48.4632,48.5224,48.1671,48.3349,185335.0
2022-06-13 12:10:00,48.93,49.2,48.85,49.09,140266.0,48.2954,48.5619,48.2164,48.4533,140266.0
2022-06-13 12:20:00,49.1,49.43,49.08,49.42,239334.0,48.4632,48.7889,48.4435,48.779,239334.0
2022-06-13 12:30:00,49.41,50.14,49.38,50.07,171121.0,48.7692,49.4897,48.7396,49.4206,171121.0
2022-06-13 12:40:00,50.06,50.09,49.64,49.66,187972.0,49.4107,49.4404,48.9962,49.0159,187972.0
2022-06-13 12:50:00,49.67,49.74,49.29,49.32,78147.0,49.0258,49.0949,48.6507,48.6803,78147.0
2022-06-13 13:00:00,49.33,49.45,49.19,49.44,93097.0,48.6902,48.8087,48.552,48.7988,93097.0
2022-06-13 13:10:00,49.44,49.46,49.31,49.4,61791.0,48.7988,48.8185,48.6705,48.7593,61791.0
2022-06-13 13:20:00,49.42,49.51,49.21,49.31,137348.0,48.779,48.8679,48.5718,48.6705,137348.0
2022-06-13 13:30:00,49.32,49.52,49.25,49.52,101184.0,48.6803,48.8777,48.6113,48.8777,101184.0
2022-06-13 13:40:00,49.51,49.83,49.5,49.83,77203.0,48.8679,49.1837,48.858,49.1837,77203.0
2022-06-13 13:50:00,49.84,49.93,49.71,49.87,61038.0,49.1936,49.2824,49.0653,49.2232,61038.0
2022-06-13 14:00:00,49.87,49.87,49.59,49.6,67952.0,49.2232,49.2232,48.9468,48.9567,67952.0
2022-06-13 14:10:00,49.6,49.65,49.45,49.58,96287.0,48.9567,49.0061,48.8087,48.937,96287.0
2022-06-13 14:20:00,49.59,49.66,49.36,49.5,82061.0,48.9468,49.0159,48.7198,48.858,82061.0
2022-06-13 14:30:00,49.46,49.54,49.25,49.44,98818.0,48.8185,48.8975,48.6113,48.7988,98818.0
2022-06-13 14:40:00,49.43,49.59,49.33,49.39,77932.0,48.7889,48.9468,48.6902,48.7494,77932.0
2022-06-13 14:50:00,49.38,49.4,49.23,49.37,114529.0,48.7396,48.7593,48.5915,48.7297,114529.0
2022-06-13 15:00:00,49.37,49.6,49.32,49.39,270973.0,48.7297,48.9567,48.6803,48.7494,270973.0
2022-06-13 15:10:00,49.39,49.75,49.2,49.36,303971.0,48.7494,49.1048,48.5619,48.7198,303971.0
2022-06-13 15:20:00,49.34,49.49,49.0,49.02,233654.0,48.7001,48.8481,48.3645,48.3842,233654.0
2022-06-13 15:30:00,49.02,49.24,48.97,49.01,504993.0,48.3842,48.6014,48.3349,48.3744,504993.0
2022-06-13 15:40:00,49.01,49.08,48.83,48.86,481473.0,48.3744,48.4435,48.1967,48.2263,481473.0
2022-06-13 15:50:00,48.86,48.95,48.67,48.75,1458750.0,48.2263,48.3151,48.0388,48.1177,1458750.0
2022-06-14 09:30:00,49.51,49.84,48.81,48.83,347339.0,48.8679,49.1936,48.177,48.1967,347339.0
2022-06-14 09:40:00,48.8,48.84,48.4,48.4,140413.0,48.1671,48.2066,47.7723,47.7723,140413.0
2022-06-14 09:50:00,48.41,49.17,48.21,49.16,148736.0,47.7821,48.5323,47.5847,48.5224,148736.0
2022-06-14 10:00:00,49.11,49.35,48.59,48.67,144800.0,48.4731,48.71,47.9598,48.0388,144800.0
2022-06-14 10:10:00,48.65,48.78,48.25,48.3,177937.0,48.019,48.1473,47.6242,47.6736,177937.0
2022-06-14 10:20:00,48.29,48.45,48.07,48.19,144894.0,47.6637,47.8216,47.4466,47.565,144894.0
2022-06-14 10:30:00,48.18,48.45,48.09,48.34,147653.0,47.5551,47.8216,47.4663,47.7131,147653.0
2022-06-14 10:40:00,48.32,48.63,48.02,48.63,173267.0,47.6933,47.9993,47.3972,47.9993,173267.0
2022-06-14 10:50:00,48.64,48.75,48.28,48.35,183827.0,48.0092,48.1177,47.6538,47.7229,183827.0
2022-06-14 11:00:00,48.34,48.51,48.08,48.22,304656.0,47.7131,47.8808,47.4564,47.5946,304656.0
2022-06-14 11:10:00,48.19,48.33,48.11,48.17,136565.0,47.565,47.7032,47.486,47.5453,136565.0
2022-06-14 11:20:00,48.18,48.41,47.9,48.26,225834.0,47.5551,47.7821,47.2788,47.6341,225834.0
2022-06-14 11:30:00,48.27,48.5,48.11,48.38,169379.0,47.644,47.871,47.486,47.7525,169379.0
2022-06-14 11:40:00,48.39,48.66,48.29,48.39,144428.0,47.7624,48.0289,47.6637,47.7624,144428.0
2022-06-14 11:50:00,48.39,48.64,48.25,48.58,238668.0,47.7624,48.0092,47.6242,47.9499,238668.0
2022-06-14 12:00:00,48.57,48.57,48.18,48.2,75973.0,47.9401,47.9401,47.5551,47.5749,75973.0
2022-06-14 12:10:00,48.21,48.37,48.02,48.33,194117.0,47.5847,47.7427,47.3972,47.7032,194117.0
2022-06-14 12:20:00,48.33,48.37,48.03,48.06,82097.0,47.7032,47.7427,47.4071,47.4367,82097.0
2022-06-14 12:30:00,48.07,48.15,47.96,48.07,84420.0,47.4466,47.5255,47.338,47.4466,84420.0
2022-06-14 12:40:00,48.06,48.25,48.03,48.21,86970.0,47.4367,47.6242,47.4071,47.5847,86970.0
2022-06-14 12:50:00,48.2,48.25,48.11,48.14,42455.0,47.5749,47.6242,47.486,47.5156,42455.0
2022-06-14 13:00:00,48.14,48.4,48.06,48.36,72810.0,47.5156,47.7723,47.4367,47.7328,72810.0
2022-06-14 13:10:00,48.35,48.64,48.22,48.56,107057.0,47.7229,48.0092,47.5946,47.9302,107057.0
2022-06-14 13:20:00,48.57,48.82,48.44,48.47,86706.0,47.9401,48.1868,47.8118,47.8414,86706.0
2022-06-14 13:30:00,48.47,48.56,48.36,48.45,353955.0,47.8414,47.9302,47.7328,47.8216,353955.0
2022-06-14 13:40:00,48.45,48.51,48.22,48.31,155972.0,47.8216,47.8808,47.5946,47.6834,155972.0
2022-06-14 13:50:00,48.31,48.38,48.11,48.17,121338.0,47.6834,47.7525,47.486,47.5453,121338.0
2022-06-14 14:00:00,48.15,48.33,48.1,48.28,86765.0,47.5255,47.7032,47.4762,47.6538,86765.0
2022-06-14 14:10:00,48.26,48.26,48.06,48.18,72885.0,47.6341,47.6341,47.4367,47.5551,72885.0
2022-06-14 14:20:00,48.19,48.38,48.17,48.33,81076.0,47.565,47.7525,47.5453,47.7032,81076.0
2022-06-14 14:30:00,48.33,48.41,48.14,48.35,79157.0,47.7032,47.7821,47.5156,47.7229,79157.0
2022-06-14 14:40:00,48.33,48.35,47.96,47.98,82962.0,47.7032,47.7229,47.338,47.3577,82962.0
2022-06-14 14:50:00,47.99,48.2,47.94,48.1,120562.0,47.3676,47.5749,47.3182,47.4762,120562.0
2022-06-14 15:00:00,48.09,48.13,47.8,47.81,114171.0,47.4663,47.5058,47.1801,47.1899,114171.0
2022-06-14 15:10:00,47.82,47.97,47.62,47.66,164927.0,47.1998,47.3479,47.0024,47.0419,164927.0
2022-06-14 15:20:00,47.68,48.11,47.68,48.11,170417.0,47.0616,47.486,47.0616,47.486,170417.0
2022-06-14 15:30:00,48.11,48.65,48.11,48.59,313597.0,47.486,48.019,47.486,47.9598,313597.0
2022-06-14 15:40:00,48.6,48.84,48.54,48.74,489694.0,47.9697,48.2066,47.9105,48.1079,489694.0
2022-06-14 15:50:00,48.75,48.82,48.44,48.53,796888.0,48.1177,48.1868,47.8118,47.9006,796888.0
2022-06-15 09:30:00,48.39,49.2,48.39,48.73,387319.0,47.7624,48.5619,47.7624,48.098,387319.0
2022-06-15 09:40:00,48.75,49.11,48.56,48.65,131631.0,48.1177,48.4731,47.9302,48.019,131631.0
2022-06-15 09:50:00,48.63,48.75,48.4,48.55,164532.0,47.9993,48.1177,47.7723,47.9203,164532.0
2022-06-15 10:00:00,48.57,49.17,48.53,49.01,278852.0,47.9401,48.5323,47.9006,48.3744,278852.0
2022-06-15 10:10:00,49.01,49.2,48.67,48.84,123430.0,48.3744,48.5619,48.0388,48.2066,123430.0
2022-06-15 10:20:00,48.83,48.86,48.52,48.54,83650.0,48.1967,48.2263,47.8907,47.9105,83650.0
2022-06-15 10:30:00,48.55,48.61,48.1,48.2,157592.0,47.9203,47.9796,47.4762,47.5749,157592.0
2022-06-15 10:40:00,48.19,48.36,48.03,48.32,165159.0,47.565,47.7328,47.4071,47.6933,165159.0
2022-06-15 10:50:00,48.32,48.47,48.06,48.47,149045.0,47.6933,47.8414,47.4367,47.8414,149045.0
2022-06-15 11:00:00,48.47,48.94,48.47,48.76,535157.0,47.8414,48.3053,47.8414,48.1276,535157.0
2022-06-15 11:10:00,48.76,48.8,48.47,48.61,144573.0,48.1276,48.1671,47.8414,47.9796,144573.0
2022-06-15 11:20:00,48.61,48.63,48.32,48.44,132234.0,47.9796,47.9993,47.6933,47.8118,132234.0
2022-06-15 11:30:00,48.43,48.61,48.32,48.55,83743.0,47.8019,47.9796,47.6933,47.9203,83743.0
2022-06-15 11:40:00,48.54,48.66,48.46,48.48,81324.0,47.9105,48.0289,47.8315,47.8512,81324.0
2022-06-15 11:50:00,48.46,48.64,48.42,48.58,118115.0,47.8315,48.0092,47.792,47.9499,118115.0
2022-06-15 12:00:00,48.58,48.72,48.52,48.66,76293.0,47.9499,48.0881,47.8907,48.0289,76293.0
2022-06-15 12:10:00,48.65,48.82,48.64,48.72,58726.0,48.019,48.1868,48.0092,48.0881,58726.0
2022-06-15 12:20:00,48.75,48.87,48.7,48.85,53363.0,48.1177,48.2362,48.0684,48.2164,53363.0
2022-06-15 12:30:00,48.88,48.88,48.62,48.63,157653.0,48.246,48.246,47.9894,47.9993,157653.0
2022-06-15 12:40:00,48.64,48.67,48.51,48.61,70292.0,48.0092,48.0388,47.8808,47.9796,70292.0
2022-06-15 12:50:00,48.61,48.61,48.22,48.27,73431.0,47.9796,47.9796,47.5946,47.644,73431.0
2022-06-15 13:00:00,48.28,48.35,48.24,48.32,73065.0,47.6538,47.7229,47.6144,47.6933,73065.0
2022-06-15 13:10:00,48.33,48.45,48.32,48.38,63254.0,47.7032,47.8216,47.6933,47.7525,63254.0
2022-06-15 13:20:00,48.37,48.58,48.37,48.54,61945.0,47.7427,47.9499,47.7427,47.9105,61945.0
2022-06-15 13:30:00,48.55,48.55,48.42,48.52,70577.0,47.9203,47.9203,47.792,47.8907,70577.0
2022-06-15 13:40:00,48.52,48.54,48.38,48.44,169065.0,47.8907,47.9105,47.7525,47.8118,169065.0
2022-06-15 13:50:00,48.44,49.15,48.39,49.0,436963.0,47.8118,48.5125,47.7624,48.3645,436963.0
2022-06-15 14:00:00,49.04,49.45,47.72,48.18,378001.0,48.404,48.8087,47.1011,47.5551,378001.0
2022-06-15 14:10:00,48.19,48.85,47.87,48.68,294413.0,47.565,48.2164,47.2491,48.0486,294413.0
2022-06-15 14:20:00,48.71,48.91,48.19,48.37,108844.0,48.0783,48.2757,47.565,47.7427,108844.0
2022-06-15 14:30:00,48.37,49.2,47.69,48.95,193790.0,47.7427,48.5619,47.0715,48.3151,193790.0
2022-06-15 14:40:00,48.93,50.24,48.77,49.62,272652.0,48.2954,49.5884,48.1375,48.9765,272652.0
2022-06-15 14:50:00,49.64,49.8,48.82,49.06,128505.0,48.9962,49.1541,48.1868,48.4237,128505.0
2022-06-15 15:00:00,49.06,49.54,48.92,49.52,153412.0,48.4237,48.8975,48.2855,48.8777,153412.0
2022-06-15 15:10:00,49.5,49.68,48.9,49.2,223481.0,48.858,49.0357,48.2658,48.5619,223481.0
2022-06-15 15:20:00,49.3,49.87,49.3,49.83,183676.0,48.6606,49.2232,48.6606,49.1837,183676.0
2022-06-15 15:30:00,49.82,50.49,49.58,49.6,589991.0,49.1739,49.8352,48.937,48.9567,589991.0
2022-06-15 15:40:00,49.58,49.62,49.28,49.6,344990.0,48.937,48.9765,48.6409,48.9567,344990.0
2022-06-15 15:50:00,49.6,49.61,49.04,49.25,796560.0,48.9567,48.9666,48.404,48.6113,796560.0
2022-06-16 09:30:00,47.5,47.63,46.31,46.61,679394.0,46.8839,47.0123,45.7094,46.0055,679394.0
2022-06-16 09:40:00,46.56,47.2,46.48,46.78,290084.0,45.9561,46.5878,45.8772,46.1733,290084.0
2022-06-16 09:50:00,46.77,46.78,46.03,46.04,278747.0,46.1634,46.1733,45.433,45.4429,278747.0
2022-06-16 10:00:00,46.02,46.17,45.68,46.08,315178.0,45.4231,45.5712,45.0876,45.4824,315178.0
2022-06-16 10:10:00,46.09,46.35,45.98,46.14,301724.0,45.4922,45.7489,45.3837,45.5416,301724.0
2022-06-16 10:20:00,46.13,46.4,46.02,46.23,203754.0,45.5317,45.7982,45.4231,45.6304,203754.0
2022-06-16 10:30:00,46.23,46.23,45.72,45.74,182060.0,45.6304,45.6304,45.127,45.1468,182060.0
2022-06-16 10:40:00,45.73,45.73,45.18,45.26,233581.0,45.1369,45.1369,44.594,44.673,233581.0
2022-06-16 10:50:00,45.24,45.58,45.22,45.5,206444.0,44.6533,44.9888,44.6335,44.9099,206444.0
2022-06-16 11:00:00,45.49,45.75,45.48,45.61,154880.0,44.9,45.1566,44.8901,45.0185,154880.0
2022-06-16 11:10:00,45.63,45.89,45.54,45.57,147884.0,45.0382,45.2948,44.9494,44.979,147884.0
2022-06-16 11:20:00,45.58,45.97,45.48,45.82,160673.0,44.9888,45.3738,44.8901,45.2257,160673.0
2022-06-16 11:30:00,45.82,45.86,45.48,45.7,103493.0,45.2257,45.2652,44.8901,45.1073,103493.0
2022-06-16 11:40:00,45.71,45.72,45.27,45.37,123915.0,45.1172,45.127,44.6829,44.7816,123915.0
2022-06-16 11:50:00,45.37,45.41,45.19,45.41,115547.0,44.7816,44.8211,44.6039,44.8211,115547.0
2022-06-16 12:00:00,45.41,45.41,45.06,45.08,141383.0,44.8211,44.8211,44.4756,44.4953,141383.0
2022-06-16 12:10:00,45.06,45.2,44.91,45.0,492254.0,44.4756,44.6138,44.3275,44.4164,492254.0
2022-06-16 12:20:00,44.99,45.28,44.94,45.25,137253.0,44.4065,44.6927,44.3571,44.6631,137253.0
2022-06-16 12:30:00,45.21,45.25,44.96,45.08,132097.0,44.6236,44.6631,44.3769,44.4953,132097.0
2022-06-16 12:40:00,45.08,45.42,45.06,45.31,117786.0,44.4953,44.8309,44.4756,44.7224,117786.0
2022-06-16 12:50:00,45.31,45.39,45.17,45.39,84255.0,44.7224,44.8013,44.5842,44.8013,84255.0
2022-06-16 13:00:00,45.39,45.54,45.23,45.41,136376.0,44.8013,44.9494,44.6434,44.8211,136376.0
2022-06-16 13:10:00,45.4,45.4,45.21,45.28,173945.0,44.8112,44.8112,44.6236,44.6927,173945.0
2022-06-16 13:20:00,45.29,45.63,45.19,45.5,124800.0,44.7026,45.0382,44.6039,44.9099,124800.0
2022-06-16 13:30:00,45.5,45.58,45.31,45.44,107855.0,44.9099,44.9888,44.7224,44.8507,107855.0
2022-06-16 13:40:00,45.47,45.49,45.01,45.11,139971.0,44.8803,44.9,44.4262,44.5249,139971.0
2022-06-16 13:50:00,45.09,45.14,44.98,45.0,115499.0,44.5052,44.5546,44.3966,44.4164,115499.0
2022-06-16 14:00:00,45.0,45.07,44.83,44.84,140948.0,44.4164,44.4855,44.2486,44.2584,140948.0
2022-06-16 14:10:00,44.85,44.88,44.68,44.82,161934.0,44.2683,44.2979,44.1005,44.2387,161934.0
2022-06-16 14:20:00,44.83,44.87,44.43,44.45,472522.0,44.2486,44.2881,43.8538,43.8735,472522.0
2022-06-16 14:30:00,44.44,44.73,44.44,44.59,153409.0,43.8636,44.1499,43.8636,44.0117,153409.0
2022-06-16 14:40:00,44.59,44.86,44.44,44.46,160404.0,44.0117,44.2782,43.8636,43.8834,160404.0
2022-06-16 14:50:00,44.46,44.62,44.33,44.62,199125.0,43.8834,44.0413,43.7551,44.0413,199125.0
2022-06-16 15:00:00,44.61,45.17,44.58,45.08,361601.0,44.0314,44.5842,44.0018,44.4953,361601.0
2022-06-16 15:10:00,45.07,45.17,44.71,44.99,362718.0,44.4855,44.5842,44.1301,44.4065,362718.0
2022-06-16 15:20:00,44.98,45.25,44.97,45.15,276133.0,44.3966,44.6631,44.3868,44.5644,276133.0
2022-06-16 15:30:00,45.14,45.15,44.83,44.88,282032.0,44.5546,44.5644,44.2486,44.2979,282032.0
2022-06-16 15:40:00,44.88,45.08,44.76,44.79,427768.0,44.2979,44.4953,44.1795,44.2091,427768.0
2022-06-16 15:50:00,44.79,45.12,44.79,45.05,1298779.0,44.2091,44.5348,44.2091,44.4657,1298779.0
2022-06-17 09:30:00,45.15,45.63,44.71,44.75,959703.0,44.5644,45.0382,44.1301,44.1696,959703.0
2022-06-17 09:40:00,44.76,45.64,44.76,45.55,393899.0,44.1795,45.0481,44.1795,44.9592,393899.0
2022-06-17 09:50:00,45.56,45.73,45.25,45.36,110447.0,44.9691,45.1369,44.6631,44.7717,110447.0
2022-06-17 10:00:00,45.38,45.41,44.62,44.65,137036.0,44.7914,44.8211,44.0413,44.0709,137036.0
2022-06-17 10:10:00,44.66,44.89,44.31,44.34,168923.0,44.0808,44.3078,43.7353,43.7649,168923.0
2022-06-17 10:20:00,44.33,44.44,44.02,44.29,259458.0,43.7551,43.8636,43.4491,43.7156,259458.0
2022-06-17 10:30:00,44.29,44.35,43.68,43.97,375949.0,43.7156,43.7748,43.1135,43.3997,375949.0
2022-06-17 10:40:00,43.96,44.21,43.86,44.1,154084.0,43.3899,43.6366,43.2912,43.528,154084.0
2022-06-17 10:50:00,44.09,44.42,44.02,44.35,211061.0,43.5182,43.8439,43.4491,43.7748,211061.0
2022-06-17 11:00:00,44.33,45.05,44.14,45.04,173027.0,43.7551,44.4657,43.5675,44.4559,173027.0
2022-06-17 11:10:00,45.04,45.31,44.82,45.23,178080.0,44.4559,44.7224,44.2387,44.6434,178080.0
2022-06-17 11:20:00,45.25,45.38,44.99,45.29,99481.0,44.6631,44.7914,44.4065,44.7026,99481.0
2022-06-17 11:30:00,45.3,45.47,45.06,45.16,118924.0,44.7125,44.8803,44.4756,44.5743,118924.0
2022-06-17 11:40:00,45.16,45.26,44.9,45.08,140871.0,44.5743,44.673,44.3177,44.4953,140871.0
2022-06-17 11:50:00,45.07,45.14,44.89,44.99,116356.0,44.4855,44.5546,44.3078,44.4065,116356.0
2022-06-17 12:00:00,44.97,44.97,44.75,44.85,110072.0,44.3868,44.3868,44.1696,44.2683,110072.0
2022-06-17 12:10:00,44.85,45.15,44.83,45.04,122301.0,44.2683,44.5644,44.2486,44.4559,122301.0
2022-06-17 12:20:00,45.05,45.35,45.02,45.25,126526.0,44.4657,44.7618,44.4361,44.6631,126526.0
2022-06-17 12:30:00,45.26,45.39,45.15,45.37,75263.0,44.673,44.8013,44.5644,44.7816,75263.0
2022-06-17 12:40:00,45.38,45.63,45.26,45.6,152550.0,44.7914,45.0382,44.673,45.0086,152550.0
2022-06-17 12:50:00,45.62,45.63,45.43,45.56,152458.0,45.0283,45.0382,44.8408,44.9691,152458.0
2022-06-17 13:00:00,45.57,45.88,45.46,45.86,129720.0,44.979,45.285,44.8704,45.2652,129720.0
2022-06-17 13:10:00,45.86,45.98,45.74,45.9,180654.0,45.2652,45.3837,45.1468,45.3047,180654.0
2022-06-17 13:20:00,45.9,45.95,45.74,45.79,109449.0,45.3047,45.3541,45.1468,45.1961,109449.0
2022-06-17 13:30:00,45.8,45.97,45.75,45.81,112694.0,45.206,45.3738,45.1566,45.2159,112694.0
2022-06-17 13:40:00,45.82,45.88,45.59,45.7,129659.0,45.2257,45.285,44.9987,45.1073,129659.0
2022-06-17 13:50:00,45.71,45.87,45.67,45.76,91018.0,45.1172,45.2751,45.0777,45.1665,91018.0
2022-06-17 14:00:00,45.77,45.87,45.7,45.86,166681.0,45.1764,45.2751,45.1073,45.2652,166681.0
2022-06-17 14:10:00,45.86,45.97,45.75,45.92,104508.0,45.2652,45.3738,45.1566,45.3244,104508.0
2022-06-17 14:20:00,45.91,46.0,45.72,45.79,165413.0,45.3146,45.4034,45.127,45.1961,165413.0
2022-06-17 14:30:00,45.78,45.99,45.61,45.99,119707.0,45.1863,45.3935,45.0185,45.3935,119707.0
2022-06-17 14:40:00,46.0,46.1,45.83,45.89,118308.0,45.4034,45.5021,45.2356,45.2948,118308.0
2022-06-17 14:50:00,45.88,45.93,45.69,45.72,106037.0,45.285,45.3343,45.0974,45.127,106037.0
2022-06-17 15:00:00,45.73,45.8,45.5,45.59,158576.0,45.1369,45.206,44.9099,44.9987,158576.0
2022-06-17 15:10:00,45.6,45.62,45.27,45.43,270615.0,45.0086,45.0283,44.6829,44.8408,270615.0
2022-06-17 15:20:00,45.43,45.86,45.43,45.81,133670.0,44.8408,45.2652,44.8408,45.2159,133670.0
2022-06-17 15:30:00,45.82,45.83,45.58,45.77,219553.0,45.2257,45.2356,44.9888,45.1764,219553.0
2022-06-17 15:40:00,45.77,45.8,45.54,45.77,633223.0,45.1764,45.206,44.9494,45.1764,633223.0
2022-06-17 15:50:00,45.75,46.2,45.72,46.07,1907261.0,45.1566,45.6008,45.127,45.4725,1907261.0
2022-06-21 09:30:00,46.9,47.75,46.76,47.22,461765.0,46.2917,47.1307,46.1535,46.6076,461765.0
2022-06-21 09:40:00,47.25,47.51,46.92,47.35,200489.0,46.6372,46.8938,46.3115,46.7359,200489.0
2022-06-21 09:50:00,47.36,48.29,47.28,48.25,329465.0,46.7458,47.6637,46.6668,47.6242,329465.0
2022-06-21 10:00:00,48.25,48.38,47.86,47.95,220925.0,47.6242,47.7525,47.2393,47.3281,220925.0
2022-06-21 10:10:00,47.94,48.12,47.84,48.07,151885.0,47.3182,47.4959,47.2195,47.4466,151885.0
2022-06-21 10:20:00,48.08,48.17,47.66,47.74,201028.0,47.4564,47.5453,47.0419,47.1208,201028.0
2022-06-21 10:30:00,47.75,47.99,47.7,47.74,167332.0,47.1307,47.3676,47.0814,47.1208,167332.0
2022-06-21 10:40:00,47.75,48.02,47.74,47.95,148188.0,47.1307,47.3972,47.1208,47.3281,148188.0
2022-06-21 10:50:00,47.95,48.06,47.92,47.95,153616.0,47.3281,47.4367,47.2985,47.3281,153616.0
2022-06-21 11:00:00,47.96,48.01,47.79,47.82,184748.0,47.338,47.3873,47.1702,47.1998,184748.0
2022-06-21 11:10:00,47.82,47.83,47.69,47.75,86117.0,47.1998,47.2097,47.0715,47.1307,86117.0
2022-06-21 11:20:00,47.75,47.81,47.51,47.55,79209.0,47.1307,47.1899,46.8938,46.9333,79209.0
2022-06-21 11:30:00,47.54,47.66,47.43,47.43,89185.0,46.9234,47.0419,46.8149,46.8149,89185.0
2022-06-21 11:40:00,47.43,47.56,47.34,47.49,71666.0,46.8149,46.9432,46.726,46.8741,71666.0
2022-06-21 11:50:00,47.51,47.53,47.17,47.17,92655.0,46.8938,46.9136,46.5582,46.5582,92655.0
2022-06-21 12:00:00,47.17,47.35,47.14,47.18,85883.0,46.5582,46.7359,46.5286,46.5681,85883.0
2022-06-21 12:10:00,47.18,47.45,47.18,47.45,101319.0,46.5681,46.8346,46.5681,46.8346,101319.0
2022-06-21 12:20:00,47.45,47.49,47.29,47.36,88781.0,46.8346,46.8741,46.6767,46.7458,88781.0
2022-06-21 12:30:00,47.36,47.58,47.35,47.57,108786.0,46.7458,46.9629,46.7359,46.953,108786.0
2022-06-21 12:40:00,47.56,47.58,47.41,47.48,87097.0,46.9432,46.9629,46.7951,46.8642,87097.0
2022-06-21 12:50:00,47.48,47.64,47.45,47.63,87233.0,46.8642,47.0221,46.8346,47.0123,87233.0
2022-06-21 13:00:00,47.64,47.68,47.51,47.64,127439.0,47.0221,47.0616,46.8938,47.0221,127439.0
2022-06-21 13:10:00,47.65,47.73,47.45,47.48,106545.0,47.032,47.111,46.8346,46.8642,106545.0
2022-06-21 13:20:00,47.49,47.51,47.27,47.27,73485.0,46.8741,46.8938,46.6569,46.6569,73485.0
2022-06-21 13:30:00,47.28,47.42,47.27,47.32,62486.0,46.6668,46.805,46.6569,46.7063,62486.0
2022-06-21 13:40:00,47.31,47.38,47.24,47.32,86843.0,46.6964,46.7655,46.6273,46.7063,86843.0
2022-06-21 13:50:00,47.32,47.34,47.17,47.21,70026.0,46.7063,46.726,46.5582,46.5977,70026.0
2022-06-21 14:00:00,47.21,47.25,47.13,47.22,83355.0,46.5977,46.6372,46.5187,46.6076,83355.0
2022-06-21 14:10:00,47.23,47.31,47.18,47.28,88802.0,46.6174,46.6964,46.5681,46.6668,88802.0
2022-06-21 14:20:00,47.28,47.36,47.2,47.3,87467.0,46.6668,46.7458,46.5878,46.6865,87467.0
2022-06-21 14:30:00,47.31,47.36,47.19,47.2,74435.0,46.6964,46.7458,46.578,46.5878,74435.0
2022-06-21 14:40:00,47.17,47.37,47.16,47.23,92991.0,46.5582,46.7556,46.5484,46.6174,92991.0
2022-06-21 14:50:00,47.23,47.41,47.21,47.26,75126.0,46.6174,46.7951,46.5977,46.6471,75126.0
2022-06-21 15:00:00,47.26,47.35,47.21,47.32,69013.0,46.6471,46.7359,46.5977,46.7063,69013.0
2022-06-21 15:10:00,47.33,47.37,47.19,47.2,94522.0,46.7162,46.7556,46.578,46.5878,94522.0
2022-06-21 15:20:00,47.19,47.27,47.04,47.1,106667.0,46.578,46.6569,46.4299,46.4891,106667.0
2022-06-21 15:30:00,47.1,47.13,46.92,46.98,180257.0,46.4891,46.5187,46.3115,46.3707,180257.0
2022-06-21 15:40:00,46.98,47.09,46.9,47.08,305878.0,46.3707,46.4793,46.2917,46.4694,305878.0
2022-06-21 15:50:00,47.08,47.24,46.92,47.03,771605.0,46.4694,46.6273,46.3115,46.42,771605.0
2022-06-22 09:30:00,45.89,46.37,45.75,45.98,262532.0,45.2948,45.7686,45.1566,45.3837,262532.0
2022-06-22 09:40:00,46.07,46.41,45.87,46.17,146978.0,45.4725,45.8081,45.2751,45.5712,146978.0
2022-06-22 09:50:00,46.16,46.77,45.99,46.58,175474.0,45.5613,46.1634,45.3935,45.9759,175474.0
2022-06-22 10:00:00,46.58,46.71,46.27,46.54,149111.0,45.9759,46.1042,45.6699,45.9364,149111.0
2022-06-22 10:10:00,46.55,47.12,46.47,46.94,204948.0,45.9463,46.5089,45.8673,46.3312,204948.0
2022-06-22 10:20:00,46.92,47.23,46.77,47.23,239247.0,46.3115,46.6174,46.1634,46.6174,239247.0
2022-06-22 10:30:00,47.25,47.43,47.07,47.31,143264.0,46.6372,46.8149,46.4595,46.6964,143264.0
2022-06-22 10:40:00,47.31,47.31,46.69,46.8,155070.0,46.6964,46.6964,46.0845,46.193,155070.0
2022-06-22 10:50:00,46.77,46.86,46.69,46.73,106883.0,46.1634,46.2522,46.0845,46.1239,106883.0
2022-06-22 11:00:00,46.74,46.76,46.42,46.64,249306.0,46.1338,46.1535,45.818,46.0351,249306.0
2022-06-22 11:10:00,46.64,47.0,46.62,46.98,92983.0,46.0351,46.3904,46.0154,46.3707,92983.0
2022-06-22 11:20:00,46.96,47.05,46.84,46.96,91889.0,46.351,46.4398,46.2325,46.351,91889.0
2022-06-22 11:30:00,46.94,47.16,46.94,47.05,111721.0,46.3312,46.5484,46.3312,46.4398,111721.0
2022-06-22 11:40:00,47.06,47.07,46.63,46.69,159717.0,46.4497,46.4595,46.0252,46.0845,159717.0
2022-06-22 11:50:00,46.69,46.69,46.32,46.35,148441.0,46.0845,46.0845,45.7193,45.7489,148441.0
2022-06-22 12:00:00,46.35,46.46,46.12,46.16,104520.0,45.7489,45.8574,45.5218,45.5613,104520.0
2022-06-22 12:10:00,46.14,46.47,46.11,46.45,59102.0,45.5416,45.8673,45.512,45.8476,59102.0
2022-06-22 12:20:00,46.44,46.56,46.39,46.5,87758.0,45.8377,45.9561,45.7883,45.8969,87758.0
2022-06-22 12:30:00,46.48,46.7,46.45,46.61,70252.0,45.8772,46.0943,45.8476,46.0055,70252.0
2022-06-22 12:40:00,46.6,46.75,46.52,46.53,80017.0,45.9956,46.1437,45.9167,45.9265,80017.0
2022-06-22 12:50:00,46.54,46.69,46.48,46.68,48075.0,45.9364,46.0845,45.8772,46.0746,48075.0
2022-06-22 13:00:00,46.69,46.71,46.48,46.6,41381.0,46.0845,46.1042,45.8772,45.9956,41381.0
2022-06-22 13:10:00,46.6,46.82,46.59,46.79,48139.0,45.9956,46.2128,45.9857,46.1832,48139.0
2022-06-22 13:20:00,46.79,46.83,46.67,46.68,48940.0,46.1832,46.2226,46.0647,46.0746,48940.0
2022-06-22 13:30:00,46.68,46.73,46.54,46.71,64378.0,46.0746,46.1239,45.9364,46.1042,64378.0
2022-06-22 13:40:00,46.7,46.74,46.65,46.74,54432.0,46.0943,46.1338,46.045,46.1338,54432.0
2022-06-22 13:50:00,46.74,46.78,46.53,46.63,73677.0,46.1338,46.1733,45.9265,46.0252,73677.0
2022-06-22 14:00:00,46.63,46.94,46.6,46.89,62752.0,46.0252,46.3312,45.9956,46.2819,62752.0
2022-06-22 14:10:00,46.89,47.0,46.81,46.95,68636.0,46.2819,46.3904,46.2029,46.3411,68636.0
2022-06-22 14:20:00,46.97,46.97,46.69,46.71,58570.0,46.3608,46.3608,46.0845,46.1042,58570.0
2022-06-22 14:30:00,46.71,47.01,46.69,46.95,292760.0,46.1042,46.4003,46.0845,46.3411,292760.0
2022-06-22 14:40:00,46.94,46.96,46.67,46.69,55825.0,46.3312,46.351,46.0647,46.0845,55825.0
2022-06-22 14:50:00,46.69,46.88,46.65,46.85,43667.0,46.0845,46.272,46.045,46.2424,43667.0
2022-06-22 15:00:00,46.86,46.9,46.72,46.78,69343.0,46.2522,46.2917,46.1141,46.1733,69343.0
2022-06-22 15:10:00,46.78,46.93,46.72,46.87,104099.0,46.1733,46.3213,46.1141,46.2621,104099.0
2022-06-22 15:20:00,46.86,46.9,46.5,46.53,134120.0,46.2522,46.2917,45.8969,45.9265,134120.0
2022-06-22 15:30:00,46.51,46.6,46.45,46.51,241581.0,45.9068,45.9956,45.8476,45.9068,241581.0
2022-06-22 15:40:00,46.5,46.5,46.34,46.45,247595.0,45.8969,45.8969,45.739,45.8476,247595.0
2022-06-22 15:50:00,46.45,46.58,46.37,46.37,659471.0,45.8476,45.9759,45.7686,45.7686,659471.0
2022-06-23 09:30:00,47.11,47.14,45.95,45.97,293868.0,46.499,46.5286,45.3541,45.3738,293868.0
2022-06-23 09:40:00,45.97,46.38,45.97,46.24,157588.0,45.3738,45.7785,45.3738,45.6403,157588.0
2022-06-23 09:50:00,46.21,46.62,45.88,46.5,178652.0,45.6107,46.0154,45.285,45.8969,178652.0
2022-06-23 10:00:00,46.52,46.65,46.23,46.26,98598.0,45.9167,46.045,45.6304,45.66,98598.0
2022-06-23 10:10:00,46.24,46.62,46.16,46.61,59865.0,45.6403,46.0154,45.5613,46.0055,59865.0
2022-06-23 10:20:00,46.61,46.68,46.37,46.42,124643.0,46.0055,46.0746,45.7686,45.818,124643.0
2022-06-23 10:30:00,46.44,46.7,46.35,46.67,127432.0,45.8377,46.0943,45.7489,46.0647,127432.0
2022-06-23 10:40:00,46.69,46.94,46.65,46.69,120975.0,46.0845,46.3312,46.045,46.0845,120975.0
2022-06-23 10:50:00,46.72,46.8,46.58,46.64,54177.0,46.1141,46.193,45.9759,46.0351,54177.0
2022-06-23 11:00:00,46.67,46.67,46.18,46.25,213964.0,46.0647,46.0647,45.5811,45.6502,213964.0
2022-06-23 11:10:00,46.25,46.64,46.22,46.52,118673.0,45.6502,46.0351,45.6205,45.9167,118673.0
2022-06-23 11:20:00,46.52,46.55,46.25,46.39,113252.0,45.9167,45.9463,45.6502,45.7883,113252.0
2022-06-23 11:30:00,46.38,46.49,46.02,46.03,101616.0,45.7785,45.887,45.4231,45.433,101616.0
2022-06-23 11:40:00,46.01,46.17,46.01,46.14,79475.0,45.4133,45.5712,45.4133,45.5416,79475.0
2022-06-23 11:50:00,46.13,46.16,45.88,45.9,78629.0,45.5317,45.5613,45.285,45.3047,78629.0
2022-06-23 12:00:00,45.9,45.91,45.54,45.6,82506.0,45.3047,45.3146,44.9494,45.0086,82506.0
2022-06-23 12:10:00,45.6,45.84,45.52,45.73,117681.0,45.0086,45.2455,44.9296,45.1369,117681.0
2022-06-23 12:20:00,45.74,45.94,45.7,45.86,114257.0,45.1468,45.3442,45.1073,45.2652,114257.0
2022-06-23 12:30:00,45.86,45.91,45.56,45.57,40939.0,45.2652,45.3146,44.9691,44.979,40939.0
2022-06-23 12:40:00,45.56,45.7,45.48,45.54,81962.0,44.9691,45.1073,44.8901,44.9494,81962.0
2022-06-23 12:50:00,45.51,45.56,45.38,45.43,79348.0,44.9198,44.9691,44.7914,44.8408,79348.0
2022-06-23 13:00:00,45.43,45.49,45.22,45.37,78017.0,44.8408,44.9,44.6335,44.7816,78017.0
2022-06-23 13:10:00,45.38,45.5,45.35,45.44,51434.0,44.7914,44.9099,44.7618,44.8507,51434.0
2022-06-23 13:20:00,45.43,45.48,45.25,45.3,73071.0,44.8408,44.8901,44.6631,44.7125,73071.0
2022-06-23 13:30:00,45.3,45.42,45.25,45.29,46187.0,44.7125,44.8309,44.6631,44.7026,46187.0
2022-06-23 13:40:00,45.3,45.37,45.19,45.31,93649.0,44.7125,44.7816,44.6039,44.7224,93649.0
2022-06-23 13:50:00,45.33,45.55,45.31,45.54,56416.0,44.7421,44.9592,44.7224,44.9494,56416.0
2022-06-23 14:00:00,45.54,45.6,45.45,45.55,46117.0,44.9494,45.0086,44.8605,44.9592,46117.0
2022-06-23 14:10:00,45.55,45.56,45.35,45.4,118378.0,44.9592,44.9691,44.7618,44.8112,118378.0
2022-06-23 14:20:00,45.4,45.62,45.33,45.61,276909.0,44.8112,45.0283,44.7421,45.0185,276909.0
2022-06-23 14:30:00,45.61,45.82,45.59,45.77,86385.0,45.0185,45.2257,44.9987,45.1764,86385.0
2022-06-23 14:40:00,45.77,45.81,45.62,45.64,56991.0,45.1764,45.2159,45.0283,45.0481,56991.0
2022-06-23 14:50:00,45.63,45.68,45.57,45.64,65191.0,45.0382,45.0876,44.979,45.0481,65191.0
2022-06-23 15:00:00,45.64,45.79,45.57,45.72,70467.0,45.0481,45.1961,44.979,45.127,70467.0
2022-06-23 15:10:00,45.72,45.77,45.64,45.73,85978.0,45.127,45.1764,45.0481,45.1369,85978.0
2022-06-23 15:20:00,45.73,45.9,45.68,45.88,126435.0,45.1369,45.3047,45.0876,45.285,126435.0
2022-06-23 15:30:00,45.88,46.21,45.88,46.07,268396.0,45.285,45.6107,45.285,45.4725,268396.0
2022-06-23 15:40:00,46.07,46.26,46.05,46.25,184729.0,45.4725,45.66,45.4528,45.6502,184729.0
2022-06-23 15:50:00,46.25,46.37,46.11,46.22,726346.0,45.6502,45.7686,45.512,45.6205,726346.0
2022-06-24 09:30:00,47.21,47.49,46.88,47.1,360219.0,46.5977,46.8741,46.272,46.4891,360219.0
2022-06-24 09:40:00,47.08,47.81,47.05,47.79,164843.0,46.4694,47.1899,46.4398,47.1702,164843.0
2022-06-24 09:50:00,47.8,48.2,47.65,48.14,242581.0,47.1801,47.5749,47.032,47.5156,242581.0
2022-06-24 10:00:00,48.15,48.96,48.15,48.85,272981.0,47.5255,48.325,47.5255,48.2164,272981.0
2022-06-24 10:10:00,48.82,49.05,48.66,48.76,224620.0,48.1868,48.4138,48.0289,48.1276,224620.0
2022-06-24 10:20:00,48.77,48.91,48.48,48.56,114587.0,48.1375,48.2757,47.8512,47.9302,114587.0
2022-06-24 10:30:00,48.6,48.72,48.41,48.54,142716.0,47.9697,48.0881,47.7821,47.9105,142716.0
2022-06-24 10:40:00,48.54,48.61,48.12,48.24,108500.0,47.9105,47.9796,47.4959,47.6144,108500.0
2022-06-24 10:50:00,48.25,48.28,48.02,48.19,120559.0,47.6242,47.6538,47.3972,47.565,120559.0
2022-06-24 11:00:00,48.18,48.41,48.16,48.19,124398.0,47.5551,47.7821,47.5354,47.565,124398.0
2022-06-24 11:10:00,48.17,48.19,47.89,47.89,118358.0,47.5453,47.565,47.2689,47.2689,118358.0
2022-06-24 11:20:00,47.88,48.05,47.8,48.03,104482.0,47.259,47.4268,47.1801,47.4071,104482.0
2022-06-24 11:30:00,48.02,48.02,47.73,47.83,99332.0,47.3972,47.3972,47.111,47.2097,99332.0
2022-06-24 11:40:00,47.82,47.99,47.8,47.9,78394.0,47.1998,47.3676,47.1801,47.2788,78394.0
2022-06-24 11:50:00,47.89,48.02,47.79,48.02,244368.0,47.2689,47.3972,47.1702,47.3972,244368.0
2022-06-24 12:00:00,48.02,48.1,47.84,47.84,63830.0,47.3972,47.4762,47.2195,47.2195,63830.0
2022-06-24 12:10:00,47.84,47.89,47.76,47.86,60479.0,47.2195,47.2689,47.1406,47.2393,60479.0
2022-06-24 12:20:00,47.85,47.88,47.72,47.88,158208.0,47.2294,47.259,47.1011,47.259,158208.0
2022-06-24 12:30:00,47.91,47.92,47.72,47.82,81153.0,47.2886,47.2985,47.1011,47.1998,81153.0
2022-06-24 12:40:00,47.8,48.04,47.74,47.88,83896.0,47.1801,47.4169,47.1208,47.259,83896.0
2022-06-24 12:50:00,47.9,47.97,47.86,47.93,62809.0,47.2788,47.3479,47.2393,47.3084,62809.0
2022-06-24 13:00:00,47.91,47.96,47.77,47.83,53692.0,47.2886,47.338,47.1504,47.2097,53692.0
2022-06-24 13:10:00,47.84,47.86,47.71,47.73,69535.0,47.2195,47.2393,47.0912,47.111,69535.0
2022-06-24 13:20:00,47.74,47.82,47.57,47.63,115547.0,47.1208,47.1998,46.953,47.0123,115547.0
2022-06-24 13:30:00,47.62,47.75,47.57,47.62,91411.0,47.0024,47.1307,46.953,47.0024,91411.0
2022-06-24 13:40:00,47.62,47.7,47.54,47.58,78067.0,47.0024,47.0814,46.9234,46.9629,78067.0
2022-06-24 13:50:00,47.59,47.66,47.52,47.55,62783.0,46.9728,47.0419,46.9037,46.9333,62783.0
2022-06-24 14:00:00,47.55,47.57,47.49,47.49,63576.0,46.9333,46.953,46.8741,46.8741,63576.0
2022-06-24 14:10:00,47.5,47.66,47.5,47.64,43045.0,46.8839,47.0419,46.8839,47.0221,43045.0
2022-06-24 14:20:00,47.64,47.68,47.54,47.65,81820.0,47.0221,47.0616,46.9234,47.032,81820.0
2022-06-24 14:30:00,47.65,47.76,47.65,47.66,59946.0,47.032,47.1406,47.032,47.0419,59946.0
2022-06-24 14:40:00,47.66,47.85,47.64,47.84,70862.0,47.0419,47.2294,47.0221,47.2195,70862.0
2022-06-24 14:50:00,47.85,47.85,47.63,47.69,99116.0,47.2294,47.2294,47.0123,47.0715,99116.0
2022-06-24 15:00:00,47.7,47.75,47.64,47.69,94257.0,47.0814,47.1307,47.0221,47.0715,94257.0
2022-06-24 15:10:00,47.71,47.71,47.53,47.61,126768.0,47.0912,47.0912,46.9136,46.9925,126768.0
2022-06-24 15:20:00,47.61,47.69,47.54,47.56,93362.0,46.9925,47.0715,46.9234,46.9432,93362.0
2022-06-24 15:30:00,47.57,47.67,47.52,47.64,126666.0,46.953,47.0517,46.9037,47.0221,126666.0
2022-06-24 15:40:00,47.64,47.69,47.59,47.66,252420.0,47.0221,47.0715,46.9728,47.0419,252420.0
2022-06-24 15:50:00,47.67,48.24,47.67,48.22,1131120.0,47.0517,47.6144,47.0517,47.5946,1131120.0
2022-06-27 09:30:00,49.03,49.17,47.91,48.17,274721.0,48.3941,48.5323,47.2886,47.5453,274721.0
2022-06-27 09:40:00,48.15,48.15,47.45,47.48,143249.0,47.5255,47.5255,46.8346,46.8642,143249.0
2022-06-27 09:50:00,47.5,47.9,47.45,47.59,169362.0,46.8839,47.2788,46.8346,46.9728,169362.0
2022-06-27 10:00:00,47.59,48.0,47.49,47.72,188112.0,46.9728,47.3775,46.8741,47.1011,188112.0
2022-06-27 10:10:00,47.74,47.82,47.37,47.56,89130.0,47.1208,47.1998,46.7556,46.9432,89130.0
2022-06-27 10:20:00,47.6,47.86,47.57,47.64,99164.0,46.9827,47.2393,46.953,47.0221,99164.0
2022-06-27 10:30:00,47.64,48.11,47.62,48.05,213060.0,47.0221,47.486,47.0024,47.4268,213060.0
2022-06-27 10:40:00,48.04,48.13,47.95,48.11,175562.0,47.4169,47.5058,47.3281,47.486,175562.0
2022-06-27 10:50:00,48.12,48.51,48.07,48.28,274228.0,47.4959,47.8808,47.4466,47.6538,274228.0
2022-06-27 11:00:00,48.34,48.38,48.07,48.08,117894.0,47.7131,47.7525,47.4466,47.4564,117894.0
2022-06-27 11:10:00,48.07,48.24,48.04,48.14,70184.0,47.4466,47.6144,47.4169,47.5156,70184.0
2022-06-27 11:20:00,48.15,48.48,48.09,48.39,74241.0,47.5255,47.8512,47.4663,47.7624,74241.0
2022-06-27 11:30:00,48.39,48.42,48.22,48.3,64207.0,47.7624,47.792,47.5946,47.6736,64207.0
2022-06-27 11:40:00,48.31,48.56,48.28,48.4,64189.0,47.6834,47.9302,47.6538,47.7723,64189.0
2022-06-27 11:50:00,48.39,48.43,48.18,48.26,73889.0,47.7624,47.8019,47.5551,47.6341,73889.0
2022-06-27 12:00:00,48.25,48.29,48.01,48.03,46015.0,47.6242,47.6637,47.3873,47.4071,46015.0
2022-06-27 12:10:00,48.04,48.11,47.99,48.05,59225.0,47.4169,47.486,47.3676,47.4268,59225.0
2022-06-27 12:20:00,48.05,48.07,47.72,47.74,69871.0,47.4268,47.4466,47.1011,47.1208,69871.0
2022-06-27 12:30:00,47.73,47.75,47.63,47.72,84166.0,47.111,47.1307,47.0123,47.1011,84166.0
2022-06-27 12:40:00,47.73,47.94,47.7,47.94,42592.0,47.111,47.3182,47.0814,47.3182,42592.0
2022-06-27 12:50:00,47.93,48.07,47.9,48.07,31730.0,47.3084,47.4466,47.2788,47.4466,31730.0
2022-06-27 13:00:00,48.08,48.08,47.87,47.96,45837.0,47.4564,47.4564,47.2491,47.338,45837.0
2022-06-27 13:10:00,47.98,48.15,47.98,48.13,37300.0,47.3577,47.5255,47.3577,47.5058,37300.0
2022-06-27 13:20:00,48.14,48.17,48.04,48.07,19248.0,47.5156,47.5453,47.4169,47.4466,19248.0
2022-06-27 13:30:00,48.06,48.08,47.91,47.94,30335.0,47.4367,47.4564,47.2886,47.3182,30335.0
2022-06-27 13:40:00,47.97,47.98,47.76,47.81,38016.0,47.3479,47.3577,47.1406,47.1899,38016.0
2022-06-27 13:50:00,47.81,47.88,47.79,47.87,27214.0,47.1899,47.259,47.1702,47.2491,27214.0
2022-06-27 14:00:00,47.87,47.98,47.8,47.96,42797.0,47.2491,47.3577,47.1801,47.338,42797.0
2022-06-27 14:10:00,47.96,48.12,47.92,48.1,55641.0,47.338,47.4959,47.2985,47.4762,55641.0
2022-06-27 14:20:00,48.11,48.2,48.05,48.08,60413.0,47.486,47.5749,47.4268,47.4564,60413.0
2022-06-27 14:30:00,48.08,48.26,48.05,48.23,109176.0,47.4564,47.6341,47.4268,47.6045,109176.0
2022-06-27 14:40:00,48.23,48.24,48.1,48.18,171889.0,47.6045,47.6144,47.4762,47.5551,171889.0
2022-06-27 14:50:00,48.18,48.18,48.01,48.02,46786.0,47.5551,47.5551,47.3873,47.3972,46786.0
2022-06-27 15:00:00,48.01,48.04,47.76,47.89,59017.0,47.3873,47.4169,47.1406,47.2689,59017.0
2022-06-27 15:10:00,47.87,48.04,47.87,47.96,47181.0,47.2491,47.4169,47.2491,47.338,47181.0
2022-06-27 15:20:00,47.95,47.97,47.83,47.88,51005.0,47.3281,47.3479,47.2097,47.259,51005.0
2022-06-27 15:30:00,47.87,47.89,47.66,47.68,74614.0,47.2491,47.2689,47.0419,47.0616,74614.0
2022-06-27 15:40:00,47.69,47.92,47.67,47.78,90758.0,47.0715,47.2985,47.0517,47.1603,90758.0
2022-06-27 15:50:00,47.79,47.79,47.44,47.66,557596.0,47.1702,47.1702,46.8247,47.0419,557596.0
2022-06-28 09:30:00,47.63,48.4,47.05,48.29,357005.0,47.0123,47.7723,46.4398,47.6637,357005.0
2022-06-28 09:40:00,48.25,48.62,48.25,48.44,156755.0,47.6242,47.9894,47.6242,47.8118,156755.0
2022-06-28 09:50:00,48.47,48.56,47.97,48.06,133879.0,47.8414,47.9302,47.3479,47.4367,133879.0
2022-06-28 10:00:00,48.01,48.18,47.47,47.7,193736.0,47.3873,47.5551,46.8543,47.0814,193736.0
2022-06-28 10:10:00,47.67,48.02,47.59,47.61,357247.0,47.0517,47.3972,46.9728,46.9925,357247.0
2022-06-28 10:20:00,47.61,47.74,47.36,47.49,129828.0,46.9925,47.1208,46.7458,46.8741,129828.0
2022-06-28 10:30:00,47.48,47.5,47.08,47.26,125173.0,46.8642,46.8839,46.4694,46.6471,125173.0
2022-06-28 10:40:00,47.25,47.27,46.84,46.92,122945.0,46.6372,46.6569,46.2325,46.3115,122945.0
2022-06-28 10:50:00,46.94,47.12,46.79,46.98,103971.0,46.3312,46.5089,46.1832,46.3707,103971.0
2022-06-28 11:00:00,46.97,47.08,46.74,46.81,177956.0,46.3608,46.4694,46.1338,46.2029,177956.0
2022-06-28 11:10:00,46.82,46.88,46.6,46.64,185080.0,46.2128,46.272,45.9956,46.0351,185080.0
2022-06-28 11:20:00,46.62,46.67,46.11,46.13,169975.0,46.0154,46.0647,45.512,45.5317,169975.0
2022-06-28 11:30:00,46.13,46.35,46.04,46.08,175492.0,45.5317,45.7489,45.4429,45.4824,175492.0
2022-06-28 11:40:00,46.05,46.09,45.68,45.78,201817.0,45.4528,45.4922,45.0876,45.1863,201817.0
2022-06-28 11:50:00,45.78,45.81,45.53,45.56,155183.0,45.1863,45.2159,44.9395,44.9691,155183.0
2022-06-28 12:00:00,45.55,45.64,45.39,45.59,203522.0,44.9592,45.0481,44.8013,44.9987,203522.0
2022-06-28 12:10:00,45.58,45.78,45.54,45.76,132702.0,44.9888,45.1863,44.9494,45.1665,132702.0
2022-06-28 12:20:00,45.77,45.99,45.74,45.86,140872.0,45.1764,45.3935,45.1468,45.2652,140872.0
2022-06-28 12:30:00,45.85,45.99,45.65,45.97,102774.0,45.2553,45.3935,45.0579,45.3738,102774.0
2022-06-28 12:40:00,45.97,46.13,45.93,46.06,106929.0,45.3738,45.5317,45.3343,45.4626,106929.0
2022-06-28 12:50:00,46.06,46.07,45.77,45.8,143856.0,45.4626,45.4725,45.1764,45.206,143856.0
2022-06-28 13:00:00,45.79,45.83,45.5,45.5,225800.0,45.1961,45.2356,44.9099,44.9099,225800.0
2022-06-28 13:10:00,45.48,45.55,45.43,45.46,122127.0,44.8901,44.9592,44.8408,44.8704,122127.0
2022-06-28 13:20:00,45.45,45.58,45.32,45.56,117148.0,44.8605,44.9888,44.7322,44.9691,117148.0
2022-06-28 13:30:00,45.55,45.6,45.38,45.41,76966.0,44.9592,45.0086,44.7914,44.8211,76966.0
2022-06-28 13:40:00,45.41,45.61,45.39,45.59,71981.0,44.8211,45.0185,44.8013,44.9987,71981.0
2022-06-28 13:50:00,45.61,45.64,45.46,45.46,78234.0,45.0185,45.0481,44.8704,44.8704,78234.0
2022-06-28 14:00:00,45.46,45.68,45.44,45.47,119926.0,44.8704,45.0876,44.8507,44.8803,119926.0
2022-06-28 14:10:00,45.45,45.5,45.32,45.38,71969.0,44.8605,44.9099,44.7322,44.7914,71969.0
2022-06-28 14:20:00,45.38,45.45,45.32,45.42,84740.0,44.7914,44.8605,44.7322,44.8309,84740.0
2022-06-28 14:30:00,45.43,45.44,45.27,45.3,112187.0,44.8408,44.8507,44.6829,44.7125,112187.0
2022-06-28 14:40:00,45.29,45.6,45.26,45.6,110192.0,44.7026,45.0086,44.673,45.0086,110192.0
2022-06-28 14:50:00,45.6,45.6,45.45,45.49,62882.0,45.0086,45.0086,44.8605,44.9,62882.0
2022-06-28 15:00:00,45.48,45.56,45.28,45.38,98316.0,44.8901,44.9691,44.6927,44.7914,98316.0
2022-06-28 15:10:00,45.38,45.55,45.3,45.54,84005.0,44.7914,44.9592,44.7125,44.9494,84005.0
2022-06-28 15:20:00,45.55,45.57,45.42,45.44,110017.0,44.9592,44.979,44.8309,44.8507,110017.0
2022-06-28 15:30:00,45.43,45.56,45.41,45.54,138141.0,44.8408,44.9691,44.8211,44.9494,138141.0
2022-06-28 15:40:00,45.54,45.54,45.31,45.36,212060.0,44.9494,44.9494,44.7224,44.7717,212060.0
2022-06-28 15:50:00,45.34,45.47,45.27,45.33,841558.0,44.752,44.8803,44.6829,44.7421,841558.0
2022-06-29 09:30:00,44.6,44.63,43.77,43.84,425500.0,44.0216,44.0512,43.2023,43.2714,425500.0
2022-06-29 09:40:00,43.83,43.98,43.49,43.85,352970.0,43.2615,43.4096,42.926,43.2813,352970.0
2022-06-29 09:50:00,43.83,44.57,43.77,44.09,250611.0,43.2615,43.9919,43.2023,43.5182,250611.0
2022-06-29 10:00:00,44.09,44.44,43.93,44.08,213249.0,43.5182,43.8636,43.3602,43.5083,213249.0
2022-06-29 10:10:00,44.08,44.15,43.46,43.51,129449.0,43.5083,43.5774,42.8963,42.9457,129449.0
2022-06-29 10:20:00,43.53,44.08,43.46,43.83,182852.0,42.9654,43.5083,42.8963,43.2615,182852.0
2022-06-29 10:30:00,43.83,44.12,43.58,43.84,240622.0,43.2615,43.5478,43.0148,43.2714,240622.0
2022-06-29 10:40:00,43.82,44.23,43.81,44.06,130119.0,43.2517,43.6564,43.2418,43.4886,130119.0
2022-06-29 10:50:00,44.09,44.31,43.93,43.93,93617.0,43.5182,43.7353,43.3602,43.3602,93617.0
2022-06-29 11:00:00,43.91,43.94,43.65,43.75,150882.0,43.3405,43.3701,43.0839,43.1826,150882.0
2022-06-29 11:10:00,43.77,43.85,43.63,43.68,97535.0,43.2023,43.2813,43.0641,43.1135,97535.0
2022-06-29 11:20:00,43.68,43.81,43.49,43.78,102915.0,43.1135,43.2418,42.926,43.2122,102915.0
2022-06-29 11:30:00,43.79,44.03,43.61,43.9,131740.0,43.2221,43.459,43.0444,43.3306,131740.0
2022-06-29 11:40:00,43.91,43.98,43.77,43.8,129595.0,43.3405,43.4096,43.2023,43.2319,129595.0
2022-06-29 11:50:00,43.8,43.93,43.71,43.79,99782.0,43.2319,43.3602,43.1431,43.2221,99782.0
2022-06-29 12:00:00,43.79,43.81,43.49,43.5,101947.0,43.2221,43.2418,42.926,42.9358,101947.0
2022-06-29 12:10:00,43.5,43.6,43.43,43.57,97569.0,42.9358,43.0345,42.8667,43.0049,97569.0
2022-06-29 12:20:00,43.57,43.64,43.31,43.34,60281.0,43.0049,43.074,42.7483,42.7779,60281.0
2022-06-29 12:30:00,43.34,43.62,43.27,43.54,108876.0,42.7779,43.0543,42.7088,42.9753,108876.0
2022-06-29 12:40:00,43.53,43.74,43.52,43.66,60038.0,42.9654,43.1727,42.9556,43.0938,60038.0
2022-06-29 12:50:00,43.65,43.85,43.62,43.83,64278.0,43.0839,43.2813,43.0543,43.2615,64278.0
2022-06-29 13:00:00,43.81,43.95,43.76,43.93,50236.0,43.2418,43.38,43.1925,43.3602,50236.0
2022-06-29 13:10:00,43.93,43.96,43.64,43.67,54470.0,43.3602,43.3899,43.074,43.1036,54470.0
2022-06-29 13:20:00,43.67,43.8,43.61,43.76,82623.0,43.1036,43.2319,43.0444,43.1925,82623.0
2022-06-29 13:30:00,43.75,43.79,43.6,43.79,180831.0,43.1826,43.2221,43.0345,43.2221,180831.0
2022-06-29 13:40:00,43.79,43.83,43.73,43.74,59233.0,43.2221,43.2615,43.1628,43.1727,59233.0
2022-06-29 13:50:00,43.75,43.9,43.72,43.88,60573.0,43.1826,43.3306,43.153,43.3109,60573.0
2022-06-29 14:00:00,43.88,44.05,43.84,43.94,111793.0,43.3109,43.4787,43.2714,43.3701,111793.0
2022-06-29 14:10:00,43.93,43.93,43.81,43.87,98528.0,43.3602,43.3602,43.2418,43.301,98528.0
2022-06-29 14:20:00,43.86,43.87,43.77,43.85,71711.0,43.2912,43.301,43.2023,43.2813,71711.0
2022-06-29 14:30:00,43.84,43.85,43.71,43.71,68785.0,43.2714,43.2813,43.1431,43.1431,68785.0
2022-06-29 14:40:00,43.71,43.76,43.63,43.72,61881.0,43.1431,43.1925,43.0641,43.153,61881.0
2022-06-29 14:50:00,43.72,43.86,43.72,43.84,74971.0,43.153,43.2912,43.153,43.2714,74971.0
2022-06-29 15:00:00,43.83,43.95,43.78,43.94,88922.0,43.2615,43.38,43.2122,43.3701,88922.0
2022-06-29 15:10:00,43.93,44.01,43.82,43.93,126583.0,43.3602,43.4392,43.2517,43.3602,126583.0
2022-06-29 15:20:00,43.92,44.18,43.91,44.18,116682.0,43.3504,43.607,43.3405,43.607,116682.0
2022-06-29 15:30:00,44.18,44.18,43.95,44.04,148213.0,43.607,43.607,43.38,43.4688,148213.0
2022-06-29 15:40:00,44.04,44.11,43.95,44.07,196754.0,43.4688,43.5379,43.38,43.4984,196754.0
2022-06-29 15:50:00,44.09,44.36,43.91,44.34,779229.0,43.5182,43.7847,43.3405,43.7649,779229.0
2022-06-30 09:30:00,43.81,43.81,43.24,43.3,325331.0,43.2418,43.2418,42.6792,42.7384,325331.0
2022-06-30 09:40:00,43.28,43.39,42.93,43.11,228781.0,42.7187,42.8273,42.3732,42.5509,228781.0
2022-06-30 09:50:00,43.08,43.16,42.81,42.87,130921.0,42.5213,42.6002,42.2548,42.314,130921.0
2022-06-30 10:00:00,42.84,42.89,42.58,42.64,243086.0,42.2844,42.3337,42.0278,42.087,243086.0
2022-06-30 10:10:00,42.63,42.94,42.54,42.61,477249.0,42.0771,42.3831,41.9883,42.0574,477249.0
2022-06-30 10:20:00,42.61,42.8,42.55,42.68,176458.0,42.0574,42.2449,41.9981,42.1265,176458.0
2022-06-30 10:30:00,42.65,43.14,42.6,42.73,238841.0,42.0968,42.5805,42.0475,42.1758,238841.0
2022-06-30 10:40:00,42.71,42.83,42.6,42.82,341839.0,42.1561,42.2745,42.0475,42.2646,341839.0
2022-06-30 10:50:00,42.81,43.24,42.75,43.16,136503.0,42.2548,42.6792,42.1956,42.6002,136503.0
2022-06-30 11:00:00,43.18,43.45,43.05,43.42,155401.0,42.62,42.8865,42.4917,42.8569,155401.0
2022-06-30 11:10:00,43.41,43.81,43.32,43.79,222968.0,42.847,43.2418,42.7582,43.2221,222968.0
2022-06-30 11:20:00,43.78,44.44,43.77,44.37,317032.0,43.2122,43.8636,43.2023,43.7945,317032.0
2022-06-30 11:30:00,44.37,44.44,44.08,44.18,126529.0,43.7945,43.8636,43.5083,43.607,126529.0
2022-06-30 11:40:00,44.17,44.45,44.08,44.37,118126.0,43.5971,43.8735,43.5083,43.7945,118126.0
2022-06-30 11:50:00,44.37,44.6,44.31,44.57,150890.0,43.7945,44.0216,43.7353,43.9919,150890.0
2022-06-30 12:00:00,44.57,44.57,44.23,44.29,97464.0,43.9919,43.9919,43.6564,43.7156,97464.0
2022-06-30 12:10:00,44.27,44.39,44.21,44.35,84345.0,43.6958,43.8143,43.6366,43.7748,84345.0
2022-06-30 12:20:00,44.35,44.78,44.32,44.78,100504.0,43.7748,44.1992,43.7452,44.1992,100504.0
2022-06-30 12:30:00,44.8,45.02,44.62,44.64,211330.0,44.219,44.4361,44.0413,44.061,211330.0
2022-06-30 12:40:00,44.64,44.66,44.47,44.47,126946.0,44.061,44.0808,43.8932,43.8932,126946.0
2022-06-30 12:50:00,44.47,44.51,44.32,44.38,141730.0,43.8932,43.9327,43.7452,43.8044,141730.0
2022-06-30 13:00:00,44.38,44.45,44.17,44.18,51545.0,43.8044,43.8735,43.5971,43.607,51545.0
2022-06-30 13:10:00,44.2,44.2,43.94,44.03,57411.0,43.6267,43.6267,43.3701,43.459,57411.0
2022-06-30 13:20:00,44.03,44.18,43.98,44.12,54451.0,43.459,43.607,43.4096,43.5478,54451.0
2022-06-30 13:30:00,44.12,44.21,44.08,44.19,43045.0,43.5478,43.6366,43.5083,43.6169,43045.0
2022-06-30 13:40:00,44.21,44.32,44.08,44.3,74622.0,43.6366,43.7452,43.5083,43.7255,74622.0
2022-06-30 13:50:00,44.3,44.5,44.27,44.32,53269.0,43.7255,43.9229,43.6958,43.7452,53269.0
2022-06-30 14:00:00,44.34,44.37,44.16,44.18,62255.0,43.7649,43.7945,43.5873,43.607,62255.0
2022-06-30 14:10:00,44.2,44.3,44.11,44.26,44323.0,43.6267,43.7255,43.5379,43.686,44323.0
2022-06-30 14:20:00,44.27,44.28,43.92,44.0,85195.0,43.6958,43.7057,43.3504,43.4293,85195.0
2022-06-30 14:30:00,44.0,44.06,43.9,43.93,107704.0,43.4293,43.4886,43.3306,43.3602,107704.0
2022-06-30 14:40:00,43.93,43.94,43.66,43.77,72263.0,43.3602,43.3701,43.0938,43.2023,72263.0
2022-06-30 14:50:00,43.76,43.79,43.59,43.65,69155.0,43.1925,43.2221,43.0247,43.0839,69155.0
2022-06-30 15:00:00,43.64,43.69,43.36,43.36,51879.0,43.074,43.1234,42.7976,42.7976,51879.0
2022-06-30 15:10:00,43.36,43.44,43.23,43.27,129480.0,42.7976,42.8766,42.6693,42.7088,129480.0
2022-06-30 15:20:00,43.27,43.64,43.25,43.62,155091.0,42.7088,43.074,42.6891,43.0543,155091.0
2022-06-30 15:30:00,43.62,43.86,43.59,43.68,303935.0,43.0543,43.2912,43.0247,43.1135,303935.0
2022-06-30 15:40:00,43.67,43.83,43.52,43.6,303282.0,43.1036,43.2615,42.9556,43.0345,303282.0
2022-06-30 15:50:00,43.58,43.66,43.24,43.55,1087139.0,43.0148,43.0938,42.6792,42.9852,1087139.0
2022-07-01 09:30:00,42.83,43.53,42.31,42.54,470796.0,42.2745,42.9654,41.7613,41.9883,470796.0
2022-07-01 09:40:00,42.55,43.14,42.42,42.99,225766.0,41.9981,42.5805,41.8698,42.4324,225766.0
2022-07-01 09:50:00,43.0,43.55,42.84,43.26,311798.0,42.4423,42.9852,42.2844,42.6989,311798.0
2022-07-01 10:00:00,43.26,43.52,42.77,43.13,206745.0,42.6989,42.9556,42.2153,42.5706,206745.0
2022-07-01 10:10:00,43.15,43.16,42.47,42.62,269672.0,42.5904,42.6002,41.9192,42.0672,269672.0
2022-07-01 10:20:00,42.62,42.67,42.17,42.19,176231.0,42.0672,42.1166,41.6231,41.6428,176231.0
2022-07-01 10:30:00,42.18,42.28,41.96,42.06,242972.0,41.6329,41.7316,41.4158,41.5145,242972.0
2022-07-01 10:40:00,42.03,42.41,41.96,42.3,107069.0,41.4849,41.86,41.4158,41.7514,107069.0
2022-07-01 10:50:00,42.28,42.56,42.11,42.33,125885.0,41.7316,42.008,41.5639,41.781,125885.0
2022-07-01 11:00:00,42.32,42.65,42.24,42.58,87981.0,41.7711,42.0968,41.6922,42.0278,87981.0
2022-07-01 11:10:00,42.58,42.66,42.37,42.47,101802.0,42.0278,42.1067,41.8205,41.9192,101802.0
2022-07-01 11:20:00,42.47,42.56,42.34,42.41,46842.0,41.9192,42.008,41.7909,41.86,46842.0
2022-07-01 11:30:00,42.42,42.61,42.42,42.58,71237.0,41.8698,42.0574,41.8698,42.0278,71237.0
2022-07-01 11:40:00,42.58,42.67,42.32,42.32,73328.0,42.0278,42.1166,41.7711,41.7711,73328.0
2022-07-01 11:50:00,42.32,42.32,41.96,42.05,100607.0,41.7711,41.7711,41.4158,41.5046,100607.0
2022-07-01 12:00:00,42.05,42.06,41.87,41.94,98204.0,41.5046,41.5145,41.327,41.3961,98204.0
2022-07-01 12:10:00,41.93,42.2,41.9,42.15,74709.0,41.3862,41.6527,41.3566,41.6033,74709.0
2022-07-01 12:20:00,42.16,42.25,42.09,42.14,54248.0,41.6132,41.702,41.5441,41.5935,54248.0
2022-07-01 12:30:00,42.16,42.2,41.93,41.95,58866.0,41.6132,41.6527,41.3862,41.4059,58866.0
2022-07-01 12:40:00,41.96,42.03,41.92,41.97,64576.0,41.4158,41.4849,41.3763,41.4257,64576.0
2022-07-01 12:50:00,41.96,42.11,41.75,41.76,87923.0,41.4158,41.5639,41.2085,41.2184,87923.0
2022-07-01 13:00:00,41.75,41.93,41.75,41.91,60685.0,41.2085,41.3862,41.2085,41.3664,60685.0
2022-07-01 13:10:00,41.91,42.04,41.85,41.96,72400.0,41.3664,41.4948,41.3072,41.4158,72400.0
2022-07-01 13:20:00,41.95,41.95,41.78,41.89,94805.0,41.4059,41.4059,41.2381,41.3467,94805.0
2022-07-01 13:30:00,41.9,42.01,41.82,41.95,85112.0,41.3566,41.4652,41.2776,41.4059,85112.0
2022-07-01 13:40:00,41.97,42.08,41.93,42.04,55582.0,41.4257,41.5342,41.3862,41.4948,55582.0
2022-07-01 13:50:00,42.04,42.12,42.01,42.09,60210.0,41.4948,41.5737,41.4652,41.5441,60210.0
2022-07-01 14:00:00,42.11,42.12,41.86,41.89,69115.0,41.5639,41.5737,41.3171,41.3467,69115.0
2022-07-01 14:10:00,41.89,42.22,41.84,42.2,72817.0,41.3467,41.6724,41.2974,41.6527,72817.0
2022-07-01 14:20:00,42.22,42.54,42.14,42.46,170115.0,41.6724,41.9883,41.5935,41.9093,170115.0
2022-07-01 14:30:00,42.47,42.62,42.44,42.62,147754.0,41.9192,42.0672,41.8896,42.0672,147754.0
2022-07-01 14:40:00,42.62,42.65,42.52,42.61,117816.0,42.0672,42.0968,41.9685,42.0574,117816.0
2022-07-01 14:50:00,42.61,42.67,42.53,42.58,173712.0,42.0574,42.1166,41.9784,42.0278,173712.0
2022-07-01 15:00:00,42.58,42.6,42.27,42.45,215424.0,42.0278,42.0475,41.7218,41.8994,215424.0
2022-07-01 15:10:00,42.45,42.53,42.35,42.37,128197.0,41.8994,41.9784,41.8007,41.8205,128197.0
2022-07-01 15:20:00,42.37,42.39,42.21,42.23,182995.0,41.8205,41.8402,41.6626,41.6823,182995.0
2022-07-01 15:30:00,42.24,42.57,42.23,42.57,210227.0,41.6922,42.0179,41.6823,42.0179,210227.0
2022-07-01 15:40:00,42.58,42.68,42.47,42.66,234507.0,42.0278,42.1265,41.9192,42.1067,234507.0
2022-07-01 15:50:00,42.67,42.7,42.36,42.55,589829.0,42.1166,42.1462,41.8106,41.9981,589829.0
2022-07-05 09:30:00,41.44,41.83,41.07,41.64,394033.0,40.9025,41.2875,40.5373,41.0999,394033.0
2022-07-05 09:40:00,41.63,42.1,41.52,41.8,156180.0,41.0901,41.554,40.9815,41.2579,156180.0
2022-07-05 09:50:00,41.85,41.87,41.29,41.54,145797.0,41.3072,41.327,40.7545,41.0012,145797.0
2022-07-05 10:00:00,41.51,41.78,41.11,41.38,203537.0,40.9716,41.2381,40.5768,40.8433,203537.0
2022-07-05 10:10:00,41.36,41.83,41.25,41.6,184168.0,40.8236,41.2875,40.715,41.0605,184168.0
2022-07-05 10:20:00,41.6,41.98,41.57,41.79,202946.0,41.0605,41.4355,41.0309,41.248,202946.0
2022-07-05 10:30:00,41.76,42.79,41.74,42.76,353140.0,41.2184,42.235,41.1987,42.2054,353140.0
2022-07-05 10:40:00,42.75,42.78,42.1,42.14,124509.0,42.1956,42.2252,41.554,41.5935,124509.0
2022-07-05 10:50:00,42.13,42.32,42.01,42.17,280716.0,41.5836,41.7711,41.4652,41.6231,280716.0
2022-07-05 11:00:00,42.11,42.14,41.72,41.88,172652.0,41.5639,41.5935,41.1789,41.3368,172652.0
2022-07-05 11:10:00,41.88,41.9,41.55,41.68,110230.0,41.3368,41.3566,41.0111,41.1394,110230.0
2022-07-05 11:20:00,41.7,41.75,41.51,41.6,51818.0,41.1592,41.2085,40.9716,41.0605,51818.0
2022-07-05 11:30:00,41.6,41.76,41.49,41.51,66670.0,41.0605,41.2184,40.9519,40.9716,66670.0
2022-07-05 11:40:00,41.51,41.96,41.51,41.82,131939.0,40.9716,41.4158,40.9716,41.2776,131939.0
2022-07-05 11:50:00,41.83,41.96,41.78,41.79,150567.0,41.2875,41.4158,41.2381,41.248,150567.0
2022-07-05 12:00:00,41.79,41.83,41.57,41.79,149188.0,41.248,41.2875,41.0309,41.248,149188.0
2022-07-05 12:10:00,41.79,42.05,41.76,42.0,241314.0,41.248,41.5046,41.2184,41.4553,241314.0
2022-07-05 12:20:00,41.99,42.2,41.96,42.05,193617.0,41.4454,41.6527,41.4158,41.5046,193617.0
2022-07-05 12:30:00,42.05,42.11,41.92,42.0,169022.0,41.5046,41.5639,41.3763,41.4553,169022.0
2022-07-05 12:40:00,42.01,42.13,41.82,41.91,179984.0,41.4652,41.5836,41.2776,41.3664,179984.0
2022-07-05 12:50:00,41.92,41.98,41.86,41.94,53749.0,41.3763,41.4355,41.3171,41.3961,53749.0
2022-07-05 13:00:00,41.95,42.14,41.93,42.0,79972.0,41.4059,41.5935,41.3862,41.4553,79972.0
2022-07-05 13:10:00,42.0,42.3,41.99,42.29,89645.0,41.4553,41.7514,41.4454,41.7415,89645.0
2022-07-05 13:20:00,42.3,42.4,42.21,42.24,121691.0,41.7514,41.8501,41.6626,41.6922,121691.0
2022-07-05 13:30:00,42.24,42.42,42.2,42.38,122654.0,41.6922,41.8698,41.6527,41.8304,122654.0
2022-07-05 13:40:00,42.39,42.48,42.12,42.2,113158.0,41.8402,41.9291,41.5737,41.6527,113158.0
2022-07-05 13:50:00,42.19,42.26,42.15,42.18,85807.0,41.6428,41.7119,41.6033,41.6329,85807.0
2022-07-05 14:00:00,42.19,42.3,42.06,42.09,63641.0,41.6428,41.7514,41.5145,41.5441,63641.0
2022-07-05 14:10:00,42.09,42.17,42.0,42.15,74271.0,41.5441,41.6231,41.4553,41.6033,74271.0
2022-07-05 14:20:00,42.15,42.28,42.11,42.23,75460.0,41.6033,41.7316,41.5639,41.6823,75460.0
2022-07-05 14:30:00,42.25,42.76,42.24,42.67,195661.0,41.702,42.2054,41.6922,42.1166,195661.0
2022-07-05 14:40:00,42.68,42.68,42.39,42.43,93105.0,42.1265,42.1265,41.8402,41.8797,93105.0
2022-07-05 14:50:00,42.44,42.46,42.36,42.4,80345.0,41.8896,41.9093,41.8106,41.8501,80345.0
2022-07-05 15:00:00,42.39,42.6,42.31,42.57,116091.0,41.8402,42.0475,41.7613,42.0179,116091.0
2022-07-05 15:10:00,42.57,42.6,42.35,42.36,107543.0,42.0179,42.0475,41.8007,41.8106,107543.0
2022-07-05 15:20:00,42.37,42.71,42.36,42.67,162124.0,41.8205,42.1561,41.8106,42.1166,162124.0
2022-07-05 15:30:00,42.68,42.78,42.6,42.75,245560.0,42.1265,42.2252,42.0475,42.1956,245560.0
2022-07-05 15:40:00,42.75,42.83,42.63,42.83,339026.0,42.1956,42.2745,42.0771,42.2745,339026.0
2022-07-05 15:50:00,42.82,42.99,42.65,42.98,919567.0,42.2646,42.4324,42.0968,42.4226,919567.0
2022-07-06 09:30:00,42.78,43.17,42.5,42.63,392185.0,42.2252,42.6101,41.9488,42.0771,392185.0
2022-07-06 09:40:00,42.67,43.33,42.65,42.85,269536.0,42.1166,42.768,42.0968,42.2943,269536.0
2022-07-06 09:50:00,42.88,43.33,42.76,43.31,282029.0,42.3239,42.768,42.2054,42.7483,282029.0
2022-07-06 10:00:00,43.27,43.51,42.94,43.5,272898.0,42.7088,42.9457,42.3831,42.9358,272898.0
2022-07-06 10:10:00,43.51,43.54,42.65,42.75,176241.0,42.9457,42.9753,42.0968,42.1956,176241.0
2022-07-06 10:20:00,42.74,42.98,42.64,42.85,100228.0,42.1857,42.4226,42.087,42.2943,100228.0
2022-07-06 10:30:00,42.9,43.06,42.77,43.02,78723.0,42.3436,42.5015,42.2153,42.4621,78723.0
2022-07-06 10:40:00,43.03,43.37,42.9,43.19,116444.0,42.4719,42.8075,42.3436,42.6298,116444.0
2022-07-06 10:50:00,43.18,43.66,43.12,43.55,198404.0,42.62,43.0938,42.5608,42.9852,198404.0
2022-07-06 11:00:00,43.54,43.68,43.26,43.26,189550.0,42.9753,43.1135,42.6989,42.6989,189550.0
2022-07-06 11:10:00,43.25,43.57,43.15,43.55,112284.0,42.6891,43.0049,42.5904,42.9852,112284.0
2022-07-06 11:20:00,43.54,43.55,43.14,43.2,80700.0,42.9753,42.9852,42.5805,42.6397,80700.0
2022-07-06 11:30:00,43.2,43.23,42.91,43.2,92363.0,42.6397,42.6693,42.3535,42.6397,92363.0
2022-07-06 11:40:00,43.22,43.37,43.11,43.27,84923.0,42.6595,42.8075,42.5509,42.7088,84923.0
2022-07-06 11:50:00,43.28,43.35,43.19,43.29,47181.0,42.7187,42.7878,42.6298,42.7285,47181.0
2022-07-06 12:00:00,43.3,43.48,43.16,43.4,57589.0,42.7384,42.9161,42.6002,42.8371,57589.0
2022-07-06 12:10:00,43.41,43.52,43.34,43.37,60011.0,42.847,42.9556,42.7779,42.8075,60011.0
2022-07-06 12:20:00,43.38,43.45,43.31,43.4,36473.0,42.8174,42.8865,42.7483,42.8371,36473.0
2022-07-06 12:30:00,43.41,43.42,43.29,43.34,31695.0,42.847,42.8569,42.7285,42.7779,31695.0
2022-07-06 12:40:00,43.34,43.5,43.29,43.41,68731.0,42.7779,42.9358,42.7285,42.847,68731.0
2022-07-06 12:50:00,43.41,43.5,43.35,43.45,55782.0,42.847,42.9358,42.7878,42.8865,55782.0
2022-07-06 13:00:00,43.46,43.67,43.45,43.64,67681.0,42.8963,43.1036,42.8865,43.074,67681.0
2022-07-06 13:10:00,43.63,43.65,43.56,43.59,65911.0,43.0641,43.0839,42.995,43.0247,65911.0
2022-07-06 13:20:00,43.6,43.65,43.51,43.53,49955.0,43.0345,43.0839,42.9457,42.9654,49955.0
2022-07-06 13:30:00,43.52,43.59,43.49,43.57,43786.0,42.9556,43.0247,42.926,43.0049,43786.0
2022-07-06 13:40:00,43.59,43.66,43.52,43.55,53715.0,43.0247,43.0938,42.9556,42.9852,53715.0
2022-07-06 13:50:00,43.55,43.67,43.51,43.59,39161.0,42.9852,43.1036,42.9457,43.0247,39161.0
2022-07-06 14:00:00,43.6,43.98,43.43,43.73,129314.0,43.0345,43.4096,42.8667,43.1628,129314.0
2022-07-06 14:10:00,43.72,43.72,43.29,43.34,65936.0,43.153,43.153,42.7285,42.7779,65936.0
2022-07-06 14:20:00,43.3,43.69,43.26,43.69,124511.0,42.7384,43.1234,42.6989,43.1234,124511.0
2022-07-06 14:30:00,43.71,43.88,43.56,43.71,109164.0,43.1431,43.3109,42.995,43.1431,109164.0
2022-07-06 14:40:00,43.74,44.26,43.73,43.98,269126.0,43.1727,43.686,43.1628,43.4096,269126.0
2022-07-06 14:50:00,43.97,44.16,43.95,44.14,109045.0,43.3997,43.5873,43.38,43.5675,109045.0
2022-07-06 15:00:00,44.15,44.17,43.89,44.09,116443.0,43.5774,43.5971,43.3208,43.5182,116443.0
2022-07-06 15:10:00,44.1,44.26,44.04,44.2,139765.0,43.528,43.686,43.4688,43.6267,139765.0
2022-07-06 15:20:00,44.19,44.45,44.18,44.33,266886.0,43.6169,43.8735,43.607,43.7551,266886.0
2022-07-06 15:30:00,44.33,44.39,44.13,44.15,187454.0,43.7551,43.8143,43.5577,43.5774,187454.0
2022-07-06 15:40:00,44.15,44.17,43.93,44.09,364400.0,43.5774,43.5971,43.3602,43.5182,364400.0
2022-07-06 15:50:00,44.1,44.16,43.65,43.82,707056.0,43.528,43.5873,43.0839,43.2517,707056.0
2022-07-07 09:30:00,45.08,45.92,45.06,45.58,692854.0,44.5526,45.3828,44.5329,45.0468,692854.0
2022-07-07 09:40:00,45.58,46.16,45.5,46.05,338451.0,45.0468,45.62,44.9677,45.5113,338451.0
2022-07-07 09:50:00,46.06,46.24,45.86,46.08,271881.0,45.5212,45.6991,45.3235,45.5409,271881.0
2022-07-07 10:00:00,46.07,46.15,45.79,46.13,335311.0,45.531,45.6101,45.2543,45.5903,335311.0
2022-07-07 10:10:00,46.11,46.3,45.66,45.77,225343.0,45.5706,45.7584,45.1258,45.2346,225343.0
2022-07-07 10:20:00,45.77,45.92,45.51,45.88,284316.0,45.2346,45.3828,44.9776,45.3433,284316.0
2022-07-07 10:30:00,45.9,46.13,45.77,45.99,193014.0,45.363,45.5903,45.2346,45.452,193014.0
2022-07-07 10:40:00,46.0,46.19,45.94,46.11,148904.0,45.4619,45.6496,45.4026,45.5706,148904.0
2022-07-07 10:50:00,46.1,46.15,45.99,46.11,138329.0,45.5607,45.6101,45.452,45.5706,138329.0
2022-07-07 11:00:00,46.1,46.25,46.0,46.18,106566.0,45.5607,45.7089,45.4619,45.6398,106566.0
2022-07-07 11:10:00,46.16,46.23,46.0,46.01,85699.0,45.62,45.6892,45.4619,45.4717,85699.0
2022-07-07 11:20:00,46.0,46.06,45.9,45.98,78992.0,45.4619,45.5212,45.363,45.4421,78992.0
2022-07-07 11:30:00,45.98,46.09,45.88,46.02,76670.0,45.4421,45.5508,45.3433,45.4816,76670.0
2022-07-07 11:40:00,46.03,46.21,46.02,46.18,75130.0,45.4915,45.6694,45.4816,45.6398,75130.0
2022-07-07 11:50:00,46.18,46.34,46.13,46.32,89985.0,45.6398,45.7979,45.5903,45.7781,89985.0
2022-07-07 12:00:00,46.31,46.49,46.3,46.47,135041.0,45.7682,45.9461,45.7584,45.9264,135041.0
2022-07-07 12:10:00,46.48,46.63,46.36,46.6,182137.0,45.9362,46.0845,45.8176,46.0548,182137.0
2022-07-07 12:20:00,46.6,46.66,46.5,46.6,150228.0,46.0548,46.1141,45.956,46.0548,150228.0
2022-07-07 12:30:00,46.61,46.68,46.57,46.62,119918.0,46.0647,46.1339,46.0252,46.0746,119918.0
2022-07-07 12:40:00,46.62,46.67,46.54,46.54,176694.0,46.0746,46.124,45.9955,45.9955,176694.0
2022-07-07 12:50:00,46.54,46.67,46.52,46.59,111068.0,45.9955,46.124,45.9758,46.045,111068.0
2022-07-07 13:00:00,46.59,46.67,46.52,46.67,66827.0,46.045,46.124,45.9758,46.124,66827.0
2022-07-07 13:10:00,46.67,46.69,46.5,46.53,98842.0,46.124,46.1438,45.956,45.9857,98842.0
2022-07-07 13:20:00,46.52,46.64,46.5,46.63,119438.0,45.9758,46.0944,45.956,46.0845,119438.0
2022-07-07 13:30:00,46.63,46.71,46.59,46.7,92128.0,46.0845,46.1636,46.045,46.1537,92128.0
2022-07-07 13:40:00,46.7,46.75,46.67,46.7,93018.0,46.1537,46.2031,46.124,46.1537,93018.0
2022-07-07 13:50:00,46.7,46.81,46.69,46.8,97147.0,46.1537,46.2624,46.1438,46.2525,97147.0
2022-07-07 14:00:00,46.8,46.84,46.74,46.83,118190.0,46.2525,46.292,46.1932,46.2822,118190.0
2022-07-07 14:10:00,46.83,46.95,46.83,46.93,160595.0,46.2822,46.4007,46.2822,46.381,160595.0
2022-07-07 14:20:00,46.93,47.02,46.92,46.97,117554.0,46.381,46.4699,46.3711,46.4205,117554.0
2022-07-07 14:30:00,46.97,46.97,46.81,46.88,148735.0,46.4205,46.4205,46.2624,46.3316,148735.0
2022-07-07 14:40:00,46.88,46.88,46.71,46.85,173745.0,46.3316,46.3316,46.1636,46.3019,173745.0
2022-07-07 14:50:00,46.84,46.84,46.76,46.78,81425.0,46.292,46.292,46.213,46.2327,81425.0
2022-07-07 15:00:00,46.78,46.81,46.69,46.77,136874.0,46.2327,46.2624,46.1438,46.2229,136874.0
2022-07-07 15:10:00,46.77,46.79,46.69,46.73,88219.0,46.2229,46.2426,46.1438,46.1833,88219.0
2022-07-07 15:20:00,46.72,46.75,46.54,46.58,153750.0,46.1734,46.2031,45.9955,46.0351,153750.0
2022-07-07 15:30:00,46.59,46.68,46.42,46.48,191754.0,46.045,46.1339,45.8769,45.9362,191754.0
2022-07-07 15:40:00,46.47,46.51,46.38,46.47,238018.0,45.9264,45.9659,45.8374,45.9264,238018.0
2022-07-07 15:50:00,46.48,46.61,46.39,46.57,936089.0,45.9362,46.0647,45.8473,46.0252,936089.0
2022-07-08 09:30:00,45.43,46.04,45.14,46.02,308270.0,44.8985,45.5014,44.6119,45.4816,308270.0
2022-07-08 09:40:00,46.0,46.28,45.66,45.68,178571.0,45.4619,45.7386,45.1258,45.1456,178571.0
2022-07-08 09:50:00,45.69,45.92,45.5,45.72,98174.0,45.1555,45.3828,44.9677,45.1851,98174.0
2022-07-08 10:00:00,45.68,45.97,45.59,45.95,186800.0,45.1456,45.4322,45.0567,45.4124,186800.0
2022-07-08 10:10:00,45.93,46.2,45.84,46.13,78667.0,45.3927,45.6595,45.3037,45.5903,78667.0
2022-07-08 10:20:00,46.14,46.58,46.07,46.5,115895.0,45.6002,46.0351,45.531,45.956,115895.0
2022-07-08 10:30:00,46.51,46.78,46.49,46.68,159261.0,45.9659,46.2327,45.9461,46.1339,159261.0
2022-07-08 10:40:00,46.69,46.78,46.58,46.71,115041.0,46.1438,46.2327,46.0351,46.1636,115041.0
2022-07-08 10:50:00,46.7,46.79,46.58,46.71,137826.0,46.1537,46.2426,46.0351,46.1636,137826.0
2022-07-08 11:00:00,46.75,47.0,46.73,46.98,98187.0,46.2031,46.4502,46.1833,46.4304,98187.0
2022-07-08 11:10:00,46.98,47.09,46.93,47.07,150092.0,46.4304,46.5391,46.381,46.5193,150092.0
2022-07-08 11:20:00,47.08,47.41,47.08,47.34,152552.0,46.5292,46.8554,46.5292,46.7862,152552.0
2022-07-08 11:30:00,47.36,47.36,47.26,47.3,154343.0,46.806,46.806,46.7071,46.7467,154343.0
2022-07-08 11:40:00,47.3,47.31,46.88,46.92,99335.0,46.7467,46.7565,46.3316,46.3711,99335.0
2022-07-08 11:50:00,46.91,47.02,46.85,47.0,48743.0,46.3612,46.4699,46.3019,46.4502,48743.0
2022-07-08 12:00:00,46.99,47.0,46.66,46.69,77633.0,46.4403,46.4502,46.1141,46.1438,77633.0
2022-07-08 12:10:00,46.7,46.76,46.58,46.75,61867.0,46.1537,46.213,46.0351,46.2031,61867.0
2022-07-08 12:20:00,46.73,46.75,46.28,46.31,79555.0,46.1833,46.2031,45.7386,45.7682,79555.0
2022-07-08 12:30:00,46.3,46.31,45.98,46.01,104387.0,45.7584,45.7682,45.4421,45.4717,104387.0
2022-07-08 12:40:00,45.99,46.16,45.97,46.15,76266.0,45.452,45.62,45.4322,45.6101,76266.0
2022-07-08 12:50:00,46.16,46.22,46.08,46.13,71401.0,45.62,45.6793,45.5409,45.5903,71401.0
2022-07-08 13:00:00,46.12,46.21,45.95,46.21,80138.0,45.5805,45.6694,45.4124,45.6694,80138.0
2022-07-08 13:10:00,46.22,46.35,46.18,46.24,133228.0,45.6793,45.8078,45.6398,45.6991,133228.0
2022-07-08 13:20:00,46.25,46.41,46.2,46.41,62725.0,45.7089,45.8671,45.6595,45.8671,62725.0
2022-07-08 13:30:00,46.4,46.45,46.31,46.43,71398.0,45.8572,45.9066,45.7682,45.8868,71398.0
2022-07-08 13:40:00,46.46,46.64,46.43,46.62,41270.0,45.9165,46.0944,45.8868,46.0746,41270.0
2022-07-08 13:50:00,46.62,46.64,46.45,46.48,48579.0,46.0746,46.0944,45.9066,45.9362,48579.0
2022-07-08 14:00:00,46.48,46.61,46.38,46.58,40414.0,45.9362,46.0647,45.8374,46.0351,40414.0
2022-07-08 14:10:00,46.59,46.61,46.52,46.61,34715.0,46.045,46.0647,45.9758,46.0647,34715.0
2022-07-08 14:20:00,46.61,46.84,46.59,46.8,62925.0,46.0647,46.292,46.045,46.2525,62925.0
2022-07-08 14:30:00,46.8,46.97,46.8,46.9,96876.0,46.2525,46.4205,46.2525,46.3513,96876.0
2022-07-08 14:40:00,46.9,46.95,46.79,46.82,43946.0,46.3513,46.4007,46.2426,46.2723,43946.0
2022-07-08 14:50:00,46.82,46.89,46.76,46.87,39816.0,46.2723,46.3414,46.213,46.3217,39816.0
2022-07-08 15:00:00,46.87,46.88,46.71,46.73,57876.0,46.3217,46.3316,46.1636,46.1833,57876.0
2022-07-08 15:10:00,46.73,46.89,46.72,46.84,80827.0,46.1833,46.3414,46.1734,46.292,80827.0
2022-07-08 15:20:00,46.84,46.9,46.81,46.87,136574.0,46.292,46.3513,46.2624,46.3217,136574.0
2022-07-08 15:30:00,46.88,46.94,46.74,46.79,181731.0,46.3316,46.3909,46.1932,46.2426,181731.0
2022-07-08 15:40:00,46.8,46.98,46.77,46.93,332853.0,46.2525,46.4304,46.2229,46.381,332853.0
2022-07-08 15:50:00,46.93,47.04,46.85,47.0,903380.0,46.381,46.4897,46.3019,46.4502,903380.0
2022-07-11 09:30:00,45.88,46.38,45.3,45.33,229778.0,45.3433,45.8374,44.7701,44.7997,229778.0
2022-07-11 09:40:00,45.37,45.48,45.17,45.41,210749.0,44.8392,44.9479,44.6416,44.8788,210749.0
2022-07-11 09:50:00,45.4,45.53,45.01,45.36,144711.0,44.8689,44.9974,44.4834,44.8293,144711.0
2022-07-11 10:00:00,45.35,45.46,45.17,45.42,79065.0,44.8195,44.9282,44.6416,44.8886,79065.0
2022-07-11 10:10:00,45.44,45.63,45.39,45.49,85085.0,44.9084,45.0962,44.859,44.9578,85085.0
2022-07-11 10:20:00,45.49,45.56,45.21,45.37,66795.0,44.9578,45.027,44.6811,44.8392,66795.0
2022-07-11 10:30:00,45.34,45.61,45.3,45.61,121753.0,44.8096,45.0764,44.7701,45.0764,121753.0
2022-07-11 10:40:00,45.6,45.72,45.46,45.55,65746.0,45.0665,45.1851,44.9282,45.0171,65746.0
2022-07-11 10:50:00,45.56,45.64,45.35,45.37,59601.0,45.027,45.1061,44.8195,44.8392,59601.0
2022-07-11 11:00:00,45.37,45.56,45.28,45.52,87816.0,44.8392,45.027,44.7503,44.9875,87816.0
2022-07-11 11:10:00,45.52,45.77,45.47,45.59,79614.0,44.9875,45.2346,44.9381,45.0567,79614.0
2022-07-11 11:20:00,45.59,45.66,45.5,45.62,79759.0,45.0567,45.1258,44.9677,45.0863,79759.0
2022-07-11 11:30:00,45.63,45.75,45.48,45.65,55673.0,45.0962,45.2148,44.9479,45.116,55673.0
2022-07-11 11:40:00,45.63,45.68,45.46,45.5,53551.0,45.0962,45.1456,44.9282,44.9677,53551.0
2022-07-11 11:50:00,45.5,45.52,45.39,45.42,36987.0,44.9677,44.9875,44.859,44.8886,36987.0
2022-07-11 12:00:00,45.44,45.48,45.33,45.48,26773.0,44.9084,44.9479,44.7997,44.9479,26773.0
2022-07-11 12:10:00,45.48,45.65,45.47,45.6,41745.0,44.9479,45.116,44.9381,45.0665,41745.0
2022-07-11 12:20:00,45.6,45.64,45.48,45.6,52257.0,45.0665,45.1061,44.9479,45.0665,52257.0
2022-07-11 12:30:00,45.59,45.69,45.55,45.69,33110.0,45.0567,45.1555,45.0171,45.1555,33110.0
2022-07-11 12:40:00,45.69,45.69,45.52,45.59,39860.0,45.1555,45.1555,44.9875,45.0567,39860.0
2022-07-11 12:50:00,45.59,45.61,45.48,45.59,29000.0,45.0567,45.0764,44.9479,45.0567,29000.0
2022-07-11 13:00:00,45.62,45.84,45.58,45.84,41246.0,45.0863,45.3037,45.0468,45.3037,41246.0
2022-07-11 13:10:00,45.82,45.91,45.76,45.77,49389.0,45.284,45.3729,45.2247,45.2346,49389.0
2022-07-11 13:20:00,45.76,45.94,45.75,45.9,46263.0,45.2247,45.4026,45.2148,45.363,46263.0
2022-07-11 13:30:00,45.9,46.06,45.9,46.05,65623.0,45.363,45.5212,45.363,45.5113,65623.0
2022-07-11 13:40:00,46.05,46.07,45.93,45.96,60586.0,45.5113,45.531,45.3927,45.4223,60586.0
2022-07-11 13:50:00,45.95,46.01,45.88,45.88,26712.0,45.4124,45.4717,45.3433,45.3433,26712.0
2022-07-11 14:00:00,45.89,45.89,45.68,45.68,65570.0,45.3531,45.3531,45.1456,45.1456,65570.0
2022-07-11 14:10:00,45.68,45.74,45.62,45.69,54919.0,45.1456,45.2049,45.0863,45.1555,54919.0
2022-07-11 14:20:00,45.68,45.71,45.61,45.66,55922.0,45.1456,45.1753,45.0764,45.1258,55922.0
2022-07-11 14:30:00,45.66,45.66,45.5,45.58,46985.0,45.1258,45.1258,44.9677,45.0468,46985.0
2022-07-11 14:40:00,45.58,45.64,45.54,45.54,27441.0,45.0468,45.1061,45.0072,45.0072,27441.0
2022-07-11 14:50:00,45.54,45.56,45.43,45.43,78960.0,45.0072,45.027,44.8985,44.8985,78960.0
2022-07-11 15:00:00,45.42,45.45,45.24,45.25,145607.0,44.8886,44.9183,44.7108,44.7206,145607.0
2022-07-11 15:10:00,45.26,45.35,45.25,45.33,85090.0,44.7305,44.8195,44.7206,44.7997,85090.0
2022-07-11 15:20:00,45.33,45.38,45.28,45.35,59040.0,44.7997,44.8491,44.7503,44.8195,59040.0
2022-07-11 15:30:00,45.34,45.45,45.33,45.45,94340.0,44.8096,44.9183,44.7997,44.9183,94340.0
2022-07-11 15:40:00,45.44,45.49,45.17,45.29,173123.0,44.9084,44.9578,44.6416,44.7602,173123.0
2022-07-11 15:50:00,45.3,45.3,45.06,45.25,538408.0,44.7701,44.7701,44.5329,44.7206,538408.0
2022-07-12 09:30:00,45.7,46.35,45.69,46.2,261805.0,45.1654,45.8078,45.1555,45.6595,261805.0
2022-07-12 09:40:00,46.21,46.44,45.74,45.75,157846.0,45.6694,45.8967,45.2049,45.2148,157846.0
2022-07-12 09:50:00,45.72,46.0,45.57,45.63,116962.0,45.1851,45.4619,45.0369,45.0962,116962.0
2022-07-12 10:00:00,45.58,45.58,45.18,45.31,136070.0,45.0468,45.0468,44.6515,44.7799,136070.0
2022-07-12 10:10:00,45.35,45.78,45.25,45.77,138702.0,44.8195,45.2444,44.7206,45.2346,138702.0
2022-07-12 10:20:00,45.77,45.8,45.49,45.64,60239.0,45.2346,45.2642,44.9578,45.1061,60239.0
2022-07-12 10:30:00,45.65,45.99,45.65,45.72,81201.0,45.116,45.452,45.116,45.1851,81201.0
2022-07-12 10:40:00,45.71,45.76,45.51,45.61,81344.0,45.1753,45.2247,44.9776,45.0764,81344.0
2022-07-12 10:50:00,45.63,45.83,45.55,45.82,38276.0,45.0962,45.2938,45.0171,45.284,38276.0
2022-07-12 11:00:00,45.81,45.98,45.69,45.95,50425.0,45.2741,45.4421,45.1555,45.4124,50425.0
2022-07-12 11:10:00,45.94,46.1,45.72,45.72,106251.0,45.4026,45.5607,45.1851,45.1851,106251.0
2022-07-12 11:20:00,45.7,45.91,45.7,45.84,74196.0,45.1654,45.3729,45.1654,45.3037,74196.0
2022-07-12 11:30:00,45.85,45.99,45.74,45.88,65119.0,45.3136,45.452,45.2049,45.3433,65119.0
2022-07-12 11:40:00,45.89,45.93,45.62,45.69,72015.0,45.3531,45.3927,45.0863,45.1555,72015.0
2022-07-12 11:50:00,45.69,45.96,45.68,45.96,200844.0,45.1555,45.4223,45.1456,45.4223,200844.0
2022-07-12 12:00:00,45.95,46.14,45.87,45.87,130697.0,45.4124,45.6002,45.3334,45.3334,130697.0
2022-07-12 12:10:00,45.88,46.03,45.86,46.0,41095.0,45.3433,45.4915,45.3235,45.4619,41095.0
2022-07-12 12:20:00,46.01,46.06,45.91,46.0,74241.0,45.4717,45.5212,45.3729,45.4619,74241.0
2022-07-12 12:30:00,46.01,46.12,45.98,46.0,54442.0,45.4717,45.5805,45.4421,45.4619,54442.0
2022-07-12 12:40:00,46.0,46.06,45.96,45.96,56421.0,45.4619,45.5212,45.4223,45.4223,56421.0
2022-07-12 12:50:00,45.96,45.96,45.76,45.85,58163.0,45.4223,45.4223,45.2247,45.3136,58163.0
2022-07-12 13:00:00,45.85,46.03,45.69,45.8,58411.0,45.3136,45.4915,45.1555,45.2642,58411.0
2022-07-12 13:10:00,45.79,45.8,45.66,45.66,31756.0,45.2543,45.2642,45.1258,45.1258,31756.0
2022-07-12 13:20:00,45.65,45.77,45.61,45.76,162412.0,45.116,45.2346,45.0764,45.2247,162412.0
2022-07-12 13:30:00,45.77,45.94,45.76,45.88,48156.0,45.2346,45.4026,45.2247,45.3433,48156.0
2022-07-12 13:40:00,45.88,46.02,45.87,46.02,62165.0,45.3433,45.4816,45.3334,45.4816,62165.0
2022-07-12 13:50:00,46.01,46.08,46.0,46.05,51881.0,45.4717,45.5409,45.4619,45.5113,51881.0
2022-07-12 14:00:00,46.06,46.07,45.96,46.03,86306.0,45.5212,45.531,45.4223,45.4915,86306.0
2022-07-12 14:10:00,46.03,46.13,46.01,46.08,76472.0,45.4915,45.5903,45.4717,45.5409,76472.0
2022-07-12 14:20:00,46.08,46.1,45.9,45.97,47025.0,45.5409,45.5607,45.363,45.4322,47025.0
2022-07-12 14:30:00,45.97,45.99,45.75,45.91,58655.0,45.4322,45.452,45.2148,45.3729,58655.0
2022-07-12 14:40:00,45.91,45.91,45.82,45.89,43772.0,45.3729,45.3729,45.284,45.3531,43772.0
2022-07-12 14:50:00,45.89,45.92,45.7,45.73,282220.0,45.3531,45.3828,45.1654,45.195,282220.0
2022-07-12 15:00:00,45.73,45.74,45.42,45.42,120529.0,45.195,45.2049,44.8886,44.8886,120529.0
2022-07-12 15:10:00,45.42,45.6,45.36,45.54,103870.0,44.8886,45.0665,44.8293,45.0072,103870.0
2022-07-12 15:20:00,45.53,45.57,45.37,45.46,133102.0,44.9974,45.0369,44.8392,44.9282,133102.0
2022-07-12 15:30:00,45.45,45.5,45.22,45.28,193501.0,44.9183,44.9677,44.691,44.7503,193501.0
2022-07-12 15:40:00,45.29,45.37,45.23,45.28,136724.0,44.7602,44.8392,44.7009,44.7503,136724.0
2022-07-12 15:50:00,45.28,45.65,45.25,45.5,690918.0,44.7503,45.116,44.7206,44.9677,690918.0
2022-07-13 09:30:00,44.59,44.94,44.15,44.74,277484.0,44.0684,44.4143,43.6335,44.2166,277484.0
2022-07-13 09:40:00,44.76,45.24,44.59,45.22,167985.0,44.2364,44.7108,44.0684,44.691,167985.0
2022-07-13 09:50:00,45.25,45.37,44.97,45.25,157787.0,44.7206,44.8392,44.4439,44.7206,157787.0
2022-07-13 10:00:00,45.21,45.33,44.94,45.05,154006.0,44.6811,44.7997,44.4143,44.523,154006.0
2022-07-13 10:10:00,45.01,45.47,44.98,45.2,332719.0,44.4834,44.9381,44.4538,44.6712,332719.0
2022-07-13 10:20:00,45.18,45.88,45.15,45.86,250379.0,44.6515,45.3433,44.6218,45.3235,250379.0
2022-07-13 10:30:00,45.8,46.12,45.71,45.95,172562.0,45.2642,45.5805,45.1753,45.4124,172562.0
2022-07-13 10:40:00,45.95,46.47,45.91,46.36,159113.0,45.4124,45.9264,45.3729,45.8176,159113.0
2022-07-13 10:50:00,46.35,46.63,46.28,46.36,146193.0,45.8078,46.0845,45.7386,45.8176,146193.0
2022-07-13 11:00:00,46.36,46.6,46.25,46.48,158990.0,45.8176,46.0548,45.7089,45.9362,158990.0
2022-07-13 11:10:00,46.47,46.6,46.2,46.27,89698.0,45.9264,46.0548,45.6595,45.7287,89698.0
2022-07-13 11:20:00,46.29,46.34,45.91,45.93,87473.0,45.7485,45.7979,45.3729,45.3927,87473.0
2022-07-13 11:30:00,45.93,46.0,45.82,45.94,49515.0,45.3927,45.4619,45.284,45.4026,49515.0
2022-07-13 11:40:00,45.93,46.0,45.71,45.82,116491.0,45.3927,45.4619,45.1753,45.284,116491.0
2022-07-13 11:50:00,45.86,46.01,45.83,45.91,58226.0,45.3235,45.4717,45.2938,45.3729,58226.0
2022-07-13 12:00:00,45.92,46.23,45.89,46.22,72488.0,45.3828,45.6892,45.3531,45.6793,72488.0
2022-07-13 12:10:00,46.2,46.2,45.94,46.02,41145.0,45.6595,45.6595,45.4026,45.4816,41145.0
2022-07-13 12:20:00,46.04,46.19,45.98,46.15,71148.0,45.5014,45.6496,45.4421,45.6101,71148.0
2022-07-13 12:30:00,46.14,46.25,46.12,46.24,86569.0,45.6002,45.7089,45.5805,45.6991,86569.0
2022-07-13 12:40:00,46.27,46.27,46.11,46.21,28881.0,45.7287,45.7287,45.5706,45.6694,28881.0
2022-07-13 12:50:00,46.2,46.33,46.18,46.32,40165.0,45.6595,45.788,45.6398,45.7781,40165.0
2022-07-13 13:00:00,46.33,46.52,46.28,46.34,84569.0,45.788,45.9758,45.7386,45.7979,84569.0
2022-07-13 13:10:00,46.35,46.51,46.25,46.3,86662.0,45.8078,45.9659,45.7089,45.7584,86662.0
2022-07-13 13:20:00,46.3,46.44,46.23,46.44,52892.0,45.7584,45.8967,45.6892,45.8967,52892.0
2022-07-13 13:30:00,46.42,46.43,46.25,46.27,50884.0,45.8769,45.8868,45.7089,45.7287,50884.0
2022-07-13 13:40:00,46.28,46.56,46.27,46.51,74266.0,45.7386,46.0153,45.7287,45.9659,74266.0
2022-07-13 13:50:00,46.51,46.56,46.44,46.52,43093.0,45.9659,46.0153,45.8967,45.9758,43093.0
2022-07-13 14:00:00,46.51,46.51,46.13,46.24,79109.0,45.9659,45.9659,45.5903,45.6991,79109.0
2022-07-13 14:10:00,46.24,46.4,46.23,46.38,60064.0,45.6991,45.8572,45.6892,45.8374,60064.0
2022-07-13 14:20:00,46.39,46.52,46.29,46.49,48154.0,45.8473,45.9758,45.7485,45.9461,48154.0
2022-07-13 14:30:00,46.51,46.55,46.42,46.5,54956.0,45.9659,46.0054,45.8769,45.956,54956.0
2022-07-13 14:40:00,46.5,46.5,46.34,46.35,55845.0,45.956,45.956,45.7979,45.8078,55845.0
2022-07-13 14:50:00,46.36,46.48,46.23,46.48,52201.0,45.8176,45.9362,45.6892,45.9362,52201.0
2022-07-13 15:00:00,46.48,46.49,46.23,46.27,65384.0,45.9362,45.9461,45.6892,45.7287,65384.0
2022-07-13 15:10:00,46.27,46.49,46.26,46.49,36089.0,45.7287,45.9461,45.7188,45.9461,36089.0
2022-07-13 15:20:00,46.48,46.54,46.3,46.3,144363.0,45.9362,45.9955,45.7584,45.7584,144363.0
2022-07-13 15:30:00,46.3,46.35,46.18,46.3,101631.0,45.7584,45.8078,45.6398,45.7584,101631.0
2022-07-13 15:40:00,46.3,46.31,46.13,46.19,126389.0,45.7584,45.7682,45.5903,45.6496,126389.0
2022-07-13 15:50:00,46.18,46.3,46.08,46.13,450307.0,45.6398,45.7584,45.5409,45.5903,450307.0
2022-07-14 09:30:00,45.68,45.86,44.82,45.16,231061.0,45.1456,45.3235,44.2957,44.6317,231061.0
2022-07-14 09:40:00,45.18,45.6,45.05,45.33,124528.0,44.6515,45.0665,44.523,44.7997,124528.0
2022-07-14 09:50:00,45.33,45.57,45.27,45.46,75653.0,44.7997,45.0369,44.7404,44.9282,75653.0
2022-07-14 10:00:00,45.43,45.44,45.0,45.04,114045.0,44.8985,44.9084,44.4736,44.5131,114045.0
2022-07-14 10:10:00,45.02,45.16,44.79,44.89,121341.0,44.4933,44.6317,44.266,44.3648,121341.0
2022-07-14 10:20:00,44.89,45.23,44.89,45.23,72459.0,44.3648,44.7009,44.3648,44.7009,72459.0
2022-07-14 10:30:00,45.22,45.53,45.04,45.15,65897.0,44.691,44.9974,44.5131,44.6218,65897.0
2022-07-14 10:40:00,45.13,45.23,44.99,45.12,72207.0,44.602,44.7009,44.4637,44.5922,72207.0
2022-07-14 10:50:00,45.13,45.4,45.11,45.25,63516.0,44.602,44.8689,44.5823,44.7206,63516.0
2022-07-14 11:00:00,45.24,45.58,45.24,45.58,100561.0,44.7108,45.0468,44.7108,45.0468,100561.0
2022-07-14 11:10:00,45.56,45.67,45.38,45.48,82362.0,45.027,45.1357,44.8491,44.9479,82362.0
2022-07-14 11:20:00,45.48,45.61,45.4,45.43,61976.0,44.9479,45.0764,44.8689,44.8985,61976.0
2022-07-14 11:30:00,45.45,45.5,45.29,45.48,47814.0,44.9183,44.9677,44.7602,44.9479,47814.0
2022-07-14 11:40:00,45.48,45.8,45.47,45.72,73561.0,44.9479,45.2642,44.9381,45.1851,73561.0
2022-07-14 11:50:00,45.69,45.84,45.64,45.84,97649.0,45.1555,45.3037,45.1061,45.3037,97649.0
2022-07-14 12:00:00,45.84,45.89,45.62,45.68,53657.0,45.3037,45.3531,45.0863,45.1456,53657.0
2022-07-14 12:10:00,45.68,45.89,45.65,45.84,325336.0,45.1456,45.3531,45.116,45.3037,325336.0
2022-07-14 12:20:00,45.83,45.87,45.54,45.55,113427.0,45.2938,45.3334,45.0072,45.0171,113427.0
2022-07-14 12:30:00,45.55,45.67,45.55,45.64,29895.0,45.0171,45.1357,45.0171,45.1061,29895.0
2022-07-14 12:40:00,45.64,45.66,45.43,45.46,38618.0,45.1061,45.1258,44.8985,44.9282,38618.0
2022-07-14 12:50:00,45.44,45.67,45.4,45.67,32958.0,44.9084,45.1357,44.8689,45.1357,32958.0
2022-07-14 13:00:00,45.67,45.7,45.56,45.66,33381.0,45.1357,45.1654,45.027,45.1258,33381.0
2022-07-14 13:10:00,45.65,45.83,45.54,45.74,61212.0,45.116,45.2938,45.0072,45.2049,61212.0
2022-07-14 13:20:00,45.75,45.95,45.73,45.91,82734.0,45.2148,45.4124,45.195,45.3729,82734.0
2022-07-14 13:30:00,45.91,46.09,45.82,46.07,163498.0,45.3729,45.5508,45.284,45.531,163498.0
2022-07-14 13:40:00,46.07,46.41,46.06,46.4,187400.0,45.531,45.8671,45.5212,45.8572,187400.0
2022-07-14 13:50:00,46.39,46.48,46.25,46.28,70895.0,45.8473,45.9362,45.7089,45.7386,70895.0
2022-07-14 14:00:00,46.28,46.33,46.16,46.19,83962.0,45.7386,45.788,45.62,45.6496,83962.0
2022-07-14 14:10:00,46.18,46.5,46.11,46.47,122864.0,45.6398,45.956,45.5706,45.9264,122864.0
2022-07-14 14:20:00,46.48,46.72,46.48,46.7,163793.0,45.9362,46.1734,45.9362,46.1537,163793.0
2022-07-14 14:30:00,46.71,47.0,46.66,46.99,210952.0,46.1636,46.4502,46.1141,46.4403,210952.0
2022-07-14 14:40:00,47.0,47.02,46.8,46.83,222079.0,46.4502,46.4699,46.2525,46.2822,222079.0
2022-07-14 14:50:00,46.84,47.03,46.68,46.98,147982.0,46.292,46.4798,46.1339,46.4304,147982.0
2022-07-14 15:00:00,46.98,47.1,46.97,46.97,479795.0,46.4304,46.549,46.4205,46.4205,479795.0
2022-07-14 15:10:00,46.97,47.07,46.81,47.02,281051.0,46.4205,46.5193,46.2624,46.4699,281051.0
2022-07-14 15:20:00,47.03,47.22,47.01,47.12,204859.0,46.4798,46.6676,46.46,46.5688,204859.0
2022-07-14 15:30:00,47.11,47.23,47.0,47.05,249537.0,46.5589,46.6775,46.4502,46.4996,249537.0
2022-07-14 15:40:00,47.05,47.07,46.9,46.97,409587.0,46.4996,46.5193,46.3513,46.4205,409587.0
2022-07-14 15:50:00,47.01,47.17,47.0,47.12,785837.0,46.46,46.6182,46.4502,46.5688,785837.0
2022-07-15 09:30:00,47.76,48.13,47.16,47.2,366703.0,47.2013,47.5669,46.6083,46.6478,366703.0
2022-07-15 09:40:00,47.22,47.59,46.98,47.21,152557.0,46.6676,47.0333,46.4304,46.6577,152557.0
2022-07-15 09:50:00,47.2,47.46,46.98,47.41,156761.0,46.6478,46.9048,46.4304,46.8554,156761.0
2022-07-15 10:00:00,47.43,47.8,47.26,47.42,174951.0,46.8751,47.2408,46.7071,46.8652,174951.0
2022-07-15 10:10:00,47.41,47.6,47.23,47.38,103832.0,46.8554,47.0431,46.6775,46.8257,103832.0
2022-07-15 10:20:00,47.39,47.76,47.03,47.75,132553.0,46.8356,47.2013,46.4798,47.1914,132553.0
2022-07-15 10:30:00,47.75,47.75,47.53,47.56,94316.0,47.1914,47.1914,46.974,47.0036,94316.0
2022-07-15 10:40:00,47.55,47.57,47.22,47.38,95043.0,46.9937,47.0135,46.6676,46.8257,95043.0
2022-07-15 10:50:00,47.35,47.59,47.3,47.57,75174.0,46.7961,47.0333,46.7467,47.0135,75174.0
2022-07-15 11:00:00,47.58,47.82,47.57,47.8,144252.0,47.0234,47.2606,47.0135,47.2408,144252.0
2022-07-15 11:10:00,47.8,47.85,47.63,47.79,123073.0,47.2408,47.2902,47.0728,47.2309,123073.0
2022-07-15 11:20:00,47.79,47.83,47.61,47.62,137733.0,47.2309,47.2705,47.053,47.0629,137733.0
2022-07-15 11:30:00,47.61,47.81,47.53,47.8,91810.0,47.053,47.2507,46.974,47.2408,91810.0
2022-07-15 11:40:00,47.81,47.81,47.69,47.72,98995.0,47.2507,47.2507,47.1321,47.1617,98995.0
2022-07-15 11:50:00,47.71,47.76,47.58,47.58,78851.0,47.1519,47.2013,47.0234,47.0234,78851.0
2022-07-15 12:00:00,47.57,47.6,47.35,47.4,97543.0,47.0135,47.0431,46.7961,46.8455,97543.0
2022-07-15 12:10:00,47.4,47.5,47.33,47.49,65822.0,46.8455,46.9443,46.7763,46.9344,65822.0
2022-07-15 12:20:00,47.5,47.64,47.48,47.58,44001.0,46.9443,47.0827,46.9245,47.0234,44001.0
2022-07-15 12:30:00,47.58,47.64,47.47,47.58,40285.0,47.0234,47.0827,46.9147,47.0234,40285.0
2022-07-15 12:40:00,47.57,47.66,47.48,47.65,41531.0,47.0135,47.1024,46.9245,47.0926,41531.0
2022-07-15 12:50:00,47.64,47.73,47.57,47.65,50490.0,47.0827,47.1716,47.0135,47.0926,50490.0
2022-07-15 13:00:00,47.66,47.67,47.57,47.64,42195.0,47.1024,47.1123,47.0135,47.0827,42195.0
2022-07-15 13:10:00,47.63,47.65,47.53,47.6,23527.0,47.0728,47.0926,46.974,47.0431,23527.0
2022-07-15 13:20:00,47.61,47.66,47.6,47.65,76063.0,47.053,47.1024,47.0431,47.0926,76063.0
2022-07-15 13:30:00,47.66,47.7,47.62,47.7,51480.0,47.1024,47.142,47.0629,47.142,51480.0
2022-07-15 13:40:00,47.7,47.76,47.69,47.72,126177.0,47.142,47.2013,47.1321,47.1617,126177.0
2022-07-15 13:50:00,47.71,47.87,47.67,47.84,95180.0,47.1519,47.31,47.1123,47.2803,95180.0
2022-07-15 14:00:00,47.85,47.89,47.79,47.86,83779.0,47.2902,47.3298,47.2309,47.3001,83779.0
2022-07-15 14:10:00,47.87,47.98,47.84,47.89,166984.0,47.31,47.4187,47.2803,47.3298,166984.0
2022-07-15 14:20:00,47.9,47.97,47.79,47.97,138752.0,47.3396,47.4088,47.2309,47.4088,138752.0
2022-07-15 14:30:00,47.96,48.04,47.94,48.03,73667.0,47.3989,47.478,47.3792,47.4681,73667.0
2022-07-15 14:40:00,48.02,48.23,48.02,48.21,108771.0,47.4582,47.6658,47.4582,47.646,108771.0
2022-07-15 14:50:00,48.21,48.22,48.11,48.12,122836.0,47.646,47.6559,47.5472,47.5571,122836.0
2022-07-15 15:00:00,48.12,48.15,48.06,48.15,87089.0,47.5571,47.5867,47.4978,47.5867,87089.0
2022-07-15 15:10:00,48.14,48.29,48.11,48.28,111827.0,47.5768,47.7251,47.5472,47.7152,111827.0
2022-07-15 15:20:00,48.28,48.33,48.2,48.27,188405.0,47.7152,47.7646,47.6361,47.7053,188405.0
2022-07-15 15:30:00,48.26,48.28,48.02,48.04,185273.0,47.6954,47.7152,47.4582,47.478,185273.0
2022-07-15 15:40:00,48.04,48.12,47.97,47.98,225091.0,47.478,47.5571,47.4088,47.4187,225091.0
2022-07-15 15:50:00,47.98,48.26,47.88,48.23,650254.0,47.4187,47.6954,47.3199,47.6658,650254.0
2022-07-18 09:30:00,49.18,49.44,48.78,49.03,409510.0,48.6047,48.8616,48.2093,48.4564,409510.0
2022-07-18 09:40:00,49.03,49.49,48.84,49.46,373986.0,48.4564,48.911,48.2686,48.8814,373986.0
2022-07-18 09:50:00,49.47,49.71,49.35,49.57,410505.0,48.8913,49.1285,48.7727,48.9901,410505.0
2022-07-18 10:00:00,49.58,49.8,49.3,49.35,506229.0,49.0,49.2174,48.7233,48.7727,506229.0
2022-07-18 10:10:00,49.38,49.39,49.03,49.38,236847.0,48.8023,48.8122,48.4564,48.8023,236847.0
2022-07-18 10:20:00,49.38,49.63,49.31,49.62,188713.0,48.8023,49.0494,48.7331,49.0395,188713.0
2022-07-18 10:30:00,49.62,50.0,49.61,49.89,473493.0,49.0395,49.4151,49.0296,49.3064,473493.0
2022-07-18 10:40:00,49.89,50.02,49.81,49.92,364385.0,49.3064,49.4348,49.2273,49.336,364385.0
2022-07-18 10:50:00,49.92,50.12,49.89,50.04,260129.0,49.336,49.5337,49.3064,49.4546,260129.0
2022-07-18 11:00:00,50.05,50.19,49.99,50.16,231399.0,49.4645,49.6028,49.4052,49.5732,231399.0
2022-07-18 11:10:00,50.16,50.39,50.1,50.27,286715.0,49.5732,49.8005,49.5139,49.6819,286715.0
2022-07-18 11:20:00,50.27,50.47,50.14,50.41,349152.0,49.6819,49.8796,49.5534,49.8203,349152.0
2022-07-18 11:30:00,50.4,50.45,50.25,50.41,144625.0,49.8104,49.8598,49.6621,49.8203,144625.0
2022-07-18 11:40:00,50.41,50.56,50.3,50.53,206272.0,49.8203,49.9685,49.7116,49.9389,206272.0
2022-07-18 11:50:00,50.53,50.92,50.49,50.85,237809.0,49.9389,50.3243,49.8993,50.2551,237809.0
2022-07-18 12:00:00,50.86,50.88,50.55,50.61,135821.0,50.265,50.2848,49.9586,50.0179,135821.0
2022-07-18 12:10:00,50.61,50.63,50.44,50.46,91362.0,50.0179,50.0377,49.8499,49.8697,91362.0
2022-07-18 12:20:00,50.45,50.53,50.39,50.43,84601.0,49.8598,49.9389,49.8005,49.84,84601.0
2022-07-18 12:30:00,50.46,50.55,50.38,50.51,187891.0,49.8697,49.9586,49.7906,49.9191,187891.0
2022-07-18 12:40:00,50.5,50.62,50.43,50.54,349651.0,49.9092,50.0278,49.84,49.9487,349651.0
2022-07-18 12:50:00,50.54,50.55,50.33,50.4,192412.0,49.9487,49.9586,49.7412,49.8104,192412.0
2022-07-18 13:00:00,50.4,50.46,50.37,50.41,196098.0,49.8104,49.8697,49.7807,49.8203,196098.0
2022-07-18 13:10:00,50.41,50.43,50.15,50.19,310954.0,49.8203,49.84,49.5633,49.6028,310954.0
2022-07-18 13:20:00,50.19,50.27,50.11,50.14,244541.0,49.6028,49.6819,49.5238,49.5534,244541.0
2022-07-18 13:30:00,50.14,50.17,49.49,49.56,230587.0,49.5534,49.5831,48.911,48.9802,230587.0
2022-07-18 13:40:00,49.55,49.67,49.49,49.53,133951.0,48.9703,49.0889,48.911,48.9506,133951.0
2022-07-18 13:50:00,49.53,49.57,49.04,49.05,146259.0,48.9506,48.9901,48.4663,48.4762,146259.0
2022-07-18 14:00:00,49.04,49.11,48.83,48.97,96021.0,48.4663,48.5355,48.2588,48.3971,96021.0
2022-07-18 14:10:00,48.96,49.22,48.9,49.15,102748.0,48.3872,48.6442,48.3279,48.575,102748.0
2022-07-18 14:20:00,49.16,49.21,48.99,49.04,100759.0,48.5849,48.6343,48.4169,48.4663,100759.0
2022-07-18 14:30:00,49.04,49.27,48.97,49.21,107807.0,48.4663,48.6936,48.3971,48.6343,107807.0
2022-07-18 14:40:00,49.21,49.22,48.88,48.98,120412.0,48.6343,48.6442,48.3082,48.407,120412.0
2022-07-18 14:50:00,48.98,48.98,48.62,48.69,123248.0,48.407,48.407,48.0512,48.1204,123248.0
2022-07-18 15:00:00,48.66,48.8,48.62,48.76,157744.0,48.0907,48.2291,48.0512,48.1896,157744.0
2022-07-18 15:10:00,48.75,48.87,48.65,48.87,113624.0,48.1797,48.2983,48.0809,48.2983,113624.0
2022-07-18 15:20:00,48.87,48.91,48.71,48.72,174759.0,48.2983,48.3378,48.1402,48.15,174759.0
2022-07-18 15:30:00,48.71,48.71,48.45,48.55,192543.0,48.1402,48.1402,47.8832,47.982,192543.0
2022-07-18 15:40:00,48.55,48.66,48.45,48.47,356458.0,47.982,48.0907,47.8832,47.903,356458.0
2022-07-18 15:50:00,48.46,48.77,48.45,48.61,832935.0,47.8931,48.1995,47.8832,48.0413,832935.0
2022-07-19 09:30:00,49.61,50.12,49.52,50.07,286082.0,49.0296,49.5337,48.9407,49.4842,286082.0
2022-07-19 09:40:00,50.11,50.25,49.8,49.87,408285.0,49.5238,49.6621,49.2174,49.2866,408285.0
2022-07-19 09:50:00,49.86,50.27,49.85,50.25,295115.0,49.2767,49.6819,49.2668,49.6621,295115.0
2022-07-19 10:00:00,50.26,50.34,49.82,50.06,211435.0,49.672,49.7511,49.2372,49.4744,211435.0
2022-07-19 10:10:00,50.09,50.22,49.77,50.01,315027.0,49.504,49.6325,49.1878,49.4249,315027.0
2022-07-19 10:20:00,50.03,50.45,50.01,50.37,99242.0,49.4447,49.8598,49.4249,49.7807,99242.0
2022-07-19 10:30:00,50.38,50.49,50.27,50.4,126095.0,49.7906,49.8993,49.6819,49.8104,126095.0
2022-07-19 10:40:00,50.39,50.52,50.31,50.51,134621.0,49.8005,49.929,49.7214,49.9191,134621.0
2022-07-19 10:50:00,50.5,50.68,50.47,50.67,147294.0,49.9092,50.0871,49.8796,50.0772,147294.0
2022-07-19 11:00:00,50.68,50.86,50.66,50.8,176520.0,50.0871,50.265,50.0673,50.2057,176520.0
2022-07-19 11:10:00,50.82,50.92,50.75,50.8,179434.0,50.2255,50.3243,50.1563,50.2057,179434.0
2022-07-19 11:20:00,50.81,51.05,50.73,50.98,240254.0,50.2156,50.4528,50.1365,50.3836,240254.0
2022-07-19 11:30:00,50.98,51.29,50.98,51.14,258742.0,50.3836,50.69,50.3836,50.5417,258742.0
2022-07-19 11:40:00,51.15,51.16,50.83,50.85,127787.0,50.5516,50.5615,50.2354,50.2551,127787.0
2022-07-19 11:50:00,50.86,50.99,50.85,50.96,115770.0,50.265,50.3935,50.2551,50.3638,115770.0
2022-07-19 12:00:00,50.96,50.97,50.69,50.8,114700.0,50.3638,50.3737,50.097,50.2057,114700.0
2022-07-19 12:10:00,50.78,50.85,50.67,50.74,80139.0,50.1859,50.2551,50.0772,50.1464,80139.0
2022-07-19 12:20:00,50.75,50.9,50.72,50.86,103883.0,50.1563,50.3045,50.1266,50.265,103883.0
2022-07-19 12:30:00,50.86,51.07,50.84,51.05,108483.0,50.265,50.4725,50.2452,50.4528,108483.0
2022-07-19 12:40:00,51.04,51.14,51.02,51.14,94328.0,50.4429,50.5417,50.4231,50.5417,94328.0
2022-07-19 12:50:00,51.14,51.22,51.07,51.14,127302.0,50.5417,50.6208,50.4725,50.5417,127302.0
2022-07-19 13:00:00,51.14,51.31,51.11,51.24,211374.0,50.5417,50.7097,50.5121,50.6406,211374.0
2022-07-19 13:10:00,51.25,51.41,51.24,51.3,128189.0,50.6504,50.8086,50.6406,50.6999,128189.0
2022-07-19 13:20:00,51.29,51.4,51.23,51.37,161247.0,50.69,50.7987,50.6307,50.769,161247.0
2022-07-19 13:30:00,51.36,51.68,51.36,51.66,292577.0,50.7592,51.0754,50.7592,51.0556,292577.0
2022-07-19 13:40:00,51.67,51.86,51.64,51.78,222760.0,51.0655,51.2533,51.0359,51.1742,222760.0
2022-07-19 13:50:00,51.79,51.9,51.79,51.87,146090.0,51.1841,51.2928,51.1841,51.2632,146090.0
2022-07-19 14:00:00,51.88,52.11,51.85,52.1,238425.0,51.2731,51.5004,51.2434,51.4905,238425.0
2022-07-19 14:10:00,52.1,52.25,52.09,52.13,316257.0,51.4905,51.6387,51.4806,51.5201,316257.0
2022-07-19 14:20:00,52.13,52.17,51.37,51.45,383898.0,51.5201,51.5597,50.769,50.8481,383898.0
2022-07-19 14:30:00,51.46,51.61,51.36,51.57,593982.0,50.858,51.0062,50.7592,50.9667,593982.0
2022-07-19 14:40:00,51.56,51.85,51.53,51.83,224571.0,50.9568,51.2434,50.9272,51.2237,224571.0
2022-07-19 14:50:00,51.83,51.96,51.76,51.87,172652.0,51.2237,51.3521,51.1545,51.2632,172652.0
2022-07-19 15:00:00,51.87,52.08,51.81,52.07,132320.0,51.2632,51.4707,51.2039,51.4609,132320.0
2022-07-19 15:10:00,52.07,52.08,51.96,52.08,201948.0,51.4609,51.4707,51.3521,51.4707,201948.0
2022-07-19 15:20:00,52.09,52.17,52.03,52.12,287426.0,51.4806,51.5597,51.4213,51.5103,287426.0
2022-07-19 15:30:00,52.12,52.19,51.85,52.1,448294.0,51.5103,51.5794,51.2434,51.4905,448294.0
2022-07-19 15:40:00,52.11,52.26,52.04,52.06,622073.0,51.5004,51.6486,51.4312,51.451,622073.0
2022-07-19 15:50:00,52.07,52.34,52.03,52.08,1303629.0,51.4609,51.7277,51.4213,51.4707,1303629.0
2022-07-20 09:30:00,52.1,52.28,51.63,51.74,430197.0,51.4905,51.6684,51.026,51.1347,430197.0
2022-07-20 09:40:00,51.75,52.29,51.73,52.14,275020.0,51.1446,51.6783,51.1248,51.53,275020.0
2022-07-20 09:50:00,52.09,52.43,51.96,52.03,119563.0,51.4806,51.8166,51.3521,51.4213,119563.0
2022-07-20 10:00:00,52.05,52.63,52.0,52.55,145289.0,51.4411,52.0143,51.3917,51.9352,145289.0
2022-07-20 10:10:00,52.56,52.88,52.55,52.76,151055.0,51.9451,52.2614,51.9352,52.1428,151055.0
2022-07-20 10:20:00,52.77,53.3,52.6,53.27,214683.0,52.1527,52.6765,51.9846,52.6468,214683.0
2022-07-20 10:30:00,53.26,53.5,53.14,53.43,203261.0,52.6369,52.8741,52.5183,52.8049,203261.0
2022-07-20 10:40:00,53.42,53.57,53.26,53.52,152236.0,52.7951,52.9433,52.6369,52.8939,152236.0
2022-07-20 10:50:00,53.53,53.66,53.43,53.54,236125.0,52.9038,53.0322,52.8049,52.9137,236125.0
2022-07-20 11:00:00,53.58,53.58,53.07,53.12,227923.0,52.9532,52.9532,52.4492,52.4986,227923.0
2022-07-20 11:10:00,53.12,53.18,52.93,53.1,244684.0,52.4986,52.5579,52.3108,52.4788,244684.0
2022-07-20 11:20:00,53.12,53.16,52.97,53.12,151827.0,52.4986,52.5381,52.3503,52.4986,151827.0
2022-07-20 11:30:00,53.12,53.41,53.06,53.13,213605.0,52.4986,52.7852,52.4393,52.5084,213605.0
2022-07-20 11:40:00,53.14,53.29,53.05,53.29,123579.0,52.5183,52.6666,52.4294,52.6666,123579.0
2022-07-20 11:50:00,53.27,53.54,53.27,53.5,108959.0,52.6468,52.9137,52.6468,52.8741,108959.0
2022-07-20 12:00:00,53.49,53.79,53.48,53.78,253360.0,52.8642,53.1607,52.8544,53.1508,253360.0
2022-07-20 12:10:00,53.78,53.8,53.46,53.58,166455.0,53.1508,53.1706,52.8346,52.9532,166455.0
2022-07-20 12:20:00,53.59,53.59,53.33,53.34,144758.0,52.9631,52.9631,52.7061,52.716,144758.0
2022-07-20 12:30:00,53.34,53.51,53.24,53.37,218797.0,52.716,52.884,52.6172,52.7456,218797.0
2022-07-20 12:40:00,53.37,53.37,52.45,52.51,291191.0,52.7456,52.7456,51.8364,51.8957,291191.0
2022-07-20 12:50:00,52.51,53.15,52.48,53.1,244747.0,51.8957,52.5282,51.8661,52.4788,244747.0
2022-07-20 13:00:00,53.11,53.15,52.61,52.74,216860.0,52.4887,52.5282,51.9945,52.123,216860.0
2022-07-20 13:10:00,52.72,52.72,52.4,52.7,148425.0,52.1032,52.1032,51.787,52.0835,148425.0
2022-07-20 13:20:00,52.71,52.75,52.54,52.75,94223.0,52.0934,52.1329,51.9254,52.1329,94223.0
2022-07-20 13:30:00,52.73,52.95,52.7,52.93,124179.0,52.1131,52.3306,52.0835,52.3108,124179.0
2022-07-20 13:40:00,52.93,53.02,52.9,52.92,130853.0,52.3108,52.3997,52.2811,52.3009,130853.0
2022-07-20 13:50:00,52.92,53.07,52.83,52.89,197280.0,52.3009,52.4492,52.212,52.2713,197280.0
2022-07-20 14:00:00,52.88,53.34,52.88,53.33,138265.0,52.2614,52.716,52.2614,52.7061,138265.0
2022-07-20 14:10:00,53.33,53.34,53.06,53.27,179433.0,52.7061,52.716,52.4393,52.6468,179433.0
2022-07-20 14:20:00,53.28,53.5,53.24,53.46,108114.0,52.6567,52.8741,52.6172,52.8346,108114.0
2022-07-20 14:30:00,53.5,53.59,53.43,53.59,133294.0,52.8741,52.9631,52.8049,52.9631,133294.0
2022-07-20 14:40:00,53.59,53.67,53.5,53.61,153232.0,52.9631,53.0421,52.8741,52.9828,153232.0
2022-07-20 14:50:00,53.61,53.62,53.27,53.49,100755.0,52.9828,52.9927,52.6468,52.8642,100755.0
2022-07-20 15:00:00,53.5,53.78,53.42,53.64,161185.0,52.8741,53.1508,52.7951,53.0125,161185.0
2022-07-20 15:10:00,53.63,53.79,53.62,53.77,159552.0,53.0026,53.1607,52.9927,53.141,159552.0
2022-07-20 15:20:00,53.77,53.97,53.68,53.96,287087.0,53.141,53.3386,53.052,53.3287,287087.0
2022-07-20 15:30:00,53.97,54.02,53.76,53.87,349209.0,53.3386,53.388,53.1311,53.2398,349209.0
2022-07-20 15:40:00,53.87,53.97,53.79,53.9,396499.0,53.2398,53.3386,53.1607,53.2694,396499.0
2022-07-20 15:50:00,53.89,54.04,53.53,53.69,1270953.0,53.2596,53.4078,52.9038,53.0619,1270953.0
2022-07-21 09:30:00,53.78,54.58,53.67,54.43,572489.0,53.1508,53.9415,53.0421,53.7932,572489.0
2022-07-21 09:40:00,54.41,54.54,53.83,54.05,411058.0,53.7735,53.902,53.2003,53.4177,411058.0
2022-07-21 09:50:00,54.05,54.22,53.66,53.73,173717.0,53.4177,53.5857,53.0322,53.1014,173717.0
2022-07-21 10:00:00,53.72,54.12,53.58,53.69,161796.0,53.0915,53.4869,52.9532,53.0619,161796.0
2022-07-21 10:10:00,53.68,53.78,53.12,53.5,309751.0,53.052,53.1508,52.4986,52.8741,309751.0
2022-07-21 10:20:00,53.54,53.56,52.76,52.84,229078.0,52.9137,52.9334,52.1428,52.2218,229078.0
2022-07-21 10:30:00,52.83,53.06,52.66,53.03,141711.0,52.212,52.4393,52.0439,52.4096,141711.0
2022-07-21 10:40:00,53.03,53.34,53.01,53.2,101003.0,52.4096,52.716,52.3899,52.5776,101003.0
2022-07-21 10:50:00,53.25,53.67,53.22,53.59,67930.0,52.627,53.0421,52.5974,52.9631,67930.0
2022-07-21 11:00:00,53.58,53.72,53.46,53.49,114284.0,52.9532,53.0915,52.8346,52.8642,114284.0
2022-07-21 11:10:00,53.5,53.66,53.46,53.56,90617.0,52.8741,53.0322,52.8346,52.9334,90617.0
2022-07-21 11:20:00,53.57,53.84,53.37,53.75,93673.0,52.9433,53.2101,52.7456,53.1212,93673.0
2022-07-21 11:30:00,53.76,54.09,53.67,53.94,110995.0,53.1311,53.4572,53.0421,53.309,110995.0
2022-07-21 11:40:00,53.94,54.22,53.92,54.09,168342.0,53.309,53.5857,53.2892,53.4572,168342.0
2022-07-21 11:50:00,54.09,54.3,54.01,54.22,120949.0,53.4572,53.6648,53.3782,53.5857,120949.0
2022-07-21 12:00:00,54.21,54.62,54.18,54.57,124887.0,53.5758,53.981,53.5462,53.9316,124887.0
2022-07-21 12:10:00,54.56,54.58,54.36,54.48,87041.0,53.9217,53.9415,53.7241,53.8427,87041.0
2022-07-21 12:20:00,54.49,54.67,54.39,54.62,89892.0,53.8525,54.0304,53.7537,53.981,89892.0
2022-07-21 12:30:00,54.63,54.72,54.54,54.6,87312.0,53.9909,54.0798,53.902,53.9613,87312.0
2022-07-21 12:40:00,54.6,54.6,54.38,54.43,68193.0,53.9613,53.9613,53.7438,53.7932,68193.0
2022-07-21 12:50:00,54.44,54.51,54.41,54.5,65524.0,53.8031,53.8723,53.7735,53.8624,65524.0
2022-07-21 13:00:00,54.49,54.56,54.38,54.39,75777.0,53.8525,53.9217,53.7438,53.7537,75777.0
2022-07-21 13:10:00,54.39,54.47,54.25,54.42,101212.0,53.7537,53.8328,53.6153,53.7834,101212.0
2022-07-21 13:20:00,54.43,54.48,54.14,54.22,65197.0,53.7932,53.8427,53.5066,53.5857,65197.0
2022-07-21 13:30:00,54.23,54.25,53.97,54.16,73665.0,53.5956,53.6153,53.3386,53.5264,73665.0
2022-07-21 13:40:00,54.16,54.2,54.06,54.12,53100.0,53.5264,53.5659,53.4276,53.4869,53100.0
2022-07-21 13:50:00,54.11,54.12,53.95,54.11,112390.0,53.477,53.4869,53.3189,53.477,112390.0
2022-07-21 14:00:00,54.11,54.31,54.06,54.28,65874.0,53.477,53.6746,53.4276,53.645,65874.0
2022-07-21 14:10:00,54.27,54.35,54.22,54.3,71725.0,53.6351,53.7142,53.5857,53.6648,71725.0
2022-07-21 14:20:00,54.29,54.39,54.25,54.33,66876.0,53.6549,53.7537,53.6153,53.6944,66876.0
2022-07-21 14:30:00,54.33,54.33,54.1,54.25,57088.0,53.6944,53.6944,53.4671,53.6153,57088.0
2022-07-21 14:40:00,54.23,54.28,54.07,54.19,47541.0,53.5956,53.645,53.4375,53.556,47541.0
2022-07-21 14:50:00,54.2,54.23,54.1,54.14,67680.0,53.5659,53.5956,53.4671,53.5066,67680.0
2022-07-21 15:00:00,54.14,54.36,54.03,54.35,83816.0,53.5066,53.7241,53.3979,53.7142,83816.0
2022-07-21 15:10:00,54.33,54.34,54.08,54.18,271795.0,53.6944,53.7043,53.4473,53.5462,271795.0
2022-07-21 15:20:00,54.18,54.31,54.15,54.27,85283.0,53.5462,53.6746,53.5165,53.6351,85283.0
2022-07-21 15:30:00,54.27,54.4,54.21,54.22,97570.0,53.6351,53.7636,53.5758,53.5857,97570.0
2022-07-21 15:40:00,54.22,54.43,54.22,54.43,128921.0,53.5857,53.7932,53.5857,53.7932,128921.0
2022-07-21 15:50:00,54.42,54.6,54.42,54.57,506940.0,53.7834,53.9613,53.7834,53.9316,506940.0
2022-07-22 09:30:00,54.57,54.57,53.1,53.7,469214.0,53.9316,53.9316,52.4788,53.0718,469214.0
2022-07-22 09:40:00,53.69,53.86,53.46,53.77,184853.0,53.0619,53.2299,52.8346,53.141,184853.0
2022-07-22 09:50:00,53.77,54.07,52.7,52.74,265317.0,53.141,53.4375,52.0835,52.123,265317.0
2022-07-22 10:00:00,52.75,52.79,52.26,52.39,410888.0,52.1329,52.1724,51.6486,51.7771,410888.0
2022-07-22 10:10:00,52.36,53.06,52.34,52.96,267618.0,51.7475,52.4393,51.7277,52.3404,267618.0
2022-07-22 10:20:00,52.91,52.97,52.43,52.69,210207.0,52.291,52.3503,51.8166,52.0736,210207.0
2022-07-22 10:30:00,52.67,52.76,52.53,52.55,154215.0,52.0538,52.1428,51.9155,51.9352,154215.0
2022-07-22 10:40:00,52.54,52.84,52.42,52.84,161687.0,51.9254,52.2218,51.8068,52.2218,161687.0
2022-07-22 10:50:00,52.88,53.21,52.81,53.02,120641.0,52.2614,52.5875,52.1922,52.3997,120641.0
2022-07-22 11:00:00,53.01,53.06,52.48,52.56,123196.0,52.3899,52.4393,51.8661,51.9451,123196.0
2022-07-22 11:10:00,52.54,52.81,52.51,52.71,88221.0,51.9254,52.1922,51.8957,52.0934,88221.0
2022-07-22 11:20:00,52.71,52.71,52.3,52.32,106849.0,52.0934,52.0934,51.6882,51.7079,106849.0
2022-07-22 11:30:00,52.3,52.36,51.78,52.04,191368.0,51.6882,51.7475,51.1742,51.4312,191368.0
2022-07-22 11:40:00,52.03,52.19,51.8,51.98,405107.0,51.4213,51.5794,51.194,51.3719,405107.0
2022-07-22 11:50:00,51.94,52.1,51.87,52.08,180395.0,51.3324,51.4905,51.2632,51.4707,180395.0
2022-07-22 12:00:00,52.07,52.19,51.99,52.03,117860.0,51.4609,51.5794,51.3818,51.4213,117860.0
2022-07-22 12:10:00,52.01,52.01,51.72,51.73,294974.0,51.4016,51.4016,51.1149,51.1248,294974.0
2022-07-22 12:20:00,51.73,51.83,51.59,51.74,221662.0,51.1248,51.2237,50.9865,51.1347,221662.0
2022-07-22 12:30:00,51.7,52.01,51.68,51.85,226184.0,51.0952,51.4016,51.0754,51.2434,226184.0
2022-07-22 12:40:00,51.86,51.97,51.7,51.86,52770.0,51.2533,51.362,51.0952,51.2533,52770.0
2022-07-22 12:50:00,51.86,52.03,51.81,51.82,60638.0,51.2533,51.4213,51.2039,51.2138,60638.0
2022-07-22 13:00:00,51.82,51.83,51.6,51.79,63613.0,51.2138,51.2237,50.9963,51.1841,63613.0
2022-07-22 13:10:00,51.77,51.81,51.6,51.62,55566.0,51.1644,51.2039,50.9963,51.0161,55566.0
2022-07-22 13:20:00,51.63,51.69,51.41,51.55,73805.0,51.026,51.0853,50.8086,50.9469,73805.0
2022-07-22 13:30:00,51.54,51.57,51.35,51.49,54761.0,50.9371,50.9667,50.7493,50.8876,54761.0
2022-07-22 13:40:00,51.48,51.68,51.45,51.55,58284.0,50.8778,51.0754,50.8481,50.9469,58284.0
2022-07-22 13:50:00,51.55,51.67,51.43,51.57,64180.0,50.9469,51.0655,50.8283,50.9667,64180.0
2022-07-22 14:00:00,51.58,51.62,51.38,51.48,69552.0,50.9766,51.0161,50.7789,50.8778,69552.0
2022-07-22 14:10:00,51.49,51.61,51.45,51.6,35102.0,50.8876,51.0062,50.8481,50.9963,35102.0
2022-07-22 14:20:00,51.6,51.6,51.38,51.48,50845.0,50.9963,50.9963,50.7789,50.8778,50845.0
2022-07-22 14:30:00,51.47,51.72,51.39,51.48,60559.0,50.8679,51.1149,50.7888,50.8778,60559.0
2022-07-22 14:40:00,51.5,51.65,51.43,51.65,43990.0,50.8975,51.0458,50.8283,51.0458,43990.0
2022-07-22 14:50:00,51.64,51.83,51.58,51.8,64338.0,51.0359,51.2237,50.9766,51.194,64338.0
2022-07-22 15:00:00,51.78,51.85,51.63,51.67,64131.0,51.1742,51.2434,51.026,51.0655,64131.0
2022-07-22 15:10:00,51.66,51.83,51.6,51.79,67726.0,51.0556,51.2237,50.9963,51.1841,67726.0
2022-07-22 15:20:00,51.8,51.89,51.71,51.85,83610.0,51.194,51.283,51.1051,51.2434,83610.0
2022-07-22 15:30:00,51.86,51.87,51.56,51.62,126333.0,51.2533,51.2632,50.9568,51.0161,126333.0
2022-07-22 15:40:00,51.63,51.79,51.58,51.73,177961.0,51.026,51.1841,50.9766,51.1248,177961.0
2022-07-22 15:50:00,51.74,52.04,51.74,52.03,488642.0,51.1347,51.4312,51.1347,51.4213,488642.0
2022-07-25 09:30:00,51.57,51.78,50.71,50.91,236311.0,50.9667,51.1742,50.1168,50.3144,236311.0
2022-07-25 09:40:00,50.89,51.47,50.89,51.23,178642.0,50.2947,50.8679,50.2947,50.6307,178642.0
2022-07-25 09:50:00,51.2,51.47,51.04,51.12,113181.0,50.601,50.8679,50.4429,50.522,113181.0
2022-07-25 10:00:00,51.1,51.22,50.55,50.61,287679.0,50.5022,50.6208,49.9586,50.0179,287679.0
2022-07-25 10:10:00,50.61,50.74,50.1,50.13,359812.0,50.0179,50.1464,49.5139,49.5435,359812.0
2022-07-25 10:20:00,50.13,50.32,49.75,50.21,351240.0,49.5435,49.7313,49.168,49.6226,351240.0
2022-07-25 10:30:00,50.24,50.57,50.15,50.48,108123.0,49.6523,49.9784,49.5633,49.8895,108123.0
2022-07-25 10:40:00,50.45,50.62,50.38,50.5,129178.0,49.8598,50.0278,49.7906,49.9092,129178.0
2022-07-25 10:50:00,50.49,50.59,50.38,50.44,89922.0,49.8993,49.9982,49.7906,49.8499,89922.0
2022-07-25 11:00:00,50.41,50.55,50.29,50.4,138194.0,49.8203,49.9586,49.7017,49.8104,138194.0
2022-07-25 11:10:00,50.41,50.41,50.09,50.17,69588.0,49.8203,49.8203,49.504,49.5831,69588.0
2022-07-25 11:20:00,50.18,50.52,50.14,50.51,73416.0,49.593,49.929,49.5534,49.9191,73416.0
2022-07-25 11:30:00,50.51,50.61,50.46,50.51,95392.0,49.9191,50.0179,49.8697,49.9191,95392.0
2022-07-25 11:40:00,50.52,50.75,50.46,50.64,74056.0,49.929,50.1563,49.8697,50.0476,74056.0
2022-07-25 11:50:00,50.6,50.65,50.51,50.51,189979.0,50.008,50.0575,49.9191,49.9191,189979.0
2022-07-25 12:00:00,50.51,50.61,50.42,50.48,93238.0,49.9191,50.0179,49.8302,49.8895,93238.0
2022-07-25 12:10:00,50.49,50.53,50.32,50.52,72373.0,49.8993,49.9389,49.7313,49.929,72373.0
2022-07-25 12:20:00,50.53,50.61,50.4,50.61,33454.0,49.9389,50.0179,49.8104,50.0179,33454.0
2022-07-25 12:30:00,50.59,50.73,50.55,50.66,35251.0,49.9982,50.1365,49.9586,50.0673,35251.0
2022-07-25 12:40:00,50.64,50.87,50.64,50.85,56830.0,50.0476,50.2749,50.0476,50.2551,56830.0
2022-07-25 12:50:00,50.84,50.84,50.7,50.71,152127.0,50.2452,50.2452,50.1069,50.1168,152127.0
2022-07-25 13:00:00,50.71,50.84,50.68,50.8,62860.0,50.1168,50.2452,50.0871,50.2057,62860.0
2022-07-25 13:10:00,50.81,50.83,50.67,50.69,24827.0,50.2156,50.2354,50.0772,50.097,24827.0
2022-07-25 13:20:00,50.69,50.74,50.47,50.49,46956.0,50.097,50.1464,49.8796,49.8993,46956.0
2022-07-25 13:30:00,50.48,50.67,50.43,50.44,62534.0,49.8895,50.0772,49.84,49.8499,62534.0
2022-07-25 13:40:00,50.44,50.55,50.43,50.49,50517.0,49.8499,49.9586,49.84,49.8993,50517.0
2022-07-25 13:50:00,50.48,50.48,50.35,50.36,30679.0,49.8895,49.8895,49.761,49.7709,30679.0
2022-07-25 14:00:00,50.36,50.38,50.28,50.32,26151.0,49.7709,49.7906,49.6918,49.7313,26151.0
2022-07-25 14:10:00,50.31,50.38,50.25,50.25,28171.0,49.7214,49.7906,49.6621,49.6621,28171.0
2022-07-25 14:20:00,50.25,50.38,50.21,50.38,45533.0,49.6621,49.7906,49.6226,49.7906,45533.0
2022-07-25 14:30:00,50.37,50.55,50.32,50.47,41409.0,49.7807,49.9586,49.7313,49.8796,41409.0
2022-07-25 14:40:00,50.46,50.53,50.37,50.43,30427.0,49.8697,49.9389,49.7807,49.84,30427.0
2022-07-25 14:50:00,50.43,50.46,50.31,50.33,39232.0,49.84,49.8697,49.7214,49.7412,39232.0
2022-07-25 15:00:00,50.34,50.43,50.12,50.19,41461.0,49.7511,49.84,49.5337,49.6028,41461.0
2022-07-25 15:10:00,50.21,50.32,50.12,50.29,70077.0,49.6226,49.7313,49.5337,49.7017,70077.0
2022-07-25 15:20:00,50.28,50.42,50.25,50.28,77046.0,49.6918,49.8302,49.6621,49.6918,77046.0
2022-07-25 15:30:00,50.28,50.31,50.09,50.29,296163.0,49.6918,49.7214,49.504,49.7017,296163.0
2022-07-25 15:40:00,50.28,50.35,50.23,50.3,235652.0,49.6918,49.761,49.6424,49.7116,235652.0
2022-07-25 15:50:00,50.31,50.74,50.31,50.72,544330.0,49.7214,50.1464,49.7214,50.1266,544330.0
2022-07-26 09:30:00,50.5,50.52,49.88,50.49,246515.0,49.9092,49.929,49.2965,49.8993,246515.0
2022-07-26 09:40:00,50.48,50.76,50.27,50.64,150461.0,49.8895,50.1662,49.6819,50.0476,150461.0
2022-07-26 09:50:00,50.66,50.97,50.48,50.54,87435.0,50.0673,50.3737,49.8895,49.9487,87435.0
2022-07-26 10:00:00,50.52,50.62,50.33,50.36,77266.0,49.929,50.0278,49.7412,49.7709,77266.0
2022-07-26 10:10:00,50.34,50.46,49.88,49.97,102456.0,49.7511,49.8697,49.2965,49.3854,102456.0
2022-07-26 10:20:00,49.96,49.98,49.71,49.76,111562.0,49.3755,49.3953,49.1285,49.1779,111562.0
2022-07-26 10:30:00,49.75,49.75,49.5,49.62,153124.0,49.168,49.168,48.9209,49.0395,153124.0
2022-07-26 10:40:00,49.61,49.91,49.53,49.83,481687.0,49.0296,49.3261,48.9506,49.2471,481687.0
2022-07-26 10:50:00,49.83,50.14,49.81,50.08,171428.0,49.2471,49.5534,49.2273,49.4941,171428.0
2022-07-26 11:00:00,50.07,50.18,49.75,49.89,95368.0,49.4842,49.593,49.168,49.3064,95368.0
2022-07-26 11:10:00,49.89,50.18,49.89,49.97,61042.0,49.3064,49.593,49.3064,49.3854,61042.0
2022-07-26 11:20:00,49.97,49.97,49.76,49.77,62847.0,49.3854,49.3854,49.1779,49.1878,62847.0
2022-07-26 11:30:00,49.75,49.81,49.56,49.62,51273.0,49.168,49.2273,48.9802,49.0395,51273.0
2022-07-26 11:40:00,49.61,49.72,49.57,49.62,50969.0,49.0296,49.1383,48.9901,49.0395,50969.0
2022-07-26 11:50:00,49.62,49.69,49.48,49.54,64374.0,49.0395,49.1087,48.9011,48.9604,64374.0
2022-07-26 12:00:00,49.52,49.59,49.45,49.51,82613.0,48.9407,49.0099,48.8715,48.9308,82613.0
2022-07-26 12:10:00,49.51,49.64,49.44,49.55,81267.0,48.9308,49.0593,48.8616,48.9703,81267.0
2022-07-26 12:20:00,49.55,49.7,49.47,49.68,142890.0,48.9703,49.1186,48.8913,49.0988,142890.0
2022-07-26 12:30:00,49.69,49.72,49.55,49.57,103049.0,49.1087,49.1383,48.9703,48.9901,103049.0
2022-07-26 12:40:00,49.57,49.63,49.41,49.63,95428.0,48.9901,49.0494,48.832,49.0494,95428.0
2022-07-26 12:50:00,49.62,49.69,49.55,49.6,112522.0,49.0395,49.1087,48.9703,49.0197,112522.0
2022-07-26 13:00:00,49.59,49.68,49.54,49.63,142316.0,49.0099,49.0988,48.9604,49.0494,142316.0
2022-07-26 13:10:00,49.63,49.64,49.42,49.47,128146.0,49.0494,49.0593,48.8419,48.8913,128146.0
2022-07-26 13:20:00,49.47,49.57,49.42,49.46,121880.0,48.8913,48.9901,48.8419,48.8814,121880.0
2022-07-26 13:30:00,49.46,49.46,49.27,49.29,86557.0,48.8814,48.8814,48.6936,48.7134,86557.0
2022-07-26 13:40:00,49.29,49.35,49.27,49.33,132503.0,48.7134,48.7727,48.6936,48.7529,132503.0
2022-07-26 13:50:00,49.33,49.39,49.28,49.32,135453.0,48.7529,48.8122,48.7035,48.743,135453.0
2022-07-26 14:00:00,49.33,49.63,49.31,49.33,102147.0,48.7529,49.0494,48.7331,48.7529,102147.0
2022-07-26 14:10:00,49.32,49.45,49.19,49.23,116531.0,48.743,48.8715,48.6145,48.6541,116531.0
2022-07-26 14:20:00,49.22,49.23,49.05,49.05,106201.0,48.6442,48.6541,48.4762,48.4762,106201.0
2022-07-26 14:30:00,49.06,49.1,48.97,48.97,178641.0,48.4861,48.5256,48.3971,48.3971,178641.0
2022-07-26 14:40:00,48.98,49.14,48.97,49.03,91422.0,48.407,48.5651,48.3971,48.4564,91422.0
2022-07-26 14:50:00,49.04,49.2,49.04,49.19,93200.0,48.4663,48.6244,48.4663,48.6145,93200.0
2022-07-26 15:00:00,49.18,49.23,49.02,49.09,95624.0,48.6047,48.6541,48.4465,48.5157,95624.0
2022-07-26 15:10:00,49.09,49.42,49.06,49.38,163875.0,48.5157,48.8419,48.4861,48.8023,163875.0
2022-07-26 15:20:00,49.37,49.39,49.22,49.26,78963.0,48.7924,48.8122,48.6442,48.6837,78963.0
2022-07-26 15:30:00,49.26,49.44,49.21,49.44,111761.0,48.6837,48.8616,48.6343,48.8616,111761.0
2022-07-26 15:40:00,49.44,49.45,49.27,49.41,157190.0,48.8616,48.8715,48.6936,48.832,157190.0
2022-07-26 15:50:00,49.42,49.59,49.4,49.47,543241.0,48.8419,49.0099,48.8221,48.8913,543241.0
2022-07-27 09:30:00,51.25,51.39,50.71,51.04,316823.0,50.6504,50.7888,50.1168,50.4429,316823.0
2022-07-27 09:40:00,51.05,51.6,50.97,51.44,217659.0,50.4528,50.9963,50.3737,50.8382,217659.0
2022-07-27 09:50:00,51.45,51.61,51.34,51.41,149965.0,50.8481,51.0062,50.7394,50.8086,149965.0
2022-07-27 10:00:00,51.42,51.64,51.18,51.4,181532.0,50.8185,51.0359,50.5813,50.7987,181532.0
2022-07-27 10:10:00,51.42,51.81,51.4,51.75,157202.0,50.8185,51.2039,50.7987,51.1446,157202.0
2022-07-27 10:20:00,51.76,51.8,51.63,51.76,206491.0,51.1545,51.194,51.026,51.1545,206491.0
2022-07-27 10:30:00,51.78,51.99,51.69,51.98,280523.0,51.1742,51.3818,51.0853,51.3719,280523.0
2022-07-27 10:40:00,51.99,52.02,51.63,51.79,218796.0,51.3818,51.4114,51.026,51.1841,218796.0
2022-07-27 10:50:00,51.78,52.13,51.77,52.11,131993.0,51.1742,51.5201,51.1644,51.5004,131993.0
2022-07-27 11:00:00,52.13,52.27,52.11,52.2,191657.0,51.5201,51.6585,51.5004,51.5893,191657.0
2022-07-27 11:10:00,52.2,52.28,52.13,52.18,220061.0,51.5893,51.6684,51.5201,51.5696,220061.0
2022-07-27 11:20:00,52.18,52.28,52.11,52.24,173908.0,51.5696,51.6684,51.5004,51.6289,173908.0
2022-07-27 11:30:00,52.25,52.28,51.9,51.91,114357.0,51.6387,51.6684,51.2928,51.3027,114357.0
2022-07-27 11:40:00,51.9,52.02,51.85,51.87,83821.0,51.2928,51.4114,51.2434,51.2632,83821.0
2022-07-27 11:50:00,51.87,51.99,51.71,51.85,205255.0,51.2632,51.3818,51.1051,51.2434,205255.0
2022-07-27 12:00:00,51.86,51.92,51.77,51.82,154268.0,51.2533,51.3126,51.1644,51.2138,154268.0
2022-07-27 12:10:00,51.82,52.11,51.78,52.08,135375.0,51.2138,51.5004,51.1742,51.4707,135375.0
2022-07-27 12:20:00,52.06,52.13,51.97,51.97,91731.0,51.451,51.5201,51.362,51.362,91731.0
2022-07-27 12:30:00,51.94,51.97,51.88,51.89,68098.0,51.3324,51.362,51.2731,51.283,68098.0
2022-07-27 12:40:00,51.88,51.89,51.73,51.74,39470.0,51.2731,51.283,51.1248,51.1347,39470.0
2022-07-27 12:50:00,51.73,51.83,51.62,51.63,33474.0,51.1248,51.2237,51.0161,51.026,33474.0
2022-07-27 13:00:00,51.63,51.66,51.43,51.49,37625.0,51.026,51.0556,50.8283,50.8876,37625.0
2022-07-27 13:10:00,51.5,51.82,51.49,51.72,87621.0,50.8975,51.2138,50.8876,51.1149,87621.0
2022-07-27 13:20:00,51.69,51.79,51.69,51.71,48242.0,51.0853,51.1841,51.0853,51.1051,48242.0
2022-07-27 13:30:00,51.72,51.8,51.6,51.65,38540.0,51.1149,51.194,50.9963,51.0458,38540.0
2022-07-27 13:40:00,51.66,51.71,51.57,51.66,27085.0,51.0556,51.1051,50.9667,51.0556,27085.0
2022-07-27 13:50:00,51.66,51.67,51.55,51.64,60111.0,51.0556,51.0655,50.9469,51.0359,60111.0
2022-07-27 14:00:00,51.7,52.07,51.56,51.62,82370.0,51.0952,51.4609,50.9568,51.0161,82370.0
2022-07-27 14:10:00,51.63,51.83,51.54,51.8,77321.0,51.026,51.2237,50.9371,51.194,77321.0
2022-07-27 14:20:00,51.8,51.94,51.69,51.79,163546.0,51.194,51.3324,51.0853,51.1841,163546.0
2022-07-27 14:30:00,51.78,52.25,51.58,52.19,272296.0,51.1742,51.6387,50.9766,51.5794,272296.0
2022-07-27 14:40:00,52.26,52.84,52.26,52.75,163024.0,51.6486,52.2218,51.6486,52.1329,163024.0
2022-07-27 14:50:00,52.77,52.97,52.6,52.77,123457.0,52.1527,52.3503,51.9846,52.1527,123457.0
2022-07-27 15:00:00,52.81,53.07,52.63,52.98,197976.0,52.1922,52.4492,52.0143,52.3602,197976.0
2022-07-27 15:10:00,52.98,53.04,52.8,52.85,200313.0,52.3602,52.4195,52.1823,52.2317,200313.0
2022-07-27 15:20:00,52.86,53.43,52.83,53.43,227867.0,52.2416,52.8049,52.212,52.8049,227867.0
2022-07-27 15:30:00,53.47,53.58,53.31,53.46,296650.0,52.8445,52.9532,52.6863,52.8346,296650.0
2022-07-27 15:40:00,53.46,53.57,53.35,53.35,373085.0,52.8346,52.9433,52.7259,52.7259,373085.0
2022-07-27 15:50:00,53.35,53.39,52.94,52.99,1173068.0,52.7259,52.7654,52.3207,52.3701,1173068.0
2022-07-28 09:30:00,53.48,53.87,53.2,53.45,415271.0,52.8544,53.2398,52.5776,52.8247,415271.0
2022-07-28 09:40:00,53.44,53.55,52.36,52.76,164556.0,52.8148,52.9235,51.7475,52.1428,164556.0
2022-07-28 09:50:00,52.76,52.88,52.54,52.74,113344.0,52.1428,52.2614,51.9254,52.123,113344.0
2022-07-28 10:00:00,52.78,53.08,52.61,52.73,98952.0,52.1625,52.459,51.9945,52.1131,98952.0
2022-07-28 10:10:00,52.75,52.84,52.57,52.72,154151.0,52.1329,52.2218,51.955,52.1032,154151.0
2022-07-28 10:20:00,52.74,52.76,52.28,52.4,96628.0,52.123,52.1428,51.6684,51.787,96628.0
2022-07-28 10:30:00,52.38,52.81,52.22,52.73,75790.0,51.7672,52.1922,51.6091,52.1131,75790.0
2022-07-28 10:40:00,52.75,53.24,52.67,53.23,135257.0,52.1329,52.6172,52.0538,52.6073,135257.0
2022-07-28 10:50:00,53.22,53.28,53.07,53.2,73793.0,52.5974,52.6567,52.4492,52.5776,73793.0
2022-07-28 11:00:00,53.22,53.41,53.14,53.31,61908.0,52.5974,52.7852,52.5183,52.6863,61908.0
2022-07-28 11:10:00,53.3,53.42,53.2,53.27,61632.0,52.6765,52.7951,52.5776,52.6468,61632.0
2022-07-28 11:20:00,53.28,53.75,53.24,53.73,127128.0,52.6567,53.1212,52.6172,53.1014,127128.0
2022-07-28 11:30:00,53.74,53.81,53.56,53.73,177484.0,53.1113,53.1805,52.9334,53.1014,177484.0
2022-07-28 11:40:00,53.73,53.79,53.53,53.64,151534.0,53.1014,53.1607,52.9038,53.0125,151534.0
2022-07-28 11:50:00,53.64,53.85,53.64,53.7,137151.0,53.0125,53.22,53.0125,53.0718,137151.0
2022-07-28 12:00:00,53.72,53.74,53.52,53.53,91495.0,53.0915,53.1113,52.8939,52.9038,91495.0
2022-07-28 12:10:00,53.51,53.54,53.29,53.33,52030.0,52.884,52.9137,52.6666,52.7061,52030.0
2022-07-28 12:20:00,53.31,53.5,53.26,53.46,48601.0,52.6863,52.8741,52.6369,52.8346,48601.0
2022-07-28 12:30:00,53.47,53.52,53.37,53.46,42185.0,52.8445,52.8939,52.7456,52.8346,42185.0
2022-07-28 12:40:00,53.46,53.5,53.35,53.37,52080.0,52.8346,52.8741,52.7259,52.7456,52080.0
2022-07-28 12:50:00,53.39,53.5,53.27,53.27,42715.0,52.7654,52.8741,52.6468,52.6468,42715.0
2022-07-28 13:00:00,53.27,53.29,53.14,53.26,41507.0,52.6468,52.6666,52.5183,52.6369,41507.0
2022-07-28 13:10:00,53.26,53.39,53.21,53.36,29733.0,52.6369,52.7654,52.5875,52.7358,29733.0
2022-07-28 13:20:00,53.36,53.47,53.33,53.41,36210.0,52.7358,52.8445,52.7061,52.7852,36210.0
2022-07-28 13:30:00,53.4,53.66,53.39,53.57,43523.0,52.7753,53.0322,52.7654,52.9433,43523.0
2022-07-28 13:40:00,53.58,53.79,53.57,53.77,78160.0,52.9532,53.1607,52.9433,53.141,78160.0
2022-07-28 13:50:00,53.76,53.85,53.7,53.8,42654.0,53.1311,53.22,53.0718,53.1706,42654.0
2022-07-28 14:00:00,53.8,53.81,53.59,53.67,85310.0,53.1706,53.1805,52.9631,53.0421,85310.0
2022-07-28 14:10:00,53.67,53.72,53.6,53.67,71810.0,53.0421,53.0915,52.973,53.0421,71810.0
2022-07-28 14:20:00,53.64,53.64,53.47,53.6,79620.0,53.0125,53.0125,52.8445,52.973,79620.0
2022-07-28 14:30:00,53.59,53.61,53.45,53.48,49635.0,52.9631,52.9828,52.8247,52.8544,49635.0
2022-07-28 14:40:00,53.48,53.67,53.48,53.67,39385.0,52.8544,53.0421,52.8544,53.0421,39385.0
2022-07-28 14:50:00,53.67,53.75,53.58,53.74,40070.0,53.0421,53.1212,52.9532,53.1113,40070.0
2022-07-28 15:00:00,53.75,53.92,53.72,53.8,80298.0,53.1212,53.2892,53.0915,53.1706,80298.0
2022-07-28 15:10:00,53.8,53.93,53.69,53.92,69673.0,53.1706,53.2991,53.0619,53.2892,69673.0
2022-07-28 15:20:00,53.91,54.09,53.89,54.05,127753.0,53.2793,53.4572,53.2596,53.4177,127753.0
2022-07-28 15:30:00,54.06,54.07,53.79,53.86,111040.0,53.4276,53.4375,53.1607,53.2299,111040.0
2022-07-28 15:40:00,53.86,53.91,53.78,53.83,156777.0,53.2299,53.2793,53.1508,53.2003,156777.0
2022-07-28 15:50:00,53.84,53.95,53.65,53.76,389185.0,53.2101,53.3189,53.0224,53.1311,389185.0
2022-07-29 09:30:00,53.64,54.09,53.22,53.77,330046.0,53.0125,53.4572,52.5974,53.141,330046.0
2022-07-29 09:40:00,53.78,54.73,53.75,54.41,268680.0,53.1508,54.0897,53.1212,53.7735,268680.0
2022-07-29 09:50:00,54.41,54.51,54.03,54.33,154288.0,53.7735,53.8723,53.3979,53.6944,154288.0
2022-07-29 10:00:00,54.33,54.71,54.23,54.61,129535.0,53.6944,54.07,53.5956,53.9711,129535.0
2022-07-29 10:10:00,54.61,54.7,54.4,54.44,106409.0,53.9711,54.0601,53.7636,53.8031,106409.0
2022-07-29 10:20:00,54.45,54.48,54.19,54.31,198933.0,53.813,53.8427,53.556,53.6746,198933.0
2022-07-29 10:30:00,54.31,54.38,54.01,54.35,152790.0,53.6746,53.7438,53.3782,53.7142,152790.0
2022-07-29 10:40:00,54.36,54.72,54.32,54.63,131769.0,53.7241,54.0798,53.6845,53.9909,131769.0
2022-07-29 10:50:00,54.64,54.75,54.33,54.34,199799.0,54.0008,54.1095,53.6944,53.7043,199799.0
2022-07-29 11:00:00,54.34,54.63,54.28,54.42,130922.0,53.7043,53.9909,53.645,53.7834,130922.0
2022-07-29 11:10:00,54.41,54.43,54.1,54.21,121978.0,53.7735,53.7932,53.4671,53.5758,121978.0
2022-07-29 11:20:00,54.21,54.25,53.95,54.11,98050.0,53.5758,53.6153,53.3189,53.477,98050.0
2022-07-29 11:30:00,54.1,54.29,54.01,54.27,75131.0,53.4671,53.6549,53.3782,53.6351,75131.0
2022-07-29 11:40:00,54.27,54.43,54.26,54.27,75501.0,53.6351,53.7932,53.6252,53.6351,75501.0
2022-07-29 11:50:00,54.28,54.37,54.23,54.3,48318.0,53.645,53.7339,53.5956,53.6648,48318.0
2022-07-29 12:00:00,54.3,54.41,54.27,54.31,65529.0,53.6648,53.7735,53.6351,53.6746,65529.0
2022-07-29 12:10:00,54.35,54.58,54.35,54.5,56449.0,53.7142,53.9415,53.7142,53.8624,56449.0
2022-07-29 12:20:00,54.49,54.54,54.34,54.42,40283.0,53.8525,53.902,53.7043,53.7834,40283.0
2022-07-29 12:30:00,54.41,54.5,54.32,54.49,47763.0,53.7735,53.8624,53.6845,53.8525,47763.0
2022-07-29 12:40:00,54.48,54.57,54.4,54.53,54987.0,53.8427,53.9316,53.7636,53.8921,54987.0
2022-07-29 12:50:00,54.53,54.82,54.52,54.78,160784.0,53.8921,54.1787,53.8822,54.1391,160784.0
2022-07-29 13:00:00,54.78,54.86,54.7,54.83,122197.0,54.1391,54.2182,54.0601,54.1886,122197.0
2022-07-29 13:10:00,54.82,55.03,54.76,55.0,185060.0,54.1787,54.3862,54.1194,54.3566,185060.0
2022-07-29 13:20:00,55.01,55.25,54.99,55.23,195785.0,54.3665,54.6036,54.3467,54.5839,195785.0
2022-07-29 13:30:00,55.22,55.38,55.2,55.35,127551.0,54.574,54.7321,54.5542,54.7025,127551.0
2022-07-29 13:40:00,55.36,55.4,55.17,55.2,111172.0,54.7124,54.7519,54.5246,54.5542,111172.0
2022-07-29 13:50:00,55.2,55.27,55.12,55.2,67473.0,54.5542,54.6234,54.4752,54.5542,67473.0
2022-07-29 14:00:00,55.2,55.37,55.13,55.37,83991.0,54.5542,54.7222,54.4851,54.7222,83991.0
2022-07-29 14:10:00,55.36,55.4,55.27,55.38,115674.0,54.7124,54.7519,54.6234,54.7321,115674.0
2022-07-29 14:20:00,55.38,55.43,55.29,55.43,71880.0,54.7321,54.7815,54.6432,54.7815,71880.0
2022-07-29 14:30:00,55.43,55.62,55.41,55.57,114559.0,54.7815,54.9693,54.7618,54.9199,114559.0
2022-07-29 14:40:00,55.57,55.59,55.44,55.51,96290.0,54.9199,54.9397,54.7914,54.8606,96290.0
2022-07-29 14:50:00,55.52,55.56,55.45,55.47,93041.0,54.8705,54.91,54.8013,54.8211,93041.0
2022-07-29 15:00:00,55.47,55.62,55.4,55.45,104054.0,54.8211,54.9693,54.7519,54.8013,104054.0
2022-07-29 15:10:00,55.45,55.5,55.38,55.45,95281.0,54.8013,54.8507,54.7321,54.8013,95281.0
2022-07-29 15:20:00,55.44,55.48,55.39,55.44,122193.0,54.7914,54.831,54.742,54.7914,122193.0
2022-07-29 15:30:00,55.44,55.59,55.36,55.52,272395.0,54.7914,54.9397,54.7124,54.8705,272395.0
2022-07-29 15:40:00,55.52,55.75,55.39,55.71,349627.0,54.8705,55.0978,54.742,55.0583,349627.0
2022-07-29 15:50:00,55.72,55.76,55.57,55.67,1072252.0,55.0682,55.1077,54.9199,55.0187,1072252.0
2022-08-01 09:30:00,54.98,55.1,53.97,54.2,342335.0,54.3368,54.4554,53.3386,53.5659,342335.0
2022-08-01 09:40:00,54.2,54.83,54.11,54.75,280706.0,53.5659,54.1886,53.477,54.1095,280706.0
2022-08-01 09:50:00,54.75,55.16,54.74,54.94,119861.0,54.1095,54.5147,54.0996,54.2973,119861.0
2022-08-01 10:00:00,54.95,55.68,54.82,55.48,170886.0,54.3072,55.0286,54.1787,54.831,170886.0
2022-08-01 10:10:00,55.48,55.79,55.26,55.26,191334.0,54.831,55.1373,54.6135,54.6135,191334.0
2022-08-01 10:20:00,55.26,55.38,54.95,55.1,171643.0,54.6135,54.7321,54.3072,54.4554,171643.0
2022-08-01 10:30:00,55.11,55.43,55.11,55.32,117374.0,54.4653,54.7815,54.4653,54.6728,117374.0
2022-08-01 10:40:00,55.31,55.58,55.31,55.48,104203.0,54.6629,54.9298,54.6629,54.831,104203.0
2022-08-01 10:50:00,55.49,55.83,55.47,55.81,200580.0,54.8408,55.1769,54.8211,55.1571,200580.0
2022-08-01 11:00:00,55.82,55.87,55.54,55.56,179049.0,55.167,55.2164,54.8903,54.91,179049.0
2022-08-01 11:10:00,55.56,55.85,55.46,55.48,131197.0,54.91,55.1966,54.8112,54.831,131197.0
2022-08-01 11:20:00,55.46,55.49,55.28,55.34,83953.0,54.8112,54.8408,54.6333,54.6926,83953.0
2022-08-01 11:30:00,55.35,55.35,54.88,55.03,127472.0,54.7025,54.7025,54.238,54.3862,127472.0
2022-08-01 11:40:00,55.03,55.18,54.97,55.12,41016.0,54.3862,54.5345,54.3269,54.4752,41016.0
2022-08-01 11:50:00,55.09,55.27,55.08,55.22,67746.0,54.4455,54.6234,54.4356,54.574,67746.0
2022-08-01 12:00:00,55.23,55.3,55.06,55.07,39298.0,54.5839,54.6531,54.4159,54.4258,39298.0
2022-08-01 12:10:00,55.06,55.11,54.77,54.87,185454.0,54.4159,54.4653,54.1293,54.2281,185454.0
2022-08-01 12:20:00,54.86,55.19,54.8,55.14,126403.0,54.2182,54.5444,54.1589,54.4949,126403.0
2022-08-01 12:30:00,55.14,55.19,55.0,55.07,58385.0,54.4949,54.5444,54.3566,54.4258,58385.0
2022-08-01 12:40:00,55.05,55.29,55.01,55.1,53750.0,54.406,54.6432,54.3665,54.4554,53750.0
2022-08-01 12:50:00,55.09,55.15,54.95,55.03,47342.0,54.4455,54.5048,54.3072,54.3862,47342.0
2022-08-01 13:00:00,55.03,55.04,54.74,54.88,50126.0,54.3862,54.3961,54.0996,54.238,50126.0
2022-08-01 13:10:00,54.87,54.92,54.73,54.74,65811.0,54.2281,54.2775,54.0897,54.0996,65811.0
2022-08-01 13:20:00,54.73,54.9,54.66,54.73,63438.0,54.0897,54.2577,54.0206,54.0897,63438.0
2022-08-01 13:30:00,54.73,54.82,54.56,54.57,47891.0,54.0897,54.1787,53.9217,53.9316,47891.0
2022-08-01 13:40:00,54.57,54.79,54.53,54.79,193288.0,53.9316,54.149,53.8921,54.149,193288.0
2022-08-01 13:50:00,54.78,54.88,54.67,54.87,76741.0,54.1391,54.238,54.0304,54.2281,76741.0
2022-08-01 14:00:00,54.86,54.91,54.71,54.9,61027.0,54.2182,54.2676,54.07,54.2577,61027.0
2022-08-01 14:10:00,54.88,55.17,54.86,55.04,87096.0,54.238,54.5246,54.2182,54.3961,87096.0
2022-08-01 14:20:00,55.05,55.2,55.01,55.18,48239.0,54.406,54.5542,54.3665,54.5345,48239.0
2022-08-01 14:30:00,55.17,55.3,55.15,55.28,71104.0,54.5246,54.6531,54.5048,54.6333,71104.0
2022-08-01 14:40:00,55.28,55.31,55.09,55.19,88498.0,54.6333,54.6629,54.4455,54.5444,88498.0
2022-08-01 14:50:00,55.16,55.53,55.15,55.44,85326.0,54.5147,54.8804,54.5048,54.7914,85326.0
2022-08-01 15:00:00,55.44,55.45,55.24,55.39,92252.0,54.7914,54.8013,54.5938,54.742,92252.0
2022-08-01 15:10:00,55.39,55.5,55.26,55.35,66095.0,54.742,54.8507,54.6135,54.7025,66095.0
2022-08-01 15:20:00,55.36,55.38,55.09,55.13,118141.0,54.7124,54.7321,54.4455,54.4851,118141.0
2022-08-01 15:30:00,55.12,55.23,55.07,55.21,87276.0,54.4752,54.5839,54.4258,54.5641,87276.0
2022-08-01 15:40:00,55.21,55.37,55.09,55.32,115815.0,54.5641,54.7222,54.4455,54.6728,115815.0
2022-08-01 15:50:00,55.33,55.46,55.24,55.34,568314.0,54.6827,54.8112,54.5938,54.6926,568314.0
2022-08-02 09:30:00,54.57,55.29,54.56,55.24,160538.0,53.9316,54.6432,53.9217,54.5938,160538.0
2022-08-02 09:40:00,55.26,55.51,54.85,55.35,146721.0,54.6135,54.8606,54.2083,54.7025,146721.0
2022-08-02 09:50:00,55.36,55.4,54.94,55.15,72616.0,54.7124,54.7519,54.2973,54.5048,72616.0
2022-08-02 10:00:00,55.12,55.21,54.72,54.76,72426.0,54.4752,54.5641,54.0798,54.1194,72426.0
2022-08-02 10:10:00,54.68,55.2,54.51,55.06,85382.0,54.0403,54.5542,53.8723,54.4159,85382.0
2022-08-02 10:20:00,55.12,55.18,54.92,55.11,72796.0,54.4752,54.5345,54.2775,54.4653,72796.0
2022-08-02 10:30:00,55.16,55.21,54.94,55.1,81880.0,54.5147,54.5641,54.2973,54.4554,81880.0
2022-08-02 10:40:00,55.09,55.56,55.0,55.56,111742.0,54.4455,54.91,54.3566,54.91,111742.0
2022-08-02 10:50:00,55.56,55.83,55.5,55.66,94094.0,54.91,55.1769,54.8507,55.0089,94094.0
2022-08-02 11:00:00,55.65,55.74,55.55,55.65,64719.0,54.999,55.0879,54.9001,54.999,64719.0
2022-08-02 11:10:00,55.64,55.66,55.53,55.55,59583.0,54.9891,55.0089,54.8804,54.9001,59583.0
2022-08-02 11:20:00,55.53,55.82,55.43,55.76,66810.0,54.8804,55.167,54.7815,55.1077,66810.0
2022-08-02 11:30:00,55.78,55.93,55.49,55.86,86865.0,55.1274,55.2757,54.8408,55.2065,86865.0
2022-08-02 11:40:00,55.85,56.06,55.81,56.04,89063.0,55.1966,55.4042,55.1571,55.3844,89063.0
2022-08-02 11:50:00,56.04,56.12,55.95,56.01,87627.0,55.3844,55.4635,55.2955,55.3548,87627.0
2022-08-02 12:00:00,56.02,56.23,55.94,56.21,75484.0,55.3646,55.5722,55.2856,55.5524,75484.0
2022-08-02 12:10:00,56.21,56.48,56.13,56.48,113700.0,55.5524,55.8193,55.4734,55.8193,113700.0
2022-08-02 12:20:00,56.48,56.8,56.46,56.7,104518.0,55.8193,56.1355,55.7995,56.0367,104518.0
2022-08-02 12:30:00,56.71,56.8,56.63,56.8,77839.0,56.0466,56.1355,55.9675,56.1355,77839.0
2022-08-02 12:40:00,56.79,56.9,56.66,56.7,94005.0,56.1256,56.2343,55.9972,56.0367,94005.0
2022-08-02 12:50:00,56.69,56.7,56.59,56.67,67974.0,56.0268,56.0367,55.928,56.007,67974.0
2022-08-02 13:00:00,56.68,56.69,56.46,56.63,90463.0,56.0169,56.0268,55.7995,55.9675,90463.0
2022-08-02 13:10:00,56.63,56.67,56.54,56.54,42086.0,55.9675,56.007,55.8786,55.8786,42086.0
2022-08-02 13:20:00,56.54,56.59,56.1,56.18,96032.0,55.8786,55.928,55.4437,55.5228,96032.0
2022-08-02 13:30:00,56.17,56.17,55.5,55.57,104295.0,55.5129,55.5129,54.8507,54.9199,104295.0
2022-08-02 13:40:00,55.57,55.68,55.46,55.6,70281.0,54.9199,55.0286,54.8112,54.9496,70281.0
2022-08-02 13:50:00,55.6,55.83,55.55,55.83,42244.0,54.9496,55.1769,54.9001,55.1769,42244.0
2022-08-02 14:00:00,55.82,56.0,55.67,56.0,45550.0,55.167,55.3449,55.0187,55.3449,45550.0
2022-08-02 14:10:00,56.01,56.02,55.87,55.98,46287.0,55.3548,55.3646,55.2164,55.3251,46287.0
2022-08-02 14:20:00,55.99,56.26,55.99,56.24,66693.0,55.335,55.6018,55.335,55.5821,66693.0
2022-08-02 14:30:00,56.25,56.39,56.21,56.27,52162.0,55.5919,55.7303,55.5524,55.6117,52162.0
2022-08-02 14:40:00,56.29,56.34,56.1,56.34,53597.0,55.6315,55.6809,55.4437,55.6809,53597.0
2022-08-02 14:50:00,56.35,56.37,56.04,56.11,53943.0,55.6908,55.7105,55.3844,55.4536,53943.0
2022-08-02 15:00:00,56.14,56.22,56.04,56.08,51811.0,55.4832,55.5623,55.3844,55.4239,51811.0
2022-08-02 15:10:00,56.08,56.11,55.73,55.76,67451.0,55.4239,55.4536,55.078,55.1077,67451.0
2022-08-02 15:20:00,55.73,56.03,55.69,56.02,61612.0,55.078,55.3745,55.0385,55.3646,61612.0
2022-08-02 15:30:00,56.0,56.15,55.92,56.0,93269.0,55.3449,55.4931,55.2658,55.3449,93269.0
2022-08-02 15:40:00,56.01,56.02,55.84,55.88,89730.0,55.3548,55.3646,55.1867,55.2263,89730.0
2022-08-02 15:50:00,55.86,55.96,55.68,55.73,363760.0,55.2065,55.3053,55.0286,55.078,363760.0
2022-08-03 09:30:00,55.57,56.57,55.55,56.44,239419.0,54.9199,55.9082,54.9001,55.7797,239419.0
2022-08-03 09:40:00,56.44,56.52,55.78,55.91,141571.0,55.7797,55.8588,55.1274,55.2559,141571.0
2022-08-03 09:50:00,55.93,56.5,55.83,56.5,139119.0,55.2757,55.839,55.1769,55.839,139119.0
2022-08-03 10:00:00,56.47,56.78,56.09,56.68,174899.0,55.8094,56.1157,55.4338,56.0169,174899.0
2022-08-03 10:10:00,56.68,56.86,56.44,56.52,123482.0,56.0169,56.1948,55.7797,55.8588,123482.0
2022-08-03 10:20:00,56.49,56.88,56.48,56.86,106019.0,55.8291,56.2146,55.8193,56.1948,106019.0
2022-08-03 10:30:00,56.85,56.94,56.44,56.54,165077.0,56.1849,56.2739,55.7797,55.8786,165077.0
2022-08-03 10:40:00,56.54,56.77,56.41,56.69,134258.0,55.8786,56.1059,55.7501,56.0268,134258.0
2022-08-03 10:50:00,56.7,56.86,56.65,56.68,135273.0,56.0367,56.1948,55.9873,56.0169,135273.0
2022-08-03 11:00:00,56.7,56.81,56.6,56.73,74806.0,56.0367,56.1454,55.9379,56.0663,74806.0
2022-08-03 11:10:00,56.75,57.1,56.68,57.03,191715.0,56.0861,56.432,56.0169,56.3628,191715.0
2022-08-03 11:20:00,57.03,57.17,57.02,57.1,130894.0,56.3628,56.5012,56.3529,56.432,130894.0
2022-08-03 11:30:00,57.11,57.28,56.96,57.24,116654.0,56.4419,56.6099,56.2936,56.5704,116654.0
2022-08-03 11:40:00,57.24,57.37,57.17,57.25,103229.0,56.5704,56.6988,56.5012,56.5803,103229.0
2022-08-03 11:50:00,57.23,57.37,57.14,57.36,66659.0,56.5605,56.6988,56.4715,56.689,66659.0
2022-08-03 12:00:00,57.35,57.35,57.1,57.13,55056.0,56.6791,56.6791,56.432,56.4617,55056.0
2022-08-03 12:10:00,57.13,57.13,56.99,57.13,53684.0,56.4617,56.4617,56.3233,56.4617,53684.0
2022-08-03 12:20:00,57.13,57.26,57.07,57.2,49843.0,56.4617,56.5901,56.4024,56.5308,49843.0
2022-08-03 12:30:00,57.21,57.44,57.19,57.39,72592.0,56.5407,56.768,56.521,56.7186,72592.0
2022-08-03 12:40:00,57.38,57.56,57.37,57.54,73288.0,56.7087,56.8866,56.6988,56.8669,73288.0
2022-08-03 12:50:00,57.54,57.67,57.5,57.51,103670.0,56.8669,56.9953,56.8273,56.8372,103670.0
2022-08-03 13:00:00,57.51,57.69,57.49,57.66,54191.0,56.8372,57.0151,56.8174,56.9855,54191.0
2022-08-03 13:10:00,57.69,57.87,57.59,57.77,155116.0,57.0151,57.193,56.9163,57.0942,155116.0
2022-08-03 13:20:00,57.77,57.99,57.76,57.97,184116.0,57.0942,57.3116,57.0843,57.2918,184116.0
2022-08-03 13:30:00,57.96,58.04,57.83,57.83,306572.0,57.2819,57.361,57.1535,57.1535,306572.0
2022-08-03 13:40:00,57.83,57.96,57.64,57.96,157844.0,57.1535,57.2819,56.9657,57.2819,157844.0
2022-08-03 13:50:00,57.95,58.0,57.71,57.84,198745.0,57.2721,57.3215,57.0349,57.1633,198745.0
2022-08-03 14:00:00,57.84,57.97,57.65,57.84,137963.0,57.1633,57.2918,56.9756,57.1633,137963.0
2022-08-03 14:10:00,57.85,58.06,57.78,58.06,103838.0,57.1732,57.3808,57.1041,57.3808,103838.0
2022-08-03 14:20:00,58.06,58.16,58.0,58.02,144292.0,57.3808,57.4796,57.3215,57.3412,144292.0
2022-08-03 14:30:00,58.02,58.21,57.96,58.13,148232.0,57.3412,57.529,57.2819,57.45,148232.0
2022-08-03 14:40:00,58.12,58.18,58.0,58.1,82533.0,57.4401,57.4994,57.3215,57.4203,82533.0
2022-08-03 14:50:00,58.11,58.23,58.07,58.13,87925.0,57.4302,57.5488,57.3907,57.45,87925.0
2022-08-03 15:00:00,58.13,58.25,57.97,58.22,92490.0,57.45,57.5686,57.2918,57.5389,92490.0
2022-08-03 15:10:00,58.21,58.21,57.82,57.85,242308.0,57.529,57.529,57.1436,57.1732,242308.0
2022-08-03 15:20:00,57.85,58.04,57.84,57.86,208293.0,57.1732,57.361,57.1633,57.1831,208293.0
2022-08-03 15:30:00,57.84,58.03,57.83,57.96,211976.0,57.1633,57.3511,57.1535,57.2819,211976.0
2022-08-03 15:40:00,57.95,58.08,57.78,57.84,321061.0,57.2721,57.4005,57.1041,57.1633,321061.0
2022-08-03 15:50:00,57.85,58.43,57.85,58.21,1266988.0,57.1732,57.7464,57.1732,57.529,1266988.0
2022-08-04 09:30:00,58.09,58.39,57.39,57.77,371504.0,57.4104,57.7069,56.7186,57.0942,371504.0
2022-08-04 09:40:00,57.74,58.28,57.66,58.05,203018.0,57.0645,57.5982,56.9855,57.3709,203018.0
2022-08-04 09:50:00,58.04,58.32,57.76,57.9,254436.0,57.361,57.6377,57.0843,57.2226,254436.0
2022-08-04 10:00:00,57.9,58.43,57.86,58.05,141368.0,57.2226,57.7464,57.1831,57.3709,141368.0
2022-08-04 10:10:00,58.07,58.22,57.34,57.43,222700.0,57.3907,57.5389,56.6692,56.7581,222700.0
2022-08-04 10:20:00,57.43,57.78,57.37,57.59,207972.0,56.7581,57.1041,56.6988,56.9163,207972.0
2022-08-04 10:30:00,57.59,57.61,56.87,56.94,193929.0,56.9163,56.936,56.2047,56.2739,193929.0
2022-08-04 10:40:00,56.95,57.1,56.81,57.0,198075.0,56.2838,56.432,56.1454,56.3332,198075.0
2022-08-04 10:50:00,57.0,57.2,56.83,57.03,308860.0,56.3332,56.5308,56.1652,56.3628,308860.0
2022-08-04 11:00:00,57.02,57.16,56.77,56.86,238391.0,56.3529,56.4913,56.1059,56.1948,238391.0
2022-08-04 11:10:00,56.85,57.01,56.59,56.77,252178.0,56.1849,56.3431,55.928,56.1059,252178.0
2022-08-04 11:20:00,56.77,56.98,56.68,56.8,175860.0,56.1059,56.3134,56.0169,56.1355,175860.0
2022-08-04 11:30:00,56.81,56.99,56.75,56.83,126270.0,56.1454,56.3233,56.0861,56.1652,126270.0
2022-08-04 11:40:00,56.81,57.07,56.81,57.01,215696.0,56.1454,56.4024,56.1454,56.3431,215696.0
2022-08-04 11:50:00,57.01,57.29,56.99,57.17,240713.0,56.3431,56.6198,56.3233,56.5012,240713.0
2022-08-04 12:00:00,57.17,57.26,56.75,56.77,206568.0,56.5012,56.5901,56.0861,56.1059,206568.0
2022-08-04 12:10:00,56.77,56.97,56.72,56.89,199634.0,56.1059,56.3035,56.0565,56.2245,199634.0
2022-08-04 12:20:00,56.89,57.27,56.84,57.23,133864.0,56.2245,56.6,56.175,56.5605,133864.0
2022-08-04 12:30:00,57.22,57.23,57.03,57.16,110661.0,56.5506,56.5605,56.3628,56.4913,110661.0
2022-08-04 12:40:00,57.17,57.21,56.84,56.89,168717.0,56.5012,56.5407,56.175,56.2245,168717.0
2022-08-04 12:50:00,56.9,57.09,56.84,56.89,133272.0,56.2343,56.4221,56.175,56.2245,133272.0
2022-08-04 13:00:00,56.87,57.17,56.87,57.14,145816.0,56.2047,56.5012,56.2047,56.4715,145816.0
2022-08-04 13:10:00,57.14,57.2,57.07,57.18,78206.0,56.4715,56.5308,56.4024,56.5111,78206.0
2022-08-04 13:20:00,57.19,57.31,57.1,57.2,78953.0,56.521,56.6395,56.432,56.5308,78953.0
2022-08-04 13:30:00,57.19,57.28,57.15,57.25,75192.0,56.521,56.6099,56.4814,56.5803,75192.0
2022-08-04 13:40:00,57.25,57.35,57.23,57.32,60613.0,56.5803,56.6791,56.5605,56.6494,60613.0
2022-08-04 13:50:00,57.32,57.35,57.16,57.23,62160.0,56.6494,56.6791,56.4913,56.5605,62160.0
2022-08-04 14:00:00,57.23,57.26,57.09,57.1,68441.0,56.5605,56.5901,56.4221,56.432,68441.0
2022-08-04 14:10:00,57.11,57.26,57.01,57.26,53248.0,56.4419,56.5901,56.3431,56.5901,53248.0
2022-08-04 14:20:00,57.27,57.34,57.18,57.3,75015.0,56.6,56.6692,56.5111,56.6297,75015.0
2022-08-04 14:30:00,57.31,57.43,57.2,57.23,78700.0,56.6395,56.7581,56.5308,56.5605,78700.0
2022-08-04 14:40:00,57.24,57.36,57.11,57.31,84815.0,56.5704,56.689,56.4419,56.6395,84815.0
2022-08-04 14:50:00,57.32,57.41,57.3,57.32,83662.0,56.6494,56.7384,56.6297,56.6494,83662.0
2022-08-04 15:00:00,57.32,57.41,57.24,57.39,109425.0,56.6494,56.7384,56.5704,56.7186,109425.0
2022-08-04 15:10:00,57.39,57.5,57.36,57.43,143784.0,56.7186,56.8273,56.689,56.7581,143784.0
2022-08-04 15:20:00,57.43,57.43,57.23,57.28,115882.0,56.7581,56.7581,56.5605,56.6099,115882.0
2022-08-04 15:30:00,57.29,57.29,56.98,56.99,217760.0,56.6198,56.6198,56.3134,56.3233,217760.0
2022-08-04 15:40:00,56.98,57.22,56.95,57.2,284987.0,56.3134,56.5506,56.2838,56.5308,284987.0
2022-08-04 15:50:00,57.21,57.43,57.2,57.36,623877.0,56.5407,56.7581,56.5308,56.689,623877.0
2022-08-05 09:30:00,56.16,56.99,56.01,56.85,304375.0,55.503,56.3233,55.3548,56.1849,304375.0
2022-08-05 09:40:00,56.82,56.93,56.33,56.58,237265.0,56.1553,56.264,55.671,55.9181,237265.0
2022-08-05 09:50:00,56.56,56.98,56.56,56.77,160274.0,55.8983,56.3134,55.8983,56.1059,160274.0
2022-08-05 10:00:00,56.78,57.18,56.61,57.12,379517.0,56.1157,56.5111,55.9477,56.4518,379517.0
2022-08-05 10:10:00,57.11,57.6,56.99,57.36,360313.0,56.4419,56.9262,56.3233,56.689,360313.0
2022-08-05 10:20:00,57.37,57.59,57.22,57.32,232198.0,56.6988,56.9163,56.5506,56.6494,232198.0
2022-08-05 10:30:00,57.35,57.36,57.07,57.18,246055.0,56.6791,56.689,56.4024,56.5111,246055.0
2022-08-05 10:40:00,57.17,57.27,57.04,57.25,134538.0,56.5012,56.6,56.3727,56.5803,134538.0
2022-08-05 10:50:00,57.25,57.25,56.94,56.95,148730.0,56.5803,56.5803,56.2739,56.2838,148730.0
2022-08-05 11:00:00,56.94,56.98,56.77,56.95,137646.0,56.2739,56.3134,56.1059,56.2838,137646.0
2022-08-05 11:10:00,56.95,56.96,56.65,56.8,133192.0,56.2838,56.2936,55.9873,56.1355,133192.0
2022-08-05 11:20:00,56.79,56.8,56.11,56.12,138099.0,56.1256,56.1355,55.4536,55.4635,138099.0
2022-08-05 11:30:00,56.13,56.53,56.11,56.42,99606.0,55.4734,55.8687,55.4536,55.76,99606.0
2022-08-05 11:40:00,56.4,56.45,56.17,56.26,84306.0,55.7402,55.7896,55.5129,55.6018,84306.0
2022-08-05 11:50:00,56.27,56.5,56.24,56.41,81231.0,55.6117,55.839,55.5821,55.7501,81231.0
2022-08-05 12:00:00,56.41,56.72,56.4,56.58,118679.0,55.7501,56.0565,55.7402,55.9181,118679.0
2022-08-05 12:10:00,56.57,56.85,56.56,56.81,98667.0,55.9082,56.1849,55.8983,56.1454,98667.0
2022-08-05 12:20:00,56.8,56.89,56.66,56.88,69943.0,56.1355,56.2245,55.9972,56.2146,69943.0
2022-08-05 12:30:00,56.9,56.9,56.49,56.62,85055.0,56.2343,56.2343,55.8291,55.9576,85055.0
2022-08-05 12:40:00,56.62,56.9,56.62,56.9,88567.0,55.9576,56.2343,55.9576,56.2343,88567.0
2022-08-05 12:50:00,56.9,57.05,56.87,57.04,74791.0,56.2343,56.3826,56.2047,56.3727,74791.0
2022-08-05 13:00:00,57.04,57.1,56.93,57.0,94364.0,56.3727,56.432,56.264,56.3332,94364.0
2022-08-05 13:10:00,57.0,57.13,57.0,57.04,121462.0,56.3332,56.4617,56.3332,56.3727,121462.0
2022-08-05 13:20:00,57.04,57.1,56.91,57.01,69139.0,56.3727,56.432,56.2442,56.3431,69139.0
2022-08-05 13:30:00,57.02,57.2,57.01,57.08,107789.0,56.3529,56.5308,56.3431,56.4122,107789.0
2022-08-05 13:40:00,57.07,57.07,56.8,56.81,72718.0,56.4024,56.4024,56.1355,56.1454,72718.0
2022-08-05 13:50:00,56.82,56.87,56.65,56.72,55773.0,56.1553,56.2047,55.9873,56.0565,55773.0
2022-08-05 14:00:00,56.72,56.8,56.66,56.75,87021.0,56.0565,56.1355,55.9972,56.0861,87021.0
2022-08-05 14:10:00,56.73,56.85,56.64,56.83,70958.0,56.0663,56.1849,55.9774,56.1652,70958.0
2022-08-05 14:20:00,56.83,56.85,56.54,56.56,138382.0,56.1652,56.1849,55.8786,55.8983,138382.0
2022-08-05 14:30:00,56.57,56.8,56.52,56.73,55814.0,55.9082,56.1355,55.8588,56.0663,55814.0
2022-08-05 14:40:00,56.72,56.76,56.62,56.64,67078.0,56.0565,56.096,55.9576,55.9774,67078.0
2022-08-05 14:50:00,56.62,56.64,56.45,56.6,75298.0,55.9576,55.9774,55.7896,55.9379,75298.0
2022-08-05 15:00:00,56.59,56.7,56.55,56.67,86685.0,55.928,56.0367,55.8884,56.007,86685.0
2022-08-05 15:10:00,56.66,56.86,56.64,56.78,100352.0,55.9972,56.1948,55.9774,56.1157,100352.0
2022-08-05 15:20:00,56.78,56.8,56.67,56.79,93581.0,56.1157,56.1355,56.007,56.1256,93581.0
2022-08-05 15:30:00,56.79,56.86,56.73,56.77,98683.0,56.1256,56.1948,56.0663,56.1059,98683.0
2022-08-05 15:40:00,56.77,56.97,56.71,56.91,152564.0,56.1059,56.3035,56.0466,56.2442,152564.0
2022-08-05 15:50:00,56.91,57.0,56.86,56.92,517524.0,56.2442,56.3332,56.1948,56.2541,517524.0
2022-08-08 09:30:00,55.61,56.5,55.06,56.18,573191.0,54.9594,55.839,54.4159,55.5228,573191.0
2022-08-08 09:40:00,56.21,56.27,55.69,56.02,333048.0,55.5524,55.6117,55.0385,55.3646,333048.0
2022-08-08 09:50:00,56.02,56.26,55.58,55.63,481183.0,55.3646,55.6018,54.9298,54.9792,481183.0
2022-08-08 10:00:00,55.66,56.39,55.63,55.84,284090.0,55.0089,55.7303,54.9792,55.1867,284090.0
2022-08-08 10:10:00,55.87,56.12,55.63,55.71,280493.0,55.2164,55.4635,54.9792,55.0583,280493.0
2022-08-08 10:20:00,55.71,55.77,55.05,55.11,368357.0,55.0583,55.1176,54.406,54.4653,368357.0
2022-08-08 10:30:00,55.12,55.44,55.01,55.21,307093.0,54.4752,54.7914,54.3665,54.5641,307093.0
2022-08-08 10:40:00,55.22,55.27,54.71,54.73,296806.0,54.574,54.6234,54.07,54.0897,296806.0
2022-08-08 10:50:00,54.73,54.85,54.56,54.6,309721.0,54.0897,54.2083,53.9217,53.9613,309721.0
2022-08-08 11:00:00,54.6,54.84,54.53,54.54,364032.0,53.9613,54.1984,53.8921,53.902,364032.0
2022-08-08 11:10:00,54.55,54.6,54.17,54.28,317405.0,53.9118,53.9613,53.5363,53.645,317405.0
2022-08-08 11:20:00,54.27,54.44,54.11,54.18,162232.0,53.6351,53.8031,53.477,53.5462,162232.0
2022-08-08 11:30:00,54.18,54.41,53.75,53.76,348883.0,53.5462,53.7735,53.1212,53.1311,348883.0
2022-08-08 11:40:00,53.77,53.93,53.3,53.48,632078.0,53.141,53.2991,52.6765,52.8544,632078.0
2022-08-08 11:50:00,53.51,54.35,53.48,54.22,450907.0,52.884,53.7142,52.8544,53.5857,450907.0
2022-08-08 12:00:00,54.22,54.71,54.22,54.4,238583.0,53.5857,54.07,53.5857,53.7636,238583.0
2022-08-08 12:10:00,54.4,54.48,53.78,53.87,172523.0,53.7636,53.8427,53.1508,53.2398,172523.0
2022-08-08 12:20:00,53.87,54.06,53.72,53.86,181881.0,53.2398,53.4276,53.0915,53.2299,181881.0
2022-08-08 12:30:00,53.86,54.13,53.84,54.08,149985.0,53.2299,53.4968,53.2101,53.4473,149985.0
2022-08-08 12:40:00,54.08,54.43,54.05,54.39,163222.0,53.4473,53.7932,53.4177,53.7537,163222.0
2022-08-08 12:50:00,54.39,54.59,54.38,54.44,106642.0,53.7537,53.9514,53.7438,53.8031,106642.0
2022-08-08 13:00:00,54.43,54.58,54.33,54.54,88042.0,53.7932,53.9415,53.6944,53.902,88042.0
2022-08-08 13:10:00,54.54,54.79,54.51,54.71,90462.0,53.902,54.149,53.8723,54.07,90462.0
2022-08-08 13:20:00,54.7,54.71,54.43,54.43,78221.0,54.0601,54.07,53.7932,53.7932,78221.0
2022-08-08 13:30:00,54.43,54.57,54.32,54.38,90215.0,53.7932,53.9316,53.6845,53.7438,90215.0
2022-08-08 13:40:00,54.39,54.61,54.39,54.49,87602.0,53.7537,53.9711,53.7537,53.8525,87602.0
2022-08-08 13:50:00,54.5,54.66,54.46,54.61,102569.0,53.8624,54.0206,53.8229,53.9711,102569.0
2022-08-08 14:00:00,54.6,54.63,54.2,54.6,176391.0,53.9613,53.9909,53.5659,53.9613,176391.0
2022-08-08 14:10:00,54.6,54.61,54.43,54.6,115943.0,53.9613,53.9711,53.7932,53.9613,115943.0
2022-08-08 14:20:00,54.59,54.6,54.35,54.48,103250.0,53.9514,53.9613,53.7142,53.8427,103250.0
2022-08-08 14:30:00,54.47,54.58,54.34,54.42,125562.0,53.8328,53.9415,53.7043,53.7834,125562.0
2022-08-08 14:40:00,54.43,54.56,54.4,54.51,117442.0,53.7932,53.9217,53.7636,53.8723,117442.0
2022-08-08 14:50:00,54.51,54.63,54.36,54.6,201494.0,53.8723,53.9909,53.7241,53.9613,201494.0
2022-08-08 15:00:00,54.6,54.72,54.57,54.67,158191.0,53.9613,54.0798,53.9316,54.0304,158191.0
2022-08-08 15:10:00,54.68,54.83,54.56,54.66,157095.0,54.0403,54.1886,53.9217,54.0206,157095.0
2022-08-08 15:20:00,54.66,54.98,54.63,54.92,231738.0,54.0206,54.3368,53.9909,54.2775,231738.0
2022-08-08 15:30:00,54.9,55.17,54.81,55.17,337163.0,54.2577,54.5246,54.1688,54.5246,337163.0
2022-08-08 15:40:00,55.16,55.32,55.08,55.27,345665.0,54.5147,54.6728,54.4356,54.6234,345665.0
2022-08-08 15:50:00,55.26,55.63,55.22,55.6,988695.0,54.6135,54.9792,54.574,54.9496,988695.0
2022-08-09 09:30:00,54.18,54.18,53.1,53.14,755666.0,53.5462,53.5462,52.4788,52.5183,755666.0
2022-08-09 09:40:00,53.16,53.58,52.67,52.92,661771.0,52.5381,52.9532,52.0538,52.3009,661771.0
2022-08-09 09:50:00,52.9,53.08,52.33,52.39,293155.0,52.2811,52.459,51.7178,51.7771,293155.0
2022-08-09 10:00:00,52.39,52.48,51.79,51.79,534632.0,51.7771,51.8661,51.1841,51.1841,534632.0
2022-08-09 10:10:00,51.79,52.37,51.73,52.31,390867.0,51.1841,51.7573,51.1248,51.698,390867.0
2022-08-09 10:20:00,52.31,52.47,51.93,52.2,257915.0,51.698,51.8562,51.3225,51.5893,257915.0
2022-08-09 10:30:00,52.19,52.22,51.92,52.01,221693.0,51.5794,51.6091,51.3126,51.4016,221693.0
2022-08-09 10:40:00,52.01,52.1,51.85,52.05,250885.0,51.4016,51.4905,51.2434,51.4411,250885.0
2022-08-09 10:50:00,52.04,52.17,51.78,51.95,237687.0,51.4312,51.5597,51.1742,51.3423,237687.0
2022-08-09 11:00:00,51.96,51.96,51.36,51.46,348687.0,51.3521,51.3521,50.7592,50.858,348687.0
2022-08-09 11:10:00,51.47,51.7,51.41,51.58,329766.0,50.8679,51.0952,50.8086,50.9766,329766.0
2022-08-09 11:20:00,51.58,51.78,51.54,51.66,150449.0,50.9766,51.1742,50.9371,51.0556,150449.0
2022-08-09 11:30:00,51.68,51.83,51.4,51.41,155798.0,51.0754,51.2237,50.7987,50.8086,155798.0
2022-08-09 11:40:00,51.4,51.46,51.09,51.1,253799.0,50.7987,50.858,50.4923,50.5022,253799.0
2022-08-09 11:50:00,51.09,51.17,50.9,51.09,218431.0,50.4923,50.5714,50.3045,50.4923,218431.0
2022-08-09 12:00:00,51.09,51.16,50.87,50.87,152076.0,50.4923,50.5615,50.2749,50.2749,152076.0
2022-08-09 12:10:00,50.88,50.92,50.55,50.62,415625.0,50.2848,50.3243,49.9586,50.0278,415625.0
2022-08-09 12:20:00,50.62,50.66,50.46,50.5,337068.0,50.0278,50.0673,49.8697,49.9092,337068.0
2022-08-09 12:30:00,50.5,50.84,50.42,50.8,558271.0,49.9092,50.2452,49.8302,50.2057,558271.0
2022-08-09 12:40:00,50.8,50.9,50.72,50.84,213365.0,50.2057,50.3045,50.1266,50.2452,213365.0
2022-08-09 12:50:00,50.84,50.88,50.74,50.86,135817.0,50.2452,50.2848,50.1464,50.265,135817.0
2022-08-09 13:00:00,50.85,51.12,50.85,51.07,167087.0,50.2551,50.522,50.2551,50.4725,167087.0
2022-08-09 13:10:00,51.06,51.06,50.82,50.82,126835.0,50.4627,50.4627,50.2255,50.2255,126835.0
2022-08-09 13:20:00,50.85,50.99,50.8,50.98,180655.0,50.2551,50.3935,50.2057,50.3836,180655.0
2022-08-09 13:30:00,50.98,50.99,50.74,50.81,105826.0,50.3836,50.3935,50.1464,50.2156,105826.0
2022-08-09 13:40:00,50.8,51.03,50.72,50.98,126420.0,50.2057,50.433,50.1266,50.3836,126420.0
2022-08-09 13:50:00,50.98,51.02,50.88,50.98,154274.0,50.3836,50.4231,50.2848,50.3836,154274.0
2022-08-09 14:00:00,50.98,51.08,50.77,50.81,151841.0,50.3836,50.4824,50.1761,50.2156,151841.0
2022-08-09 14:10:00,50.82,50.84,50.52,50.58,188524.0,50.2255,50.2452,49.929,49.9883,188524.0
2022-08-09 14:20:00,50.59,50.68,50.5,50.63,234057.0,49.9982,50.0871,49.9092,50.0377,234057.0
2022-08-09 14:30:00,50.63,51.2,50.61,51.02,226133.0,50.0377,50.601,50.0179,50.4231,226133.0
2022-08-09 14:40:00,51.01,51.32,51.0,51.31,205822.0,50.4133,50.7196,50.4034,50.7097,205822.0
2022-08-09 14:50:00,51.32,51.36,51.19,51.22,473191.0,50.7196,50.7592,50.5911,50.6208,473191.0
2022-08-09 15:00:00,51.22,51.31,51.08,51.23,252158.0,50.6208,50.7097,50.4824,50.6307,252158.0
2022-08-09 15:10:00,51.23,51.34,51.14,51.26,297504.0,50.6307,50.7394,50.5417,50.6603,297504.0
2022-08-09 15:20:00,51.26,51.46,51.22,51.31,274957.0,50.6603,50.858,50.6208,50.7097,274957.0
2022-08-09 15:30:00,51.32,51.43,51.24,51.32,295323.0,50.7196,50.8283,50.6406,50.7196,295323.0
2022-08-09 15:40:00,51.32,51.44,51.17,51.41,405537.0,50.7196,50.8382,50.5714,50.8086,405537.0
2022-08-09 15:50:00,51.41,51.47,51.18,51.27,1329701.0,50.8086,50.8679,50.5813,50.6702,1329701.0
2022-08-10 09:30:00,53.4,53.54,52.76,52.82,535111.0,52.7753,52.9137,52.1428,52.2021,535111.0
2022-08-10 09:40:00,52.82,52.97,52.38,52.97,678967.0,52.2021,52.3503,51.7672,52.3503,678967.0
2022-08-10 09:50:00,52.98,53.36,52.63,52.84,221544.0,52.3602,52.7358,52.0143,52.2218,221544.0
2022-08-10 10:00:00,52.85,53.33,52.82,53.07,330171.0,52.2317,52.7061,52.2021,52.4492,330171.0
2022-08-10 10:10:00,53.08,53.29,52.85,52.87,195829.0,52.459,52.6666,52.2317,52.2515,195829.0
2022-08-10 10:20:00,52.88,53.26,52.79,53.19,241131.0,52.2614,52.6369,52.1724,52.5677,241131.0
2022-08-10 10:30:00,53.19,53.6,53.1,53.48,198816.0,52.5677,52.973,52.4788,52.8544,198816.0
2022-08-10 10:40:00,53.49,53.64,53.47,53.63,189378.0,52.8642,53.0125,52.8445,53.0026,189378.0
2022-08-10 10:50:00,53.62,53.86,53.6,53.83,180279.0,52.9927,53.2299,52.973,53.2003,180279.0
2022-08-10 11:00:00,53.85,54.26,53.81,54.13,246910.0,53.22,53.6252,53.1805,53.4968,246910.0
2022-08-10 11:10:00,54.13,54.23,53.98,54.22,173386.0,53.4968,53.5956,53.3485,53.5857,173386.0
2022-08-10 11:20:00,54.23,54.67,54.22,54.64,329662.0,53.5956,54.0304,53.5857,54.0008,329662.0
2022-08-10 11:30:00,54.63,54.91,54.61,54.8,348937.0,53.9909,54.2676,53.9711,54.1589,348937.0
2022-08-10 11:40:00,54.8,55.14,54.78,55.03,295953.0,54.1589,54.4949,54.1391,54.3862,295953.0
2022-08-10 11:50:00,55.04,55.16,54.93,55.14,202906.0,54.3961,54.5147,54.2874,54.4949,202906.0
2022-08-10 12:00:00,55.13,55.29,55.05,55.12,192891.0,54.4851,54.6432,54.406,54.4752,192891.0
2022-08-10 12:10:00,55.12,55.25,55.0,55.03,323642.0,54.4752,54.6036,54.3566,54.3862,323642.0
2022-08-10 12:20:00,55.02,55.04,54.76,55.01,241061.0,54.3763,54.3961,54.1194,54.3665,241061.0
2022-08-10 12:30:00,55.01,55.09,54.85,54.99,166876.0,54.3665,54.4455,54.2083,54.3467,166876.0
2022-08-10 12:40:00,54.98,55.07,54.86,54.98,133318.0,54.3368,54.4258,54.2182,54.3368,133318.0
2022-08-10 12:50:00,54.98,55.06,54.95,55.02,130760.0,54.3368,54.4159,54.3072,54.3763,130760.0
2022-08-10 13:00:00,55.01,55.02,54.64,54.92,135437.0,54.3665,54.3763,54.0008,54.2775,135437.0
2022-08-10 13:10:00,54.93,55.0,54.88,54.96,84571.0,54.2874,54.3566,54.238,54.317,84571.0
2022-08-10 13:20:00,54.96,54.98,54.82,54.83,76825.0,54.317,54.3368,54.1787,54.1886,76825.0
2022-08-10 13:30:00,54.82,54.93,54.72,54.84,106364.0,54.1787,54.2874,54.0798,54.1984,106364.0
2022-08-10 13:40:00,54.84,55.17,54.81,55.16,110108.0,54.1984,54.5246,54.1688,54.5147,110108.0
2022-08-10 13:50:00,55.16,55.35,55.16,55.18,165850.0,54.5147,54.7025,54.5147,54.5345,165850.0
2022-08-10 14:00:00,55.19,55.25,55.11,55.17,94464.0,54.5444,54.6036,54.4653,54.5246,94464.0
2022-08-10 14:10:00,55.17,55.18,54.89,54.9,121045.0,54.5246,54.5345,54.2479,54.2577,121045.0
2022-08-10 14:20:00,54.89,55.0,54.87,54.97,94632.0,54.2479,54.3566,54.2281,54.3269,94632.0
2022-08-10 14:30:00,54.97,55.11,54.81,55.06,137149.0,54.3269,54.4653,54.1688,54.4159,137149.0
2022-08-10 14:40:00,55.07,55.15,54.92,54.95,135003.0,54.4258,54.5048,54.2775,54.3072,135003.0
2022-08-10 14:50:00,54.93,54.99,54.7,54.79,158445.0,54.2874,54.3467,54.0601,54.149,158445.0
2022-08-10 15:00:00,54.78,54.82,54.66,54.66,151971.0,54.1391,54.1787,54.0206,54.0206,151971.0
2022-08-10 15:10:00,54.67,54.84,54.63,54.78,199070.0,54.0304,54.1984,53.9909,54.1391,199070.0
2022-08-10 15:20:00,54.77,55.02,54.75,54.95,227278.0,54.1293,54.3763,54.1095,54.3072,227278.0
2022-08-10 15:30:00,54.96,55.0,54.88,54.94,272728.0,54.317,54.3566,54.238,54.2973,272728.0
2022-08-10 15:40:00,54.93,54.98,54.77,54.86,477023.0,54.2874,54.3368,54.1293,54.2182,477023.0
2022-08-10 15:50:00,54.86,55.11,54.79,54.98,1066463.0,54.2182,54.4653,54.149,54.3368,1066463.0
2022-08-11 09:30:00,55.8,55.94,54.87,55.82,481049.0,55.1472,55.2856,54.2281,55.167,481049.0
2022-08-11 09:40:00,55.78,56.25,55.75,56.14,255782.0,55.1274,55.5919,55.0978,55.4832,255782.0
2022-08-11 09:50:00,56.13,56.17,55.59,55.65,254161.0,55.4734,55.5129,54.9397,54.999,254161.0
2022-08-11 10:00:00,55.65,56.2,55.65,56.18,200202.0,54.999,55.5425,54.999,55.5228,200202.0
2022-08-11 10:10:00,56.19,56.64,56.01,56.6,219504.0,55.5327,55.9774,55.3548,55.9379,219504.0
2022-08-11 10:20:00,56.6,56.62,56.01,56.17,190076.0,55.9379,55.9576,55.3548,55.5129,190076.0
2022-08-11 10:30:00,56.12,56.26,56.03,56.08,119512.0,55.4635,55.6018,55.3745,55.4239,119512.0
2022-08-11 10:40:00,56.08,56.13,55.31,55.32,294995.0,55.4239,55.4734,54.6629,54.6728,294995.0
2022-08-11 10:50:00,55.31,55.53,55.28,55.48,196529.0,54.6629,54.8804,54.6333,54.831,196529.0
2022-08-11 11:00:00,55.49,55.58,54.8,54.84,181390.0,54.8408,54.9298,54.1589,54.1984,181390.0
2022-08-11 11:10:00,54.84,55.08,54.63,54.65,135253.0,54.1984,54.4356,53.9909,54.0107,135253.0
2022-08-11 11:20:00,54.66,54.98,54.62,54.95,107045.0,54.0206,54.3368,53.981,54.3072,107045.0
2022-08-11 11:30:00,54.96,55.09,54.9,54.99,136424.0,54.317,54.4455,54.2577,54.3467,136424.0
2022-08-11 11:40:00,54.98,55.06,54.7,54.72,94957.0,54.3368,54.4159,54.0601,54.0798,94957.0
2022-08-11 11:50:00,54.72,54.73,54.33,54.48,100173.0,54.0798,54.0897,53.6944,53.8427,100173.0
2022-08-11 12:00:00,54.49,54.65,54.37,54.41,94788.0,53.8525,54.0107,53.7339,53.7735,94788.0
2022-08-11 12:10:00,54.42,54.42,54.14,54.27,246813.0,53.7834,53.7834,53.5066,53.6351,246813.0
2022-08-11 12:20:00,54.27,54.27,54.08,54.25,222284.0,53.6351,53.6351,53.4473,53.6153,222284.0
2022-08-11 12:30:00,54.25,54.7,54.25,54.56,99669.0,53.6153,54.0601,53.6153,53.9217,99669.0
2022-08-11 12:40:00,54.57,54.64,54.46,54.62,62151.0,53.9316,54.0008,53.8229,53.981,62151.0
2022-08-11 12:50:00,54.61,54.8,54.57,54.79,50840.0,53.9711,54.1589,53.9316,54.149,50840.0
2022-08-11 13:00:00,54.79,54.8,54.56,54.58,60851.0,54.149,54.1589,53.9217,53.9415,60851.0
2022-08-11 13:10:00,54.56,54.79,54.49,54.79,54007.0,53.9217,54.149,53.8525,54.149,54007.0
2022-08-11 13:20:00,54.78,54.81,54.58,54.64,59694.0,54.1391,54.1688,53.9415,54.0008,59694.0
2022-08-11 13:30:00,54.63,54.67,54.45,54.56,75351.0,53.9909,54.0304,53.813,53.9217,75351.0
2022-08-11 13:40:00,54.55,54.65,54.47,54.48,51396.0,53.9118,54.0107,53.8328,53.8427,51396.0
2022-08-11 13:50:00,54.47,54.54,54.31,54.38,66126.0,53.8328,53.902,53.6746,53.7438,66126.0
2022-08-11 14:00:00,54.39,54.39,54.15,54.22,55580.0,53.7537,53.7537,53.5165,53.5857,55580.0
2022-08-11 14:10:00,54.23,54.25,54.03,54.23,68306.0,53.5956,53.6153,53.3979,53.5956,68306.0
2022-08-11 14:20:00,54.22,54.32,54.16,54.29,62067.0,53.5857,53.6845,53.5264,53.6549,62067.0
2022-08-11 14:30:00,54.28,54.29,54.07,54.16,70938.0,53.645,53.6549,53.4375,53.5264,70938.0
2022-08-11 14:40:00,54.15,54.22,54.02,54.11,102071.0,53.5165,53.5857,53.388,53.477,102071.0
2022-08-11 14:50:00,54.1,54.18,53.92,54.13,122182.0,53.4671,53.5462,53.2892,53.4968,122182.0
2022-08-11 15:00:00,54.13,54.16,53.91,54.03,104206.0,53.4968,53.5264,53.2793,53.3979,104206.0
2022-08-11 15:10:00,54.04,54.04,53.76,53.87,114149.0,53.4078,53.4078,53.1311,53.2398,114149.0
2022-08-11 15:20:00,53.87,54.01,53.8,53.97,143168.0,53.2398,53.3782,53.1706,53.3386,143168.0
2022-08-11 15:30:00,53.97,54.02,53.79,53.84,148066.0,53.3386,53.388,53.1607,53.2101,148066.0
2022-08-11 15:40:00,53.84,53.91,53.7,53.76,243668.0,53.2101,53.2793,53.0718,53.1311,243668.0
2022-08-11 15:50:00,53.75,54.02,53.58,53.72,892060.0,53.1212,53.388,52.9532,53.0915,892060.0
2022-08-12 09:30:00,54.64,54.81,54.18,54.81,236713.0,54.0008,54.1688,53.5462,54.1688,236713.0
2022-08-12 09:40:00,54.87,55.39,54.82,54.9,155732.0,54.2281,54.742,54.1787,54.2577,155732.0
2022-08-12 09:50:00,54.91,55.44,54.82,55.04,124566.0,54.2676,54.7914,54.1787,54.3961,124566.0
2022-08-12 10:00:00,55.03,55.13,54.65,54.91,157937.0,54.3862,54.4851,54.0107,54.2676,157937.0
2022-08-12 10:10:00,54.93,55.35,54.87,55.28,124627.0,54.2874,54.7025,54.2281,54.6333,124627.0
2022-08-12 10:20:00,55.28,55.3,55.04,55.22,93785.0,54.6333,54.6531,54.3961,54.574,93785.0
2022-08-12 10:30:00,55.21,55.21,54.7,54.72,160499.0,54.5641,54.5641,54.0601,54.0798,160499.0
2022-08-12 10:40:00,54.73,54.77,54.41,54.53,121794.0,54.0897,54.1293,53.7735,53.8921,121794.0
2022-08-12 10:50:00,54.53,54.84,54.53,54.8,197890.0,53.8921,54.1984,53.8921,54.1589,197890.0
2022-08-12 11:00:00,54.81,55.06,54.75,55.03,177616.0,54.1688,54.4159,54.1095,54.3862,177616.0
2022-08-12 11:10:00,55.03,55.22,54.99,55.17,107674.0,54.3862,54.574,54.3467,54.5246,107674.0
2022-08-12 11:20:00,55.17,55.29,55.06,55.09,61532.0,54.5246,54.6432,54.4159,54.4455,61532.0
2022-08-12 11:30:00,55.1,55.19,55.0,55.07,112295.0,54.4554,54.5444,54.3566,54.4258,112295.0
2022-08-12 11:40:00,55.07,55.1,54.94,54.96,78764.0,54.4258,54.4554,54.2973,54.317,78764.0
2022-08-12 11:50:00,54.96,55.03,54.74,54.76,142027.0,54.317,54.3862,54.0996,54.1194,142027.0
2022-08-12 12:00:00,54.77,55.0,54.74,55.0,76814.0,54.1293,54.3566,54.0996,54.3566,76814.0
2022-08-12 12:10:00,55.0,55.1,54.94,55.07,55598.0,54.3566,54.4554,54.2973,54.4258,55598.0
2022-08-12 12:20:00,55.07,55.29,55.04,55.27,62768.0,54.4258,54.6432,54.3961,54.6234,62768.0
2022-08-12 12:30:00,55.27,55.27,55.11,55.11,60348.0,54.6234,54.6234,54.4653,54.4653,60348.0
2022-08-12 12:40:00,55.12,55.13,55.02,55.06,54347.0,54.4752,54.4851,54.3763,54.4159,54347.0
2022-08-12 12:50:00,55.07,55.07,54.92,55.01,48281.0,54.4258,54.4258,54.2775,54.3665,48281.0
2022-08-12 13:00:00,54.98,55.14,54.94,55.13,52628.0,54.3368,54.4949,54.2973,54.4851,52628.0
2022-08-12 13:10:00,55.13,55.28,55.08,55.27,72265.0,54.4851,54.6333,54.4356,54.6234,72265.0
2022-08-12 13:20:00,55.27,55.29,55.15,55.16,50671.0,54.6234,54.6432,54.5048,54.5147,50671.0
2022-08-12 13:30:00,55.18,55.27,55.1,55.15,55974.0,54.5345,54.6234,54.4554,54.5048,55974.0
2022-08-12 13:40:00,55.14,55.21,55.1,55.19,79458.0,54.4949,54.5641,54.4554,54.5444,79458.0
2022-08-12 13:50:00,55.2,55.35,55.18,55.26,82434.0,54.5542,54.7025,54.5345,54.6135,82434.0
2022-08-12 14:00:00,55.26,55.32,55.18,55.22,70988.0,54.6135,54.6728,54.5345,54.574,70988.0
2022-08-12 14:10:00,55.22,55.25,55.14,55.17,58619.0,54.574,54.6036,54.4949,54.5246,58619.0
2022-08-12 14:20:00,55.18,55.22,55.11,55.21,84075.0,54.5345,54.574,54.4653,54.5641,84075.0
2022-08-12 14:30:00,55.21,55.39,55.2,55.39,103279.0,54.5641,54.742,54.5542,54.742,103279.0
2022-08-12 14:40:00,55.4,55.56,55.38,55.54,108744.0,54.7519,54.91,54.7321,54.8903,108744.0
2022-08-12 14:50:00,55.55,55.59,55.37,55.41,78582.0,54.9001,54.9397,54.7222,54.7618,78582.0
2022-08-12 15:00:00,55.4,55.43,55.24,55.43,98095.0,54.7519,54.7815,54.5938,54.7815,98095.0
2022-08-12 15:10:00,55.43,55.47,55.25,55.31,147738.0,54.7815,54.8211,54.6036,54.6629,147738.0
2022-08-12 15:20:00,55.3,55.5,55.26,55.48,135154.0,54.6531,54.8507,54.6135,54.831,135154.0
2022-08-12 15:30:00,55.48,55.53,55.46,55.49,183323.0,54.831,54.8804,54.8112,54.8408,183323.0
2022-08-12 15:40:00,55.5,55.51,55.28,55.33,208942.0,54.8507,54.8606,54.6333,54.6827,208942.0
2022-08-12 15:50:00,55.34,55.42,55.2,55.35,465418.0,54.6926,54.7717,54.5542,54.7025,465418.0
2022-08-15 09:30:00,54.88,55.87,54.8,55.33,181207.0,54.238,55.2164,54.1589,54.6827,181207.0
2022-08-15 09:40:00,55.34,55.36,54.72,55.15,167946.0,54.6926,54.7124,54.0798,54.5048,167946.0
2022-08-15 09:50:00,55.13,55.63,55.02,55.47,127509.0,54.4851,54.9792,54.3763,54.8211,127509.0
2022-08-15 10:00:00,55.42,55.49,55.2,55.32,138988.0,54.7717,54.8408,54.5542,54.6728,138988.0
2022-08-15 10:10:00,55.33,55.42,54.85,54.94,76840.0,54.6827,54.7717,54.2083,54.2973,76840.0
2022-08-15 10:20:00,54.94,54.95,54.59,54.71,177692.0,54.2973,54.3072,53.9514,54.07,177692.0
2022-08-15 10:30:00,54.71,54.88,54.65,54.68,130548.0,54.07,54.238,54.0107,54.0403,130548.0
2022-08-15 10:40:00,54.67,54.85,54.51,54.53,86419.0,54.0304,54.2083,53.8723,53.8921,86419.0
2022-08-15 10:50:00,54.53,54.87,54.48,54.72,84641.0,53.8921,54.2281,53.8427,54.0798,84641.0
2022-08-15 11:00:00,54.73,54.78,54.56,54.62,86651.0,54.0897,54.1391,53.9217,53.981,86651.0
2022-08-15 11:10:00,54.62,54.63,54.42,54.59,98226.0,53.981,53.9909,53.7834,53.9514,98226.0
2022-08-15 11:20:00,54.58,54.86,54.58,54.86,63469.0,53.9415,54.2182,53.9415,54.2182,63469.0
2022-08-15 11:30:00,54.85,55.11,54.85,55.11,46110.0,54.2083,54.4653,54.2083,54.4653,46110.0
2022-08-15 11:40:00,55.11,55.27,55.03,55.21,49245.0,54.4653,54.6234,54.3862,54.5641,49245.0
2022-08-15 11:50:00,55.23,55.28,55.14,55.27,35157.0,54.5839,54.6333,54.4949,54.6234,35157.0
2022-08-15 12:00:00,55.26,55.26,55.15,55.19,27684.0,54.6135,54.6135,54.5048,54.5444,27684.0
2022-08-15 12:10:00,55.2,55.31,55.15,55.17,37652.0,54.5542,54.6629,54.5048,54.5246,37652.0
2022-08-15 12:20:00,55.18,55.28,55.09,55.28,42761.0,54.5345,54.6333,54.4455,54.6333,42761.0
2022-08-15 12:30:00,55.27,55.27,55.08,55.08,31042.0,54.6234,54.6234,54.4356,54.4356,31042.0
2022-08-15 12:40:00,55.1,55.27,55.04,55.21,69660.0,54.4554,54.6234,54.3961,54.5641,69660.0
2022-08-15 12:50:00,55.21,55.37,55.19,55.33,35119.0,54.5641,54.7222,54.5444,54.6827,35119.0
2022-08-15 13:00:00,55.33,55.42,55.23,55.39,39062.0,54.6827,54.7717,54.5839,54.742,39062.0
2022-08-15 13:10:00,55.39,55.55,55.38,55.51,51915.0,54.742,54.9001,54.7321,54.8606,51915.0
2022-08-15 13:20:00,55.52,55.6,55.47,55.55,47298.0,54.8705,54.9496,54.8211,54.9001,47298.0
2022-08-15 13:30:00,55.54,55.62,55.37,55.37,54118.0,54.8903,54.9693,54.7222,54.7222,54118.0
2022-08-15 13:40:00,55.38,55.42,55.32,55.38,49811.0,54.7321,54.7717,54.6728,54.7321,49811.0
2022-08-15 13:50:00,55.4,55.43,55.3,55.41,28903.0,54.7519,54.7815,54.6531,54.7618,28903.0
2022-08-15 14:00:00,55.4,55.45,55.23,55.24,86354.0,54.7519,54.8013,54.5839,54.5938,86354.0
2022-08-15 14:10:00,55.25,55.3,55.19,55.24,44397.0,54.6036,54.6531,54.5444,54.5938,44397.0
2022-08-15 14:20:00,55.23,55.28,55.12,55.19,52266.0,54.5839,54.6333,54.4752,54.5444,52266.0
2022-08-15 14:30:00,55.2,55.36,55.2,55.34,44231.0,54.5542,54.7124,54.5542,54.6926,44231.0
2022-08-15 14:40:00,55.34,55.45,55.29,55.45,46493.0,54.6926,54.8013,54.6432,54.8013,46493.0
2022-08-15 14:50:00,55.46,55.49,55.33,55.48,63482.0,54.8112,54.8408,54.6827,54.831,63482.0
2022-08-15 15:00:00,55.48,55.55,55.47,55.54,68582.0,54.831,54.9001,54.8211,54.8903,68582.0
2022-08-15 15:10:00,55.54,55.76,55.49,55.71,59053.0,54.8903,55.1077,54.8408,55.0583,59053.0
2022-08-15 15:20:00,55.7,55.8,55.63,55.69,61051.0,55.0484,55.1472,54.9792,55.0385,61051.0
2022-08-15 15:30:00,55.69,55.71,55.57,55.67,79084.0,55.0385,55.0583,54.9199,55.0187,79084.0
2022-08-15 15:40:00,55.66,55.73,55.58,55.7,117018.0,55.0089,55.078,54.9298,55.0484,117018.0
2022-08-15 15:50:00,55.69,55.72,55.41,55.48,415476.0,55.0385,55.0682,54.7618,54.831,415476.0
2022-08-16 09:30:00,55.24,55.36,54.53,54.54,230599.0,54.5938,54.7124,53.8921,53.902,230599.0
2022-08-16 09:40:00,54.53,54.66,54.22,54.24,184626.0,53.8921,54.0206,53.5857,53.6055,184626.0
2022-08-16 09:50:00,54.21,54.55,54.05,54.37,197937.0,53.5758,53.9118,53.4177,53.7339,197937.0
2022-08-16 10:00:00,54.37,54.46,54.08,54.35,125865.0,53.7339,53.8229,53.4473,53.7142,125865.0
2022-08-16 10:10:00,54.34,54.51,54.24,54.4,80196.0,53.7043,53.8723,53.6055,53.7636,80196.0
2022-08-16 10:20:00,54.39,54.45,54.1,54.16,98530.0,53.7537,53.813,53.4671,53.5264,98530.0
2022-08-16 10:30:00,54.14,54.14,53.7,53.94,130681.0,53.5066,53.5066,53.0718,53.309,130681.0
2022-08-16 10:40:00,53.94,54.43,53.88,54.43,90499.0,53.309,53.7932,53.2497,53.7932,90499.0
2022-08-16 10:50:00,54.42,54.49,54.15,54.17,80781.0,53.7834,53.8525,53.5165,53.5363,80781.0
2022-08-16 11:00:00,54.15,54.31,54.1,54.11,62622.0,53.5165,53.6746,53.4671,53.477,62622.0
2022-08-16 11:10:00,54.12,54.6,54.11,54.6,74941.0,53.4869,53.9613,53.477,53.9613,74941.0
2022-08-16 11:20:00,54.59,54.62,54.38,54.61,82647.0,53.9514,53.981,53.7438,53.9711,82647.0
2022-08-16 11:30:00,54.6,54.86,54.59,54.82,68576.0,53.9613,54.2182,53.9514,54.1787,68576.0
2022-08-16 11:40:00,54.82,54.84,54.64,54.66,54955.0,54.1787,54.1984,54.0008,54.0206,54955.0
2022-08-16 11:50:00,54.65,54.87,54.61,54.87,157061.0,54.0107,54.2281,53.9711,54.2281,157061.0
2022-08-16 12:00:00,54.87,54.91,54.68,54.7,50625.0,54.2281,54.2676,54.0403,54.0601,50625.0
2022-08-16 12:10:00,54.7,54.88,54.64,54.81,66958.0,54.0601,54.238,54.0008,54.1688,66958.0
2022-08-16 12:20:00,54.8,54.84,54.62,54.64,58357.0,54.1589,54.1984,53.981,54.0008,58357.0
2022-08-16 12:30:00,54.63,54.73,54.59,54.62,36362.0,53.9909,54.0897,53.9514,53.981,36362.0
2022-08-16 12:40:00,54.63,54.65,54.47,54.5,69961.0,53.9909,54.0107,53.8328,53.8624,69961.0
2022-08-16 12:50:00,54.51,54.62,54.46,54.58,48605.0,53.8723,53.981,53.8229,53.9415,48605.0
2022-08-16 13:00:00,54.58,54.67,54.55,54.6,31493.0,53.9415,54.0304,53.9118,53.9613,31493.0
2022-08-16 13:10:00,54.61,54.62,54.52,54.53,40954.0,53.9711,53.981,53.8822,53.8921,40954.0
2022-08-16 13:20:00,54.52,54.6,54.5,54.51,64877.0,53.8822,53.9613,53.8624,53.8723,64877.0
2022-08-16 13:30:00,54.52,54.82,54.47,54.77,98665.0,53.8822,54.1787,53.8328,54.1293,98665.0
2022-08-16 13:40:00,54.77,54.78,54.6,54.63,66782.0,54.1293,54.1391,53.9613,53.9909,66782.0
2022-08-16 13:50:00,54.63,54.69,54.56,54.69,61356.0,53.9909,54.0502,53.9217,54.0502,61356.0
2022-08-16 14:00:00,54.7,54.96,54.68,54.96,59482.0,54.0601,54.317,54.0403,54.317,59482.0
2022-08-16 14:10:00,54.96,55.06,54.91,54.98,66925.0,54.317,54.4159,54.2676,54.3368,66925.0
2022-08-16 14:20:00,54.97,54.98,54.81,54.87,70114.0,54.3269,54.3368,54.1688,54.2281,70114.0
2022-08-16 14:30:00,54.85,54.89,54.31,54.35,88942.0,54.2083,54.2479,53.6746,53.7142,88942.0
2022-08-16 14:40:00,54.34,54.37,53.88,54.04,176837.0,53.7043,53.7339,53.2497,53.4078,176837.0
2022-08-16 14:50:00,54.03,54.3,53.98,54.3,102601.0,53.3979,53.6648,53.3485,53.6648,102601.0
2022-08-16 15:00:00,54.29,54.36,54.09,54.19,75372.0,53.6549,53.7241,53.4572,53.556,75372.0
2022-08-16 15:10:00,54.18,54.29,54.09,54.23,72457.0,53.5462,53.6549,53.4572,53.5956,72457.0
2022-08-16 15:20:00,54.23,54.42,54.14,54.4,77312.0,53.5956,53.7834,53.5066,53.7636,77312.0
2022-08-16 15:30:00,54.4,54.58,54.38,54.44,89392.0,53.7636,53.9415,53.7438,53.8031,89392.0
2022-08-16 15:40:00,54.44,54.56,54.34,54.53,147420.0,53.8031,53.9217,53.7043,53.8921,147420.0
2022-08-16 15:50:00,54.53,54.65,54.32,54.35,425957.0,53.8921,54.0107,53.6845,53.7142,425957.0
2022-08-17 09:30:00,53.54,53.63,53.02,53.39,272155.0,52.9137,53.0026,52.3997,52.7654,272155.0
2022-08-17 09:40:00,53.39,53.4,52.76,52.83,218241.0,52.7654,52.7753,52.1428,52.212,218241.0
2022-08-17 09:50:00,52.83,53.19,52.66,53.06,152031.0,52.212,52.5677,52.0439,52.4393,152031.0
2022-08-17 10:00:00,53.06,53.38,52.93,53.09,111190.0,52.4393,52.7555,52.3108,52.4689,111190.0
2022-08-17 10:10:00,53.08,53.2,52.52,52.64,196645.0,52.459,52.5776,51.9056,52.0242,196645.0
2022-08-17 10:20:00,52.66,52.75,52.2,52.44,484503.0,52.0439,52.1329,51.5893,51.8265,484503.0
2022-08-17 10:30:00,52.42,52.45,51.92,51.96,441626.0,51.8068,51.8364,51.3126,51.3521,441626.0
2022-08-17 10:40:00,51.97,52.38,51.97,52.16,135457.0,51.362,51.7672,51.362,51.5498,135457.0
2022-08-17 10:50:00,52.16,52.17,51.83,51.87,161028.0,51.5498,51.5597,51.2237,51.2632,161028.0
2022-08-17 11:00:00,51.89,51.92,51.73,51.81,206422.0,51.283,51.3126,51.1248,51.2039,206422.0
2022-08-17 11:10:00,51.81,52.01,51.74,52.0,152023.0,51.2039,51.4016,51.1347,51.3917,152023.0
2022-08-17 11:20:00,51.98,52.14,51.87,51.97,127081.0,51.3719,51.53,51.2632,51.362,127081.0
2022-08-17 11:30:00,51.98,52.13,51.86,51.94,86835.0,51.3719,51.5201,51.2533,51.3324,86835.0
2022-08-17 11:40:00,51.94,51.98,51.71,51.73,109741.0,51.3324,51.3719,51.1051,51.1248,109741.0
2022-08-17 11:50:00,51.72,51.83,51.64,51.72,97180.0,51.1149,51.2237,51.0359,51.1149,97180.0
2022-08-17 12:00:00,51.73,52.02,51.73,51.9,117015.0,51.1248,51.4114,51.1248,51.2928,117015.0
2022-08-17 12:10:00,51.89,52.04,51.8,52.02,104847.0,51.283,51.4312,51.194,51.4114,104847.0
2022-08-17 12:20:00,52.02,52.19,52.02,52.15,70061.0,51.4114,51.5794,51.4114,51.5399,70061.0
2022-08-17 12:30:00,52.16,52.35,52.13,52.3,94461.0,51.5498,51.7376,51.5201,51.6882,94461.0
2022-08-17 12:40:00,52.3,52.34,52.22,52.25,64099.0,51.6882,51.7277,51.6091,51.6387,64099.0
2022-08-17 12:50:00,52.27,52.27,52.14,52.21,47788.0,51.6585,51.6585,51.53,51.5992,47788.0
2022-08-17 13:00:00,52.22,52.27,52.03,52.08,89805.0,51.6091,51.6585,51.4213,51.4707,89805.0
2022-08-17 13:10:00,52.09,52.2,52.05,52.08,85347.0,51.4806,51.5893,51.4411,51.4707,85347.0
2022-08-17 13:20:00,52.08,52.32,52.08,52.32,74758.0,51.4707,51.7079,51.4707,51.7079,74758.0
2022-08-17 13:30:00,52.32,52.43,52.18,52.28,71769.0,51.7079,51.8166,51.5696,51.6684,71769.0
2022-08-17 13:40:00,52.27,52.35,52.25,52.3,73196.0,51.6585,51.7376,51.6387,51.6882,73196.0
2022-08-17 13:50:00,52.3,52.41,52.25,52.32,82375.0,51.6882,51.7969,51.6387,51.7079,82375.0
2022-08-17 14:00:00,52.31,52.89,52.28,52.79,373393.0,51.698,52.2713,51.6684,52.1724,373393.0
2022-08-17 14:10:00,52.8,53.08,52.64,52.91,147525.0,52.1823,52.459,52.0242,52.291,147525.0
2022-08-17 14:20:00,52.9,53.1,52.76,53.06,122861.0,52.2811,52.4788,52.1428,52.4393,122861.0
2022-08-17 14:30:00,53.07,53.21,52.94,53.21,156652.0,52.4492,52.5875,52.3207,52.5875,156652.0
2022-08-17 14:40:00,53.21,53.21,52.86,52.99,250087.0,52.5875,52.5875,52.2416,52.3701,250087.0
2022-08-17 14:50:00,52.98,53.11,52.93,52.97,74472.0,52.3602,52.4887,52.3108,52.3503,74472.0
2022-08-17 15:00:00,52.96,53.23,52.96,53.05,179397.0,52.3404,52.6073,52.3404,52.4294,179397.0
2022-08-17 15:10:00,53.05,53.07,52.61,52.65,139033.0,52.4294,52.4492,51.9945,52.0341,139033.0
2022-08-17 15:20:00,52.64,52.9,52.57,52.9,180328.0,52.0242,52.2811,51.955,52.2811,180328.0
2022-08-17 15:30:00,52.89,52.89,52.69,52.75,221751.0,52.2713,52.2713,52.0736,52.1329,221751.0
2022-08-17 15:40:00,52.73,52.82,52.62,52.63,242809.0,52.1131,52.2021,52.0044,52.0143,242809.0
2022-08-17 15:50:00,52.63,52.9,52.59,52.64,775592.0,52.0143,52.2811,51.9748,52.0242,775592.0
2022-08-18 09:30:00,52.98,53.64,52.66,53.63,339559.0,52.3602,53.0125,52.0439,53.0026,339559.0
2022-08-18 09:40:00,53.58,54.11,53.53,53.77,341272.0,52.9532,53.477,52.9038,53.141,341272.0
2022-08-18 09:50:00,53.78,54.35,53.74,54.06,229586.0,53.1508,53.7142,53.1113,53.4276,229586.0
2022-08-18 10:00:00,54.07,54.1,53.68,54.03,159885.0,53.4375,53.4671,53.052,53.3979,159885.0
2022-08-18 10:10:00,54.02,54.3,53.86,54.3,146094.0,53.388,53.6648,53.2299,53.6648,146094.0
2022-08-18 10:20:00,54.3,54.58,54.3,54.47,279040.0,53.6648,53.9415,53.6648,53.8328,279040.0
2022-08-18 10:30:00,54.46,54.78,54.44,54.75,241482.0,53.8229,54.1391,53.8031,54.1095,241482.0
2022-08-18 10:40:00,54.75,55.55,54.71,55.52,296353.0,54.1095,54.9001,54.07,54.8705,296353.0
2022-08-18 10:50:00,55.53,55.64,55.41,55.53,191636.0,54.8804,54.9891,54.7618,54.8804,191636.0
2022-08-18 11:00:00,55.54,55.62,55.18,55.36,208522.0,54.8903,54.9693,54.5345,54.7124,208522.0
2022-08-18 11:10:00,55.38,55.52,55.24,55.3,167239.0,54.7321,54.8705,54.5938,54.6531,167239.0
2022-08-18 11:20:00,55.3,55.46,55.26,55.36,86383.0,54.6531,54.8112,54.6135,54.7124,86383.0
2022-08-18 11:30:00,55.37,55.66,55.31,55.62,123271.0,54.7222,55.0089,54.6629,54.9693,123271.0
2022-08-18 11:40:00,55.62,55.77,55.53,55.59,173089.0,54.9693,55.1176,54.8804,54.9397,173089.0
2022-08-18 11:50:00,55.6,55.69,55.46,55.51,89437.0,54.9496,55.0385,54.8112,54.8606,89437.0
2022-08-18 12:00:00,55.51,55.69,55.47,55.58,83839.0,54.8606,55.0385,54.8211,54.9298,83839.0
2022-08-18 12:10:00,55.57,55.64,55.38,55.5,130831.0,54.9199,54.9891,54.7321,54.8507,130831.0
2022-08-18 12:20:00,55.5,55.5,55.21,55.29,127886.0,54.8507,54.8507,54.5641,54.6432,127886.0
2022-08-18 12:30:00,55.29,55.35,55.04,55.12,80157.0,54.6432,54.7025,54.3961,54.4752,80157.0
2022-08-18 12:40:00,55.11,55.12,54.8,54.93,117786.0,54.4653,54.4752,54.1589,54.2874,117786.0
2022-08-18 12:50:00,54.94,55.17,54.93,55.12,73781.0,54.2973,54.5246,54.2874,54.4752,73781.0
2022-08-18 13:00:00,55.13,55.32,55.01,55.32,64405.0,54.4851,54.6728,54.3665,54.6728,64405.0
2022-08-18 13:10:00,55.33,55.4,55.14,55.34,60104.0,54.6827,54.7519,54.4949,54.6926,60104.0
2022-08-18 13:20:00,55.35,55.39,55.2,55.29,52448.0,54.7025,54.742,54.5542,54.6432,52448.0
2022-08-18 13:30:00,55.29,55.4,55.23,55.4,48631.0,54.6432,54.7519,54.5839,54.7519,48631.0
2022-08-18 13:40:00,55.41,55.43,55.3,55.3,46646.0,54.7618,54.7815,54.6531,54.6531,46646.0
2022-08-18 13:50:00,55.31,55.38,55.2,55.22,61360.0,54.6629,54.7321,54.5542,54.574,61360.0
2022-08-18 14:00:00,55.22,55.22,55.07,55.19,71514.0,54.574,54.574,54.4258,54.5444,71514.0
2022-08-18 14:10:00,55.18,55.18,55.05,55.11,85230.0,54.5345,54.5345,54.406,54.4653,85230.0
2022-08-18 14:20:00,55.11,55.11,54.89,54.94,72240.0,54.4653,54.4653,54.2479,54.2973,72240.0
2022-08-18 14:30:00,54.94,54.94,54.72,54.73,97527.0,54.2973,54.2973,54.0798,54.0897,97527.0
2022-08-18 14:40:00,54.73,54.82,54.66,54.7,126532.0,54.0897,54.1787,54.0206,54.0601,126532.0
2022-08-18 14:50:00,54.69,54.9,54.64,54.88,176292.0,54.0502,54.2577,54.0008,54.238,176292.0
2022-08-18 15:00:00,54.85,54.86,54.71,54.76,95864.0,54.2083,54.2182,54.07,54.1194,95864.0
2022-08-18 15:10:00,54.77,54.96,54.69,54.93,108603.0,54.1293,54.317,54.0502,54.2874,108603.0
2022-08-18 15:20:00,54.93,55.01,54.83,54.98,111704.0,54.2874,54.3665,54.1886,54.3368,111704.0
2022-08-18 15:30:00,54.98,55.04,54.81,54.82,148960.0,54.3368,54.3961,54.1688,54.1787,148960.0
2022-08-18 15:40:00,54.81,54.84,54.69,54.76,264844.0,54.1688,54.1984,54.0502,54.1194,264844.0
2022-08-18 15:50:00,54.75,54.75,54.49,54.54,834141.0,54.1095,54.1095,53.8525,53.902,834141.0
2022-08-19 09:30:00,53.46,54.03,53.35,53.76,326046.0,52.8346,53.3979,52.7259,53.1311,326046.0
2022-08-19 09:40:00,53.76,53.82,52.83,52.83,283493.0,53.1311,53.1904,52.212,52.212,283493.0
2022-08-19 09:50:00,52.81,53.13,52.78,52.9,274727.0,52.1922,52.5084,52.1625,52.2811,274727.0
2022-08-19 10:00:00,52.88,53.07,52.72,52.87,159078.0,52.2614,52.4492,52.1032,52.2515,159078.0
2022-08-19 10:10:00,52.88,53.01,52.74,52.95,116258.0,52.2614,52.3899,52.123,52.3306,116258.0
2022-08-19 10:20:00,52.97,53.21,52.91,52.99,89943.0,52.3503,52.5875,52.291,52.3701,89943.0
2022-08-19 10:30:00,53.0,53.21,52.83,53.0,109222.0,52.38,52.5875,52.212,52.38,109222.0
2022-08-19 10:40:00,53.0,53.25,52.92,53.15,147412.0,52.38,52.627,52.3009,52.5282,147412.0
2022-08-19 10:50:00,53.14,53.14,52.58,52.61,196658.0,52.5183,52.5183,51.9649,51.9945,196658.0
2022-08-19 11:00:00,52.6,52.9,52.59,52.85,79097.0,51.9846,52.2811,51.9748,52.2317,79097.0
2022-08-19 11:10:00,52.85,52.96,52.77,52.94,130356.0,52.2317,52.3404,52.1527,52.3207,130356.0
2022-08-19 11:20:00,52.95,53.1,52.7,52.97,98692.0,52.3306,52.4788,52.0835,52.3503,98692.0
2022-08-19 11:30:00,52.97,53.05,52.86,52.91,63496.0,52.3503,52.4294,52.2416,52.291,63496.0
2022-08-19 11:40:00,52.91,53.2,52.9,53.1,78954.0,52.291,52.5776,52.2811,52.4788,78954.0
2022-08-19 11:50:00,53.1,53.16,52.95,53.06,139367.0,52.4788,52.5381,52.3306,52.4393,139367.0
2022-08-19 12:00:00,53.06,53.11,52.95,52.99,118778.0,52.4393,52.4887,52.3306,52.3701,118778.0
2022-08-19 12:10:00,53.01,53.32,53.0,53.22,146899.0,52.3899,52.6962,52.38,52.5974,146899.0
2022-08-19 12:20:00,53.23,53.3,53.06,53.07,57702.0,52.6073,52.6765,52.4393,52.4492,57702.0
2022-08-19 12:30:00,53.08,53.26,53.02,53.26,50468.0,52.459,52.6369,52.3997,52.6369,50468.0
2022-08-19 12:40:00,53.25,53.25,53.08,53.08,40152.0,52.627,52.627,52.459,52.459,40152.0
2022-08-19 12:50:00,53.09,53.26,53.06,53.18,48629.0,52.4689,52.6369,52.4393,52.5579,48629.0
2022-08-19 13:00:00,53.18,53.25,53.02,53.07,52337.0,52.5579,52.627,52.3997,52.4492,52337.0
2022-08-19 13:10:00,53.06,53.07,52.94,52.95,73534.0,52.4393,52.4492,52.3207,52.3306,73534.0
2022-08-19 13:20:00,52.95,52.96,52.68,52.69,112260.0,52.3306,52.3404,52.0637,52.0736,112260.0
2022-08-19 13:30:00,52.68,52.71,52.59,52.69,69484.0,52.0637,52.0934,51.9748,52.0736,69484.0
2022-08-19 13:40:00,52.7,52.8,52.7,52.8,54043.0,52.0835,52.1823,52.0835,52.1823,54043.0
2022-08-19 13:50:00,52.8,52.98,52.79,52.97,74683.0,52.1823,52.3602,52.1724,52.3503,74683.0
2022-08-19 14:00:00,52.96,53.03,52.88,52.97,91251.0,52.3404,52.4096,52.2614,52.3503,91251.0
2022-08-19 14:10:00,52.97,53.01,52.83,52.89,48773.0,52.3503,52.3899,52.212,52.2713,48773.0
2022-08-19 14:20:00,52.89,52.94,52.82,52.92,54183.0,52.2713,52.3207,52.2021,52.3009,54183.0
2022-08-19 14:30:00,52.92,52.97,52.83,52.92,45299.0,52.3009,52.3503,52.212,52.3009,45299.0
2022-08-19 14:40:00,52.91,53.04,52.89,53.02,43757.0,52.291,52.4195,52.2713,52.3997,43757.0
2022-08-19 14:50:00,53.02,53.05,52.87,52.93,60731.0,52.3997,52.4294,52.2515,52.3108,60731.0
2022-08-19 15:00:00,52.93,52.99,52.79,52.82,64721.0,52.3108,52.3701,52.1724,52.2021,64721.0
2022-08-19 15:10:00,52.83,53.05,52.82,53.0,93319.0,52.212,52.4294,52.2021,52.38,93319.0
2022-08-19 15:20:00,53.0,53.11,52.96,53.1,90986.0,52.38,52.4887,52.3404,52.4788,90986.0
2022-08-19 15:30:00,53.1,53.24,53.05,53.2,142259.0,52.4788,52.6172,52.4294,52.5776,142259.0
2022-08-19 15:40:00,53.2,53.25,53.09,53.24,241975.0,52.5776,52.627,52.4689,52.6172,241975.0
2022-08-19 15:50:00,53.24,53.35,53.09,53.13,729690.0,52.6172,52.7259,52.4689,52.5084,729690.0
2022-08-22 09:30:00,51.39,51.72,51.05,51.43,432115.0,50.7888,51.1149,50.4528,50.8283,432115.0
2022-08-22 09:40:00,51.4,52.17,51.29,51.75,200423.0,50.7987,51.5597,50.69,51.1446,200423.0
2022-08-22 09:50:00,51.74,52.25,51.67,51.91,181397.0,51.1347,51.6387,51.0655,51.3027,181397.0
2022-08-22 10:00:00,51.91,52.0,51.65,51.91,104664.0,51.3027,51.3917,51.0458,51.3027,104664.0
2022-08-22 10:10:00,51.92,51.96,51.71,51.78,114633.0,51.3126,51.3521,51.1051,51.1742,114633.0
2022-08-22 10:20:00,51.79,51.81,51.5,51.59,98866.0,51.1841,51.2039,50.8975,50.9865,98866.0
2022-08-22 10:30:00,51.58,51.66,51.45,51.61,113638.0,50.9766,51.0556,50.8481,51.0062,113638.0
2022-08-22 10:40:00,51.61,51.76,51.4,51.58,176672.0,51.0062,51.1545,50.7987,50.9766,176672.0
2022-08-22 10:50:00,51.58,51.62,51.36,51.41,43899.0,50.9766,51.0161,50.7592,50.8086,43899.0
2022-08-22 11:00:00,51.42,51.46,51.22,51.25,101523.0,50.8185,50.858,50.6208,50.6504,101523.0
2022-08-22 11:10:00,51.25,51.37,51.17,51.34,106813.0,50.6504,50.769,50.5714,50.7394,106813.0
2022-08-22 11:20:00,51.36,51.37,51.26,51.3,71413.0,50.7592,50.769,50.6603,50.6999,71413.0
2022-08-22 11:30:00,51.28,51.41,51.24,51.36,76776.0,50.6801,50.8086,50.6406,50.7592,76776.0
2022-08-22 11:40:00,51.35,51.5,51.34,51.41,51370.0,50.7493,50.8975,50.7394,50.8086,51370.0
2022-08-22 11:50:00,51.41,51.7,51.41,51.63,72550.0,50.8086,51.0952,50.8086,51.026,72550.0
2022-08-22 12:00:00,51.63,51.78,51.52,51.52,87118.0,51.026,51.1742,50.9173,50.9173,87118.0
2022-08-22 12:10:00,51.51,51.63,51.43,51.62,69436.0,50.9074,51.026,50.8283,51.0161,69436.0
2022-08-22 12:20:00,51.62,51.69,51.58,51.59,64106.0,51.0161,51.0853,50.9766,50.9865,64106.0
2022-08-22 12:30:00,51.59,51.63,51.52,51.57,40202.0,50.9865,51.026,50.9173,50.9667,40202.0
2022-08-22 12:40:00,51.56,51.56,51.37,51.43,48557.0,50.9568,50.9568,50.769,50.8283,48557.0
2022-08-22 12:50:00,51.42,51.46,51.36,51.44,27340.0,50.8185,50.858,50.7592,50.8382,27340.0
2022-08-22 13:00:00,51.44,51.49,51.23,51.27,54677.0,50.8382,50.8876,50.6307,50.6702,54677.0
2022-08-22 13:10:00,51.26,51.28,51.16,51.22,52050.0,50.6603,50.6801,50.5615,50.6208,52050.0
2022-08-22 13:20:00,51.23,51.26,51.11,51.13,33193.0,50.6307,50.6603,50.5121,50.5318,33193.0
2022-08-22 13:30:00,51.13,51.17,51.07,51.12,57771.0,50.5318,50.5714,50.4725,50.522,57771.0
2022-08-22 13:40:00,51.11,51.2,51.1,51.19,37510.0,50.5121,50.601,50.5022,50.5911,37510.0
2022-08-22 13:50:00,51.18,51.25,51.17,51.22,41774.0,50.5813,50.6504,50.5714,50.6208,41774.0
2022-08-22 14:00:00,51.21,51.27,51.15,51.23,51881.0,50.6109,50.6702,50.5516,50.6307,51881.0
2022-08-22 14:10:00,51.23,51.33,51.22,51.31,48876.0,50.6307,50.7295,50.6208,50.7097,48876.0
2022-08-22 14:20:00,51.32,51.34,51.13,51.14,65763.0,50.7196,50.7394,50.5318,50.5417,65763.0
2022-08-22 14:30:00,51.14,51.14,50.96,51.04,155023.0,50.5417,50.5417,50.3638,50.4429,155023.0
2022-08-22 14:40:00,51.03,51.06,50.96,51.0,77127.0,50.433,50.4627,50.3638,50.4034,77127.0
2022-08-22 14:50:00,51.0,51.06,50.82,50.95,123173.0,50.4034,50.4627,50.2255,50.354,123173.0
2022-08-22 15:00:00,50.94,51.04,50.91,50.95,146863.0,50.3441,50.4429,50.3144,50.354,146863.0
2022-08-22 15:10:00,50.95,51.01,50.81,50.82,129571.0,50.354,50.4133,50.2156,50.2255,129571.0
2022-08-22 15:20:00,50.82,50.84,50.68,50.71,255946.0,50.2255,50.2452,50.0871,50.1168,255946.0
2022-08-22 15:30:00,50.71,50.76,50.58,50.72,199868.0,50.1168,50.1662,49.9883,50.1266,199868.0
2022-08-22 15:40:00,50.73,50.75,50.55,50.71,237125.0,50.1365,50.1563,49.9586,50.1168,237125.0
2022-08-22 15:50:00,50.71,50.96,50.69,50.9,716149.0,50.1168,50.3638,50.097,50.3045,716149.0
2022-08-23 09:30:00,51.03,51.58,51.03,51.5,229588.0,50.433,50.9766,50.433,50.8975,229588.0
2022-08-23 09:40:00,51.5,52.04,51.19,51.89,175493.0,50.8975,51.4312,50.5911,51.283,175493.0
2022-08-23 09:50:00,51.9,52.48,51.9,52.26,253314.0,51.2928,51.8661,51.2928,51.6486,253314.0
2022-08-23 10:00:00,52.25,52.35,51.89,52.32,129233.0,51.6387,51.7376,51.283,51.7079,129233.0
2022-08-23 10:10:00,52.35,52.52,52.22,52.26,113822.0,51.7376,51.9056,51.6091,51.6486,113822.0
2022-08-23 10:20:00,52.25,52.36,52.03,52.06,122822.0,51.6387,51.7475,51.4213,51.451,122822.0
2022-08-23 10:30:00,52.06,52.23,51.86,51.89,112705.0,51.451,51.619,51.2533,51.283,112705.0
2022-08-23 10:40:00,51.88,52.18,51.84,52.12,80741.0,51.2731,51.5696,51.2335,51.5103,80741.0
2022-08-23 10:50:00,52.12,52.29,51.72,51.78,85348.0,51.5103,51.6783,51.1149,51.1742,85348.0
2022-08-23 11:00:00,51.79,51.95,51.65,51.92,76375.0,51.1841,51.3423,51.0458,51.3126,76375.0
2022-08-23 11:10:00,51.93,52.15,51.92,52.13,91460.0,51.3225,51.5399,51.3126,51.5201,91460.0
2022-08-23 11:20:00,52.11,52.21,51.94,51.96,73215.0,51.5004,51.5992,51.3324,51.3521,73215.0
2022-08-23 11:30:00,51.96,52.16,51.92,52.16,67788.0,51.3521,51.5498,51.3126,51.5498,67788.0
2022-08-23 11:40:00,52.16,52.16,51.88,52.05,81398.0,51.5498,51.5498,51.2731,51.4411,81398.0
2022-08-23 11:50:00,52.05,52.11,51.85,51.87,63240.0,51.4411,51.5004,51.2434,51.2632,63240.0
2022-08-23 12:00:00,51.86,51.89,51.72,51.87,63378.0,51.2533,51.283,51.1149,51.2632,63378.0
2022-08-23 12:10:00,51.88,51.89,51.68,51.74,41869.0,51.2731,51.283,51.0754,51.1347,41869.0
2022-08-23 12:20:00,51.74,51.82,51.68,51.72,43813.0,51.1347,51.2138,51.0754,51.1149,43813.0
2022-08-23 12:30:00,51.7,51.94,51.68,51.94,45917.0,51.0952,51.3324,51.0754,51.3324,45917.0
2022-08-23 12:40:00,51.93,52.01,51.86,51.96,62266.0,51.3225,51.4016,51.2533,51.3521,62266.0
2022-08-23 12:50:00,51.96,52.09,51.9,52.03,56958.0,51.3521,51.4806,51.2928,51.4213,56958.0
2022-08-23 13:00:00,52.01,52.06,51.86,51.94,64591.0,51.4016,51.451,51.2533,51.3324,64591.0
2022-08-23 13:10:00,51.93,52.0,51.8,51.81,64073.0,51.3225,51.3917,51.194,51.2039,64073.0
2022-08-23 13:20:00,51.81,51.93,51.71,51.88,58839.0,51.2039,51.3225,51.1051,51.2731,58839.0
2022-08-23 13:30:00,51.89,51.95,51.75,51.78,51498.0,51.283,51.3423,51.1446,51.1742,51498.0
2022-08-23 13:40:00,51.77,51.81,51.63,51.64,68922.0,51.1644,51.2039,51.026,51.0359,68922.0
2022-08-23 13:50:00,51.64,51.69,51.48,51.65,84058.0,51.0359,51.0853,50.8778,51.0458,84058.0
2022-08-23 14:00:00,51.65,51.75,51.58,51.69,35762.0,51.0458,51.1446,50.9766,51.0853,35762.0
2022-08-23 14:10:00,51.69,51.83,51.62,51.73,67600.0,51.0853,51.2237,51.0161,51.1248,67600.0
2022-08-23 14:20:00,51.73,51.93,51.72,51.86,58776.0,51.1248,51.3225,51.1149,51.2533,58776.0
2022-08-23 14:30:00,51.87,51.89,51.68,51.75,49995.0,51.2632,51.283,51.0754,51.1446,49995.0
2022-08-23 14:40:00,51.75,51.83,51.66,51.7,50486.0,51.1446,51.2237,51.0556,51.0952,50486.0
2022-08-23 14:50:00,51.69,51.78,51.62,51.73,90549.0,51.0853,51.1742,51.0161,51.1248,90549.0
2022-08-23 15:00:00,51.74,51.85,51.66,51.85,78571.0,51.1347,51.2434,51.0556,51.2434,78571.0
2022-08-23 15:10:00,51.85,51.86,51.71,51.82,74918.0,51.2434,51.2533,51.1051,51.2138,74918.0
2022-08-23 15:20:00,51.83,51.84,51.67,51.73,80326.0,51.2237,51.2335,51.0655,51.1248,80326.0
2022-08-23 15:30:00,51.74,51.78,51.55,51.6,101921.0,51.1347,51.1742,50.9469,50.9963,101921.0
2022-08-23 15:40:00,51.59,51.72,51.51,51.59,155410.0,50.9865,51.1149,50.9074,50.9865,155410.0
2022-08-23 15:50:00,51.59,51.65,51.44,51.58,521264.0,50.9865,51.0458,50.8382,50.9766,521264.0
2022-08-24 09:30:00,51.51,51.94,51.28,51.74,236870.0,50.9074,51.3324,50.6801,51.1347,236870.0
2022-08-24 09:40:00,51.73,51.92,51.3,51.32,153579.0,51.1248,51.3126,50.6999,50.7196,153579.0
2022-08-24 09:50:00,51.32,51.6,51.29,51.55,138333.0,50.7196,50.9963,50.69,50.9469,138333.0
2022-08-24 10:00:00,51.56,51.7,51.23,51.49,124456.0,50.9568,51.0952,50.6307,50.8876,124456.0
2022-08-24 10:10:00,51.48,51.98,51.47,51.95,201803.0,50.8778,51.3719,50.8679,51.3423,201803.0
2022-08-24 10:20:00,51.95,52.03,51.87,51.89,139442.0,51.3423,51.4213,51.2632,51.283,139442.0
2022-08-24 10:30:00,51.89,52.05,51.77,51.83,146941.0,51.283,51.4411,51.1644,51.2237,146941.0
2022-08-24 10:40:00,51.82,51.82,51.62,51.76,65316.0,51.2138,51.2138,51.0161,51.1545,65316.0
2022-08-24 10:50:00,51.75,52.04,51.71,51.96,101375.0,51.1446,51.4312,51.1051,51.3521,101375.0
2022-08-24 11:00:00,51.95,52.14,51.92,52.09,83813.0,51.3423,51.53,51.3126,51.4806,83813.0
2022-08-24 11:10:00,52.11,52.54,52.09,52.39,102683.0,51.5004,51.9254,51.4806,51.7771,102683.0
2022-08-24 11:20:00,52.39,52.44,52.27,52.34,76588.0,51.7771,51.8265,51.6585,51.7277,76588.0
2022-08-24 11:30:00,52.34,52.41,52.15,52.18,93318.0,51.7277,51.7969,51.5399,51.5696,93318.0
2022-08-24 11:40:00,52.17,52.37,52.14,52.3,79455.0,51.5597,51.7573,51.53,51.6882,79455.0
2022-08-24 11:50:00,52.29,52.36,52.21,52.24,74996.0,51.6783,51.7475,51.5992,51.6289,74996.0
2022-08-24 12:00:00,52.23,52.46,52.23,52.37,64065.0,51.619,51.8463,51.619,51.7573,64065.0
2022-08-24 12:10:00,52.36,52.49,52.32,52.35,106354.0,51.7475,51.8759,51.7079,51.7376,106354.0
2022-08-24 12:20:00,52.34,52.34,52.2,52.21,42373.0,51.7277,51.7277,51.5893,51.5992,42373.0
2022-08-24 12:30:00,52.22,52.27,52.11,52.14,50457.0,51.6091,51.6585,51.5004,51.53,50457.0
2022-08-24 12:40:00,52.16,52.17,51.93,51.99,131978.0,51.5498,51.5597,51.3225,51.3818,131978.0
2022-08-24 12:50:00,51.98,52.03,51.89,52.02,47270.0,51.3719,51.4213,51.283,51.4114,47270.0
2022-08-24 13:00:00,52.02,52.17,51.93,52.13,115502.0,51.4114,51.5597,51.3225,51.5201,115502.0
2022-08-24 13:10:00,52.13,52.14,51.98,51.99,105396.0,51.5201,51.53,51.3719,51.3818,105396.0
2022-08-24 13:20:00,52.01,52.01,51.75,51.77,59234.0,51.4016,51.4016,51.1446,51.1644,59234.0
2022-08-24 13:30:00,51.77,51.77,51.67,51.74,134214.0,51.1644,51.1644,51.0655,51.1347,134214.0
2022-08-24 13:40:00,51.73,51.84,51.69,51.82,72999.0,51.1248,51.2335,51.0853,51.2138,72999.0
2022-08-24 13:50:00,51.82,51.91,51.76,51.85,92027.0,51.2138,51.3027,51.1545,51.2434,92027.0
2022-08-24 14:00:00,51.85,51.95,51.81,51.94,52087.0,51.2434,51.3423,51.2039,51.3324,52087.0
2022-08-24 14:10:00,51.94,51.95,51.77,51.82,39096.0,51.3324,51.3423,51.1644,51.2138,39096.0
2022-08-24 14:20:00,51.81,51.88,51.71,51.84,43852.0,51.2039,51.2731,51.1051,51.2335,43852.0
2022-08-24 14:30:00,51.85,51.9,51.72,51.82,52069.0,51.2434,51.2928,51.1149,51.2138,52069.0
2022-08-24 14:40:00,51.83,51.87,51.74,51.82,85106.0,51.2237,51.2632,51.1347,51.2138,85106.0
2022-08-24 14:50:00,51.83,51.94,51.81,51.9,57199.0,51.2237,51.3324,51.2039,51.2928,57199.0
2022-08-24 15:00:00,51.88,52.08,51.86,52.05,98387.0,51.2731,51.4707,51.2533,51.4411,98387.0
2022-08-24 15:10:00,52.05,52.18,52.03,52.18,81964.0,51.4411,51.5696,51.4213,51.5696,81964.0
2022-08-24 15:20:00,52.18,52.2,52.05,52.07,64581.0,51.5696,51.5893,51.4411,51.4609,64581.0
2022-08-24 15:30:00,52.08,52.32,52.06,52.28,130183.0,51.4707,51.7079,51.451,51.6684,130183.0
2022-08-24 15:40:00,52.27,52.33,52.19,52.2,193669.0,51.6585,51.7178,51.5794,51.5893,193669.0
2022-08-24 15:50:00,52.18,52.34,52.14,52.21,478542.0,51.5696,51.7277,51.53,51.5992,478542.0
2022-08-25 09:30:00,51.5,53.55,51.17,53.44,614078.0,50.8975,52.9235,50.5714,52.8148,614078.0
2022-08-25 09:40:00,53.49,53.55,53.01,53.01,241644.0,52.8642,52.9235,52.3899,52.3899,241644.0
2022-08-25 09:50:00,53.03,53.77,52.99,53.65,143321.0,52.4096,53.141,52.3701,53.0224,143321.0
2022-08-25 10:00:00,53.65,53.9,53.6,53.77,226140.0,53.0224,53.2694,52.973,53.141,226140.0
2022-08-25 10:10:00,53.77,54.07,53.74,53.86,228417.0,53.141,53.4375,53.1113,53.2299,228417.0
2022-08-25 10:20:00,53.87,54.51,53.81,54.44,269656.0,53.2398,53.8723,53.1805,53.8031,269656.0
2022-08-25 10:30:00,54.44,54.62,54.3,54.42,237058.0,53.8031,53.981,53.6648,53.7834,237058.0
2022-08-25 10:40:00,54.41,54.58,54.36,54.48,96565.0,53.7735,53.9415,53.7241,53.8427,96565.0
2022-08-25 10:50:00,54.47,54.47,54.15,54.27,235715.0,53.8328,53.8328,53.5165,53.6351,235715.0
2022-08-25 11:00:00,54.29,54.32,54.03,54.13,189945.0,53.6549,53.6845,53.3979,53.4968,189945.0
2022-08-25 11:10:00,54.13,54.23,53.95,54.16,148272.0,53.4968,53.5956,53.3189,53.5264,148272.0
2022-08-25 11:20:00,54.15,54.23,53.82,54.07,193618.0,53.5165,53.5956,53.1904,53.4375,193618.0
2022-08-25 11:30:00,54.07,54.07,53.86,53.92,157293.0,53.4375,53.4375,53.2299,53.2892,157293.0
2022-08-25 11:40:00,53.92,54.15,53.9,54.15,81459.0,53.2892,53.5165,53.2694,53.5165,81459.0
2022-08-25 11:50:00,54.16,54.18,53.93,54.08,57595.0,53.5264,53.5462,53.2991,53.4473,57595.0
2022-08-25 12:00:00,54.08,54.24,54.03,54.1,63515.0,53.4473,53.6055,53.3979,53.4671,63515.0
2022-08-25 12:10:00,54.1,54.14,53.81,53.95,80051.0,53.4671,53.5066,53.1805,53.3189,80051.0
2022-08-25 12:20:00,53.95,54.15,53.84,54.12,63052.0,53.3189,53.5165,53.2101,53.4869,63052.0
2022-08-25 12:30:00,54.12,54.21,54.05,54.17,82238.0,53.4869,53.5758,53.4177,53.5363,82238.0
2022-08-25 12:40:00,54.17,54.21,53.95,54.01,122108.0,53.5363,53.5758,53.3189,53.3782,122108.0
2022-08-25 12:50:00,54.01,54.28,54.01,54.28,86434.0,53.3782,53.645,53.3782,53.645,86434.0
2022-08-25 13:00:00,54.27,54.38,54.2,54.25,101489.0,53.6351,53.7438,53.5659,53.6153,101489.0
2022-08-25 13:10:00,54.26,54.35,54.2,54.35,97642.0,53.6252,53.7142,53.5659,53.7142,97642.0
2022-08-25 13:20:00,54.33,54.4,54.28,54.38,179541.0,53.6944,53.7636,53.645,53.7438,179541.0
2022-08-25 13:30:00,54.37,54.65,54.36,54.58,205251.0,53.7339,54.0107,53.7241,53.9415,205251.0
2022-08-25 13:40:00,54.58,54.71,54.54,54.66,107602.0,53.9415,54.07,53.902,54.0206,107602.0
2022-08-25 13:50:00,54.65,54.65,54.48,54.52,58938.0,54.0107,54.0107,53.8427,53.8822,58938.0
2022-08-25 14:00:00,54.53,54.63,54.42,54.51,80751.0,53.8921,53.9909,53.7834,53.8723,80751.0
2022-08-25 14:10:00,54.51,54.73,54.49,54.73,133638.0,53.8723,54.0897,53.8525,54.0897,133638.0
2022-08-25 14:20:00,54.73,54.81,54.65,54.79,287337.0,54.0897,54.1688,54.0107,54.149,287337.0
2022-08-25 14:30:00,54.8,54.86,54.74,54.84,243530.0,54.1589,54.2182,54.0996,54.1984,243530.0
2022-08-25 14:40:00,54.85,54.94,54.47,54.53,432873.0,54.2083,54.2973,53.8328,53.8921,432873.0
2022-08-25 14:50:00,54.53,54.67,54.45,54.59,132193.0,53.8921,54.0304,53.813,53.9514,132193.0
2022-08-25 15:00:00,54.6,54.74,54.52,54.55,133992.0,53.9613,54.0996,53.8822,53.9118,133992.0
2022-08-25 15:10:00,54.54,54.62,54.49,54.58,140735.0,53.902,53.981,53.8525,53.9415,140735.0
2022-08-25 15:20:00,54.58,54.7,54.53,54.67,204449.0,53.9415,54.0601,53.8921,54.0304,204449.0
2022-08-25 15:30:00,54.67,54.84,54.58,54.8,280053.0,54.0304,54.1984,53.9415,54.1589,280053.0
2022-08-25 15:40:00,54.8,54.92,54.73,54.85,345113.0,54.1589,54.2775,54.0897,54.2083,345113.0
2022-08-25 15:50:00,54.84,55.22,54.73,55.14,1400980.0,54.1984,54.574,54.0897,54.4949,1400980.0
2022-08-26 09:30:00,54.32,54.32,52.17,53.4,2147419.0,53.6845,53.6845,51.5597,52.7753,2147419.0
2022-08-26 09:40:00,53.43,54.19,52.73,52.81,1305078.0,52.8049,53.556,52.1131,52.1922,1305078.0
2022-08-26 09:50:00,52.83,53.8,52.33,53.2,774171.0,52.212,53.1706,51.7178,52.5776,774171.0
2022-08-26 10:00:00,53.16,53.87,52.44,53.83,693819.0,52.5381,53.2398,51.8265,53.2003,693819.0
2022-08-26 10:10:00,53.83,54.04,52.96,53.1,752223.0,53.2003,53.4078,52.3404,52.4788,752223.0
2022-08-26 10:20:00,53.11,53.11,52.18,52.3,648786.0,52.4887,52.4887,51.5696,51.6882,648786.0
2022-08-26 10:30:00,52.31,52.31,51.33,51.34,763172.0,51.698,51.698,50.7295,50.7394,763172.0
2022-08-26 10:40:00,51.34,51.96,51.3,51.47,641322.0,50.7394,51.3521,50.6999,50.8679,641322.0
2022-08-26 10:50:00,51.48,51.74,51.23,51.55,478638.0,50.8778,51.1347,50.6307,50.9469,478638.0
2022-08-26 11:00:00,51.53,51.61,51.22,51.35,377713.0,50.9272,51.0062,50.6208,50.7493,377713.0
2022-08-26 11:10:00,51.33,51.47,51.19,51.21,400737.0,50.7295,50.8679,50.5911,50.6109,400737.0
2022-08-26 11:20:00,51.2,51.41,51.02,51.25,422982.0,50.601,50.8086,50.4231,50.6504,422982.0
2022-08-26 11:30:00,51.26,51.31,51.06,51.22,211411.0,50.6603,50.7097,50.4627,50.6208,211411.0
2022-08-26 11:40:00,51.22,51.32,51.01,51.2,326260.0,50.6208,50.7196,50.4133,50.601,326260.0
2022-08-26 11:50:00,51.21,51.36,51.05,51.2,216888.0,50.6109,50.7592,50.4528,50.601,216888.0
2022-08-26 12:00:00,51.22,51.22,50.86,50.94,245261.0,50.6208,50.6208,50.265,50.3441,245261.0
2022-08-26 12:10:00,50.93,50.95,50.63,50.76,218509.0,50.3342,50.354,50.0377,50.1662,218509.0
2022-08-26 12:20:00,50.76,50.78,50.52,50.61,213340.0,50.1662,50.1859,49.929,50.0179,213340.0
2022-08-26 12:30:00,50.61,50.74,50.51,50.7,188177.0,50.0179,50.1464,49.9191,50.1069,188177.0
2022-08-26 12:40:00,50.7,51.0,50.67,50.99,233954.0,50.1069,50.4034,50.0772,50.3935,233954.0
2022-08-26 12:50:00,50.98,50.99,50.71,50.89,151614.0,50.3836,50.3935,50.1168,50.2947,151614.0
2022-08-26 13:00:00,50.89,51.33,50.82,51.32,251390.0,50.2947,50.7295,50.2255,50.7196,251390.0
2022-08-26 13:10:00,51.32,51.42,50.99,51.03,250944.0,50.7196,50.8185,50.3935,50.433,250944.0
2022-08-26 13:20:00,51.0,51.05,50.85,50.88,152560.0,50.4034,50.4528,50.2551,50.2848,152560.0
2022-08-26 13:30:00,50.87,50.89,50.7,50.75,142366.0,50.2749,50.2947,50.1069,50.1563,142366.0
2022-08-26 13:40:00,50.75,50.85,50.57,50.81,177875.0,50.1563,50.2551,49.9784,50.2156,177875.0
2022-08-26 13:50:00,50.81,50.81,50.47,50.55,132371.0,50.2156,50.2156,49.8796,49.9586,132371.0
2022-08-26 14:00:00,50.56,50.61,50.33,50.35,170929.0,49.9685,50.0179,49.7412,49.761,170929.0
2022-08-26 14:10:00,50.35,50.4,50.22,50.36,168784.0,49.761,49.8104,49.6325,49.7709,168784.0
2022-08-26 14:20:00,50.35,50.52,50.32,50.41,130375.0,49.761,49.929,49.7313,49.8203,130375.0
2022-08-26 14:30:00,50.41,50.54,50.33,50.47,144359.0,49.8203,49.9487,49.7412,49.8796,144359.0
2022-08-26 14:40:00,50.48,50.66,50.47,50.62,201524.0,49.8895,50.0673,49.8796,50.0278,201524.0
2022-08-26 14:50:00,50.62,50.89,50.5,50.88,213422.0,50.0278,50.2947,49.9092,50.2848,213422.0
2022-08-26 15:00:00,50.87,51.06,50.78,50.81,260920.0,50.2749,50.4627,50.1859,50.2156,260920.0
2022-08-26 15:10:00,50.8,50.98,50.74,50.97,289635.0,50.2057,50.3836,50.1464,50.3737,289635.0
2022-08-26 15:20:00,50.98,51.02,50.44,50.46,320118.0,50.3836,50.4231,49.8499,49.8697,320118.0
2022-08-26 15:30:00,50.47,50.56,50.24,50.35,354016.0,49.8796,49.9685,49.6523,49.761,354016.0
2022-08-26 15:40:00,50.36,50.43,49.98,50.43,570705.0,49.7709,49.84,49.3953,49.84,570705.0
2022-08-26 15:50:00,50.42,50.7,50.12,50.15,1744509.0,49.8302,50.1069,49.5337,49.5633,1744509.0
2022-08-29 09:30:00,49.56,50.8,49.45,50.36,590913.0,48.9802,50.2057,48.8715,49.7709,590913.0
2022-08-29 09:40:00,50.36,50.8,50.28,50.48,255679.0,49.7709,50.2057,49.6918,49.8895,255679.0
2022-08-29 09:50:00,50.48,50.9,50.4,50.49,250960.0,49.8895,50.3045,49.8104,49.8993,250960.0
2022-08-29 10:00:00,50.48,50.57,50.02,50.18,222709.0,49.8895,49.9784,49.4348,49.593,222709.0
2022-08-29 10:10:00,50.19,50.42,49.96,50.2,331531.0,49.6028,49.8302,49.3755,49.6127,331531.0
2022-08-29 10:20:00,50.22,50.35,49.98,49.98,158745.0,49.6325,49.761,49.3953,49.3953,158745.0
2022-08-29 10:30:00,49.97,50.02,49.27,49.37,225824.0,49.3854,49.4348,48.6936,48.7924,225824.0
2022-08-29 10:40:00,49.4,49.53,49.25,49.48,163899.0,48.8221,48.9506,48.6738,48.9011,163899.0
2022-08-29 10:50:00,49.5,49.57,48.96,49.06,288450.0,48.9209,48.9901,48.3872,48.4861,288450.0
2022-08-29 11:00:00,49.05,49.28,49.01,49.15,168217.0,48.4762,48.7035,48.4366,48.575,168217.0
2022-08-29 11:10:00,49.15,49.16,48.93,49.03,138029.0,48.575,48.5849,48.3576,48.4564,138029.0
2022-08-29 11:20:00,49.04,49.27,48.97,49.15,133943.0,48.4663,48.6936,48.3971,48.575,133943.0
2022-08-29 11:30:00,49.15,49.43,48.96,49.21,169958.0,48.575,48.8517,48.3872,48.6343,169958.0
2022-08-29 11:40:00,49.21,49.21,48.95,49.18,107819.0,48.6343,48.6343,48.3774,48.6047,107819.0
2022-08-29 11:50:00,49.16,49.38,49.12,49.3,121534.0,48.5849,48.8023,48.5454,48.7233,121534.0
2022-08-29 12:00:00,49.31,49.55,49.19,49.49,122729.0,48.7331,48.9703,48.6145,48.911,122729.0
2022-08-29 12:10:00,49.47,49.76,49.45,49.66,131789.0,48.8913,49.1779,48.8715,49.079,131789.0
2022-08-29 12:20:00,49.63,49.66,49.35,49.38,101941.0,49.0494,49.079,48.7727,48.8023,101941.0
2022-08-29 12:30:00,49.37,49.38,49.2,49.31,61538.0,48.7924,48.8023,48.6244,48.7331,61538.0
2022-08-29 12:40:00,49.31,49.68,49.31,49.67,91643.0,48.7331,49.0988,48.7331,49.0889,91643.0
2022-08-29 12:50:00,49.66,49.88,49.64,49.79,167015.0,49.079,49.2965,49.0593,49.2075,167015.0
2022-08-29 13:00:00,49.8,50.03,49.76,49.96,117273.0,49.2174,49.4447,49.1779,49.3755,117273.0
2022-08-29 13:10:00,49.96,49.98,49.73,49.76,92443.0,49.3755,49.3953,49.1482,49.1779,92443.0
2022-08-29 13:20:00,49.77,49.82,49.7,49.82,60880.0,49.1878,49.2372,49.1186,49.2372,60880.0
2022-08-29 13:30:00,49.81,49.93,49.74,49.75,60110.0,49.2273,49.3459,49.1581,49.168,60110.0
2022-08-29 13:40:00,49.76,50.08,49.72,49.84,109598.0,49.1779,49.4941,49.1383,49.2569,109598.0
2022-08-29 13:50:00,49.84,49.91,49.8,49.9,56055.0,49.2569,49.3261,49.2174,49.3162,56055.0
2022-08-29 14:00:00,49.9,49.9,49.71,49.73,69914.0,49.3162,49.3162,49.1285,49.1482,69914.0
2022-08-29 14:10:00,49.72,49.76,49.54,49.54,82998.0,49.1383,49.1779,48.9604,48.9604,82998.0
2022-08-29 14:20:00,49.53,49.67,49.48,49.58,63778.0,48.9506,49.0889,48.9011,49.0,63778.0
2022-08-29 14:30:00,49.59,49.71,49.53,49.6,55498.0,49.0099,49.1285,48.9506,49.0197,55498.0
2022-08-29 14:40:00,49.62,49.66,49.52,49.52,63839.0,49.0395,49.079,48.9407,48.9407,63839.0
2022-08-29 14:50:00,49.52,49.59,49.34,49.58,112682.0,48.9407,49.0099,48.7628,49.0,112682.0
2022-08-29 15:00:00,49.57,49.82,49.57,49.68,126034.0,48.9901,49.2372,48.9901,49.0988,126034.0
2022-08-29 15:10:00,49.69,49.79,49.65,49.71,94345.0,49.1087,49.2075,49.0692,49.1285,94345.0
2022-08-29 15:20:00,49.71,49.74,49.49,49.53,128127.0,49.1285,49.1581,48.911,48.9506,128127.0
2022-08-29 15:30:00,49.53,49.7,49.5,49.66,180676.0,48.9506,49.1186,48.9209,49.079,180676.0
2022-08-29 15:40:00,49.65,49.66,49.35,49.4,218103.0,49.0692,49.079,48.7727,48.8221,218103.0
2022-08-29 15:50:00,49.4,49.44,48.91,48.98,963578.0,48.8221,48.8616,48.3378,48.407,963578.0
2022-08-30 09:30:00,49.58,49.79,48.88,49.03,326716.0,49.0,49.2075,48.3082,48.4564,326716.0
2022-08-30 09:40:00,49.05,49.13,48.61,48.87,298893.0,48.4762,48.5552,48.0413,48.2983,298893.0
2022-08-30 09:50:00,48.87,48.91,48.53,48.6,226272.0,48.2983,48.3378,47.9623,48.0314,226272.0
2022-08-30 10:00:00,48.6,48.78,48.09,48.3,309846.0,48.0314,48.2093,47.5274,47.735,309846.0
2022-08-30 10:10:00,48.3,48.41,48.09,48.28,185560.0,47.735,47.8437,47.5274,47.7152,185560.0
2022-08-30 10:20:00,48.28,48.36,47.92,47.97,287441.0,47.7152,47.7943,47.3594,47.4088,287441.0
2022-08-30 10:30:00,47.96,48.02,47.41,47.51,350941.0,47.3989,47.4582,46.8554,46.9542,350941.0
2022-08-30 10:40:00,47.5,47.58,47.26,47.3,210284.0,46.9443,47.0234,46.7071,46.7467,210284.0
2022-08-30 10:50:00,47.3,47.85,47.2,47.85,251155.0,46.7467,47.2902,46.6478,47.2902,251155.0
2022-08-30 11:00:00,47.84,47.98,47.53,47.62,187398.0,47.2803,47.4187,46.974,47.0629,187398.0
2022-08-30 11:10:00,47.63,47.82,47.36,47.75,238734.0,47.0728,47.2606,46.806,47.1914,238734.0
2022-08-30 11:20:00,47.73,47.75,47.47,47.57,202900.0,47.1716,47.1914,46.9147,47.0135,202900.0
2022-08-30 11:30:00,47.56,47.88,47.52,47.67,97007.0,47.0036,47.3199,46.9641,47.1123,97007.0
2022-08-30 11:40:00,47.67,47.78,47.56,47.58,155364.0,47.1123,47.221,47.0036,47.0234,155364.0
2022-08-30 11:50:00,47.59,48.15,47.59,48.01,144275.0,47.0333,47.5867,47.0333,47.4483,144275.0
2022-08-30 12:00:00,48.0,48.23,47.98,48.16,104623.0,47.4385,47.6658,47.4187,47.5966,104623.0
2022-08-30 12:10:00,48.15,48.42,48.07,48.21,95769.0,47.5867,47.8536,47.5076,47.646,95769.0
2022-08-30 12:20:00,48.2,48.25,48.02,48.14,92597.0,47.6361,47.6855,47.4582,47.5768,92597.0
2022-08-30 12:30:00,48.14,48.15,47.96,48.1,111620.0,47.5768,47.5867,47.3989,47.5373,111620.0
2022-08-30 12:40:00,48.09,48.1,47.88,48.0,119990.0,47.5274,47.5373,47.3199,47.4385,119990.0
2022-08-30 12:50:00,48.01,48.16,48.0,48.06,101179.0,47.4483,47.5966,47.4385,47.4978,101179.0
2022-08-30 13:00:00,48.04,48.09,47.9,47.91,59424.0,47.478,47.5274,47.3396,47.3495,59424.0
2022-08-30 13:10:00,47.91,47.97,47.69,47.73,91145.0,47.3495,47.4088,47.1321,47.1716,91145.0
2022-08-30 13:20:00,47.73,47.81,47.65,47.77,80457.0,47.1716,47.2507,47.0926,47.2112,80457.0
2022-08-30 13:30:00,47.8,47.93,47.74,47.91,91105.0,47.2408,47.3693,47.1815,47.3495,91105.0
2022-08-30 13:40:00,47.92,47.92,47.68,47.85,77739.0,47.3594,47.3594,47.1222,47.2902,77739.0
2022-08-30 13:50:00,47.84,47.98,47.81,47.83,53523.0,47.2803,47.4187,47.2507,47.2705,53523.0
2022-08-30 14:00:00,47.82,47.97,47.72,47.9,45189.0,47.2606,47.4088,47.1617,47.3396,45189.0
2022-08-30 14:10:00,47.9,48.02,47.86,47.88,33917.0,47.3396,47.4582,47.3001,47.3199,33917.0
2022-08-30 14:20:00,47.89,47.91,47.65,47.7,44623.0,47.3298,47.3495,47.0926,47.142,44623.0
2022-08-30 14:30:00,47.71,47.92,47.7,47.84,41693.0,47.1519,47.3594,47.142,47.2803,41693.0
2022-08-30 14:40:00,47.86,47.87,47.66,47.76,40733.0,47.3001,47.31,47.1024,47.2013,40733.0
2022-08-30 14:50:00,47.76,47.95,47.68,47.85,51194.0,47.2013,47.389,47.1222,47.2902,51194.0
2022-08-30 15:00:00,47.84,48.17,47.84,48.15,87951.0,47.2803,47.6065,47.2803,47.5867,87951.0
2022-08-30 15:10:00,48.15,48.25,47.99,48.06,172200.0,47.5867,47.6855,47.4286,47.4978,172200.0
2022-08-30 15:20:00,48.07,48.11,47.95,47.99,160502.0,47.5076,47.5472,47.389,47.4286,160502.0
2022-08-30 15:30:00,48.0,48.01,47.78,47.93,169204.0,47.4385,47.4483,47.221,47.3693,169204.0
2022-08-30 15:40:00,47.93,48.08,47.77,47.83,245992.0,47.3693,47.5175,47.2112,47.2705,245992.0
2022-08-30 15:50:00,47.84,48.13,47.68,48.02,1074470.0,47.2803,47.5669,47.1222,47.4582,1074470.0
2022-08-31 09:30:00,47.69,47.8,47.33,47.5,351496.0,47.1321,47.2408,46.7763,46.9443,351496.0
2022-08-31 09:40:00,47.49,48.04,47.44,47.93,300056.0,46.9344,47.478,46.885,47.3693,300056.0
2022-08-31 09:50:00,47.94,48.08,47.55,47.56,170762.0,47.3792,47.5175,46.9937,47.0036,170762.0
2022-08-31 10:00:00,47.53,47.85,47.37,47.55,201223.0,46.974,47.2902,46.8158,46.9937,201223.0
2022-08-31 10:10:00,47.59,47.94,47.39,47.67,179891.0,47.0333,47.3792,46.8356,47.1123,179891.0
2022-08-31 10:20:00,47.68,47.75,47.36,47.39,119704.0,47.1222,47.1914,46.806,46.8356,119704.0
2022-08-31 10:30:00,47.38,47.46,46.78,46.82,338331.0,46.8257,46.9048,46.2327,46.2723,338331.0
2022-08-31 10:40:00,46.81,47.3,46.76,47.22,199305.0,46.2624,46.7467,46.213,46.6676,199305.0
2022-08-31 10:50:00,47.21,47.28,46.87,46.9,128937.0,46.6577,46.7269,46.3217,46.3513,128937.0
2022-08-31 11:00:00,46.89,46.89,46.56,46.72,176974.0,46.3414,46.3414,46.0153,46.1734,176974.0
2022-08-31 11:10:00,46.71,46.72,46.57,46.72,136872.0,46.1636,46.1734,46.0252,46.1734,136872.0
2022-08-31 11:20:00,46.72,46.81,46.63,46.68,179623.0,46.1734,46.2624,46.0845,46.1339,179623.0
2022-08-31 11:30:00,46.68,46.87,46.55,46.74,388888.0,46.1339,46.3217,46.0054,46.1932,388888.0
2022-08-31 11:40:00,46.72,46.96,46.68,46.88,92514.0,46.1734,46.4106,46.1339,46.3316,92514.0
2022-08-31 11:50:00,46.89,47.23,46.87,47.15,87002.0,46.3414,46.6775,46.3217,46.5984,87002.0
2022-08-31 12:00:00,47.15,47.22,46.9,47.02,121916.0,46.5984,46.6676,46.3513,46.4699,121916.0
2022-08-31 12:10:00,47.0,47.21,46.94,47.05,81441.0,46.4502,46.6577,46.3909,46.4996,81441.0
2022-08-31 12:20:00,47.04,47.08,46.95,47.02,40450.0,46.4897,46.5292,46.4007,46.4699,40450.0
2022-08-31 12:30:00,47.03,47.14,46.95,46.99,63407.0,46.4798,46.5885,46.4007,46.4403,63407.0
2022-08-31 12:40:00,46.99,46.99,46.81,46.86,70178.0,46.4403,46.4403,46.2624,46.3118,70178.0
2022-08-31 12:50:00,46.86,46.86,46.6,46.69,92684.0,46.3118,46.3118,46.0548,46.1438,92684.0
2022-08-31 13:00:00,46.66,46.75,46.52,46.69,168283.0,46.1141,46.2031,45.9758,46.1438,168283.0
2022-08-31 13:10:00,46.69,46.79,46.48,46.52,192828.0,46.1438,46.2426,45.9362,45.9758,192828.0
2022-08-31 13:20:00,46.52,46.6,46.42,46.56,123396.0,45.9758,46.0548,45.8769,46.0153,123396.0
2022-08-31 13:30:00,46.55,46.63,46.42,46.44,125768.0,46.0054,46.0845,45.8769,45.8967,125768.0
2022-08-31 13:40:00,46.45,46.61,46.34,46.55,126853.0,45.9066,46.0647,45.7979,46.0054,126853.0
2022-08-31 13:50:00,46.53,46.64,46.53,46.61,45937.0,45.9857,46.0944,45.9857,46.0647,45937.0
2022-08-31 14:00:00,46.61,46.8,46.56,46.77,63815.0,46.0647,46.2525,46.0153,46.2229,63815.0
2022-08-31 14:10:00,46.79,46.82,46.67,46.74,81701.0,46.2426,46.2723,46.124,46.1932,81701.0
2022-08-31 14:20:00,46.74,46.86,46.68,46.78,65160.0,46.1932,46.3118,46.1339,46.2327,65160.0
2022-08-31 14:30:00,46.77,46.79,46.58,46.58,72677.0,46.2229,46.2426,46.0351,46.0351,72677.0
2022-08-31 14:40:00,46.59,46.65,46.51,46.63,144422.0,46.045,46.1043,45.9659,46.0845,144422.0
2022-08-31 14:50:00,46.62,46.69,46.58,46.68,80767.0,46.0746,46.1438,46.0351,46.1339,80767.0
2022-08-31 15:00:00,46.67,46.85,46.61,46.83,138117.0,46.124,46.3019,46.0647,46.2822,138117.0
2022-08-31 15:10:00,46.83,47.28,46.81,47.15,131687.0,46.2822,46.7269,46.2624,46.5984,131687.0
2022-08-31 15:20:00,47.14,47.17,47.01,47.15,88728.0,46.5885,46.6182,46.46,46.5984,88728.0
2022-08-31 15:30:00,47.14,47.23,47.07,47.22,160769.0,46.5885,46.6775,46.5193,46.6676,160769.0
2022-08-31 15:40:00,47.21,47.46,47.17,47.3,280831.0,46.6577,46.9048,46.6182,46.7467,280831.0
2022-08-31 15:50:00,47.31,47.35,46.77,46.82,966707.0,46.7565,46.7961,46.2229,46.2723,966707.0
2022-09-01 09:30:00,45.47,45.55,44.7,44.93,755731.0,44.9381,45.0171,44.1771,44.4044,755731.0
2022-09-01 09:40:00,44.93,45.39,44.61,44.66,567164.0,44.4044,44.859,44.0881,44.1375,567164.0
2022-09-01 09:50:00,44.68,44.99,44.57,44.91,364562.0,44.1573,44.4637,44.0486,44.3846,364562.0
2022-09-01 10:00:00,44.88,44.98,44.38,44.61,489180.0,44.355,44.4538,43.8608,44.0881,489180.0
2022-09-01 10:10:00,44.61,44.67,44.21,44.44,302281.0,44.0881,44.1474,43.6928,43.9201,302281.0
2022-09-01 10:20:00,44.44,44.8,44.38,44.73,207577.0,43.9201,44.2759,43.8608,44.2067,207577.0
2022-09-01 10:30:00,44.75,44.93,44.59,44.6,198918.0,44.2265,44.4044,44.0684,44.0782,198918.0
2022-09-01 10:40:00,44.62,44.72,44.41,44.52,275621.0,44.098,44.1968,43.8905,43.9992,275621.0
2022-09-01 10:50:00,44.53,44.64,44.37,44.43,229101.0,44.0091,44.1178,43.8509,43.9102,229101.0
2022-09-01 11:00:00,44.42,44.48,44.23,44.29,266384.0,43.9003,43.9596,43.7126,43.7719,266384.0
2022-09-01 11:10:00,44.29,44.34,43.77,43.85,697110.0,43.7719,43.8213,43.2579,43.337,697110.0
2022-09-01 11:20:00,43.85,43.87,43.69,43.74,505608.0,43.337,43.3568,43.1789,43.2283,505608.0
2022-09-01 11:30:00,43.74,44.24,43.63,43.95,304701.0,43.2283,43.7225,43.1196,43.4358,304701.0
2022-09-01 11:40:00,43.96,44.0,43.73,43.9,175587.0,43.4457,43.4853,43.2184,43.3864,175587.0
2022-09-01 11:50:00,43.9,43.99,43.75,43.8,170221.0,43.3864,43.4754,43.2382,43.2876,170221.0
2022-09-01 12:00:00,43.83,44.1,43.8,44.08,209902.0,43.3172,43.5841,43.2876,43.5643,209902.0
2022-09-01 12:10:00,44.07,44.1,43.89,43.95,199455.0,43.5544,43.5841,43.3765,43.4358,199455.0
2022-09-01 12:20:00,43.95,44.16,43.89,44.03,343906.0,43.4358,43.6434,43.3765,43.5149,343906.0
2022-09-01 12:30:00,44.02,44.03,43.78,43.85,177178.0,43.505,43.5149,43.2678,43.337,177178.0
2022-09-01 12:40:00,43.84,44.04,43.79,44.02,187653.0,43.3271,43.5248,43.2777,43.505,187653.0
2022-09-01 12:50:00,44.02,44.03,43.89,44.0,146942.0,43.505,43.5149,43.3765,43.4853,146942.0
2022-09-01 13:00:00,43.99,44.36,43.99,44.31,380079.0,43.4754,43.841,43.4754,43.7916,380079.0
2022-09-01 13:10:00,44.32,44.46,44.22,44.25,144789.0,43.8015,43.9399,43.7027,43.7323,144789.0
2022-09-01 13:20:00,44.26,44.49,44.18,44.45,159856.0,43.7422,43.9695,43.6632,43.93,159856.0
2022-09-01 13:30:00,44.44,44.6,44.33,44.39,196700.0,43.9201,44.0782,43.8114,43.8707,196700.0
2022-09-01 13:40:00,44.4,44.45,44.27,44.34,135512.0,43.8806,43.93,43.7521,43.8213,135512.0
2022-09-01 13:50:00,44.34,44.4,44.15,44.25,127696.0,43.8213,43.8806,43.6335,43.7323,127696.0
2022-09-01 14:00:00,44.26,44.49,44.23,44.46,154577.0,43.7422,43.9695,43.7126,43.9399,154577.0
2022-09-01 14:10:00,44.44,44.72,44.29,44.7,153720.0,43.9201,44.1968,43.7719,44.1771,153720.0
2022-09-01 14:20:00,44.7,45.15,44.7,44.95,302649.0,44.1771,44.6218,44.1771,44.4241,302649.0
2022-09-01 14:30:00,44.96,45.51,44.95,45.3,528663.0,44.434,44.9776,44.4241,44.7701,528663.0
2022-09-01 14:40:00,45.3,45.47,45.29,45.36,357918.0,44.7701,44.9381,44.7602,44.8293,357918.0
2022-09-01 14:50:00,45.36,45.49,45.26,45.39,188405.0,44.8293,44.9578,44.7305,44.859,188405.0
2022-09-01 15:00:00,45.39,45.83,45.32,45.72,528621.0,44.859,45.2938,44.7898,45.1851,528621.0
2022-09-01 15:10:00,45.71,46.1,45.64,45.77,405255.0,45.1753,45.5607,45.1061,45.2346,405255.0
2022-09-01 15:20:00,45.78,45.78,45.46,45.5,226987.0,45.2444,45.2444,44.9282,44.9677,226987.0
2022-09-01 15:30:00,45.49,45.64,45.44,45.55,217044.0,44.9578,45.1061,44.9084,45.0171,217044.0
2022-09-01 15:40:00,45.54,45.65,45.42,45.53,259365.0,45.0072,45.116,44.8886,44.9974,259365.0
2022-09-01 15:50:00,45.54,46.06,45.48,45.98,1281505.0,45.0072,45.5212,44.9479,45.4421,1281505.0
2022-09-02 09:30:00,46.73,46.82,45.75,45.98,404044.0,46.1833,46.2723,45.2148,45.4421,404044.0
2022-09-02 09:40:00,45.97,46.01,45.63,45.97,156293.0,45.4322,45.4717,45.0962,45.4322,156293.0
2022-09-02 09:50:00,46.02,46.4,45.99,46.03,323345.0,45.4816,45.8572,45.452,45.4915,323345.0
2022-09-02 10:00:00,46.04,46.19,45.65,46.03,183254.0,45.5014,45.6496,45.116,45.4915,183254.0
2022-09-02 10:10:00,46.04,46.65,46.0,46.49,225132.0,45.5014,46.1043,45.4619,45.9461,225132.0
2022-09-02 10:20:00,46.51,46.59,46.27,46.58,139421.0,45.9659,46.045,45.7287,46.0351,139421.0
2022-09-02 10:30:00,46.6,47.22,46.56,47.14,570525.0,46.0548,46.6676,46.0153,46.5885,570525.0
2022-09-02 10:40:00,47.16,47.2,46.89,46.96,144047.0,46.6083,46.6478,46.3414,46.4106,144047.0
2022-09-02 10:50:00,46.97,47.0,46.22,46.4,302492.0,46.4205,46.4502,45.6793,45.8572,302492.0
2022-09-02 11:00:00,46.4,46.65,46.33,46.45,230598.0,45.8572,46.1043,45.788,45.9066,230598.0
2022-09-02 11:10:00,46.45,46.69,46.35,46.69,91525.0,45.9066,46.1438,45.8078,46.1438,91525.0
2022-09-02 11:20:00,46.69,46.72,46.5,46.56,69011.0,46.1438,46.1734,45.956,46.0153,69011.0
2022-09-02 11:30:00,46.56,46.78,46.45,46.76,155733.0,46.0153,46.2327,45.9066,46.213,155733.0
2022-09-02 11:40:00,46.76,47.0,46.55,46.9,195060.0,46.213,46.4502,46.0054,46.3513,195060.0
2022-09-02 11:50:00,46.92,46.98,46.73,46.79,95434.0,46.3711,46.4304,46.1833,46.2426,95434.0
2022-09-02 12:00:00,46.81,46.85,46.65,46.69,93685.0,46.2624,46.3019,46.1043,46.1438,93685.0
2022-09-02 12:10:00,46.69,46.75,46.47,46.5,101271.0,46.1438,46.2031,45.9264,45.956,101271.0
2022-09-02 12:20:00,46.49,46.54,46.08,46.17,136301.0,45.9461,45.9955,45.5409,45.6299,136301.0
2022-09-02 12:30:00,46.15,46.26,45.92,46.04,170200.0,45.6101,45.7188,45.3828,45.5014,170200.0
2022-09-02 12:40:00,46.05,46.09,45.82,45.85,166903.0,45.5113,45.5508,45.284,45.3136,166903.0
2022-09-02 12:50:00,45.85,46.05,45.71,45.98,197856.0,45.3136,45.5113,45.1753,45.4421,197856.0
2022-09-02 13:00:00,45.97,45.97,45.62,45.75,169560.0,45.4322,45.4322,45.0863,45.2148,169560.0
2022-09-02 13:10:00,45.76,45.91,45.68,45.83,133135.0,45.2247,45.3729,45.1456,45.2938,133135.0
2022-09-02 13:20:00,45.82,45.82,45.53,45.61,149768.0,45.284,45.284,44.9974,45.0764,149768.0
2022-09-02 13:30:00,45.6,45.76,45.57,45.65,113959.0,45.0665,45.2247,45.0369,45.116,113959.0
2022-09-02 13:40:00,45.65,45.81,45.54,45.55,103136.0,45.116,45.2741,45.0072,45.0171,103136.0
2022-09-02 13:50:00,45.53,45.58,45.39,45.47,132605.0,44.9974,45.0468,44.859,44.9381,132605.0
2022-09-02 14:00:00,45.46,45.62,45.42,45.61,81236.0,44.9282,45.0863,44.8886,45.0764,81236.0
2022-09-02 14:10:00,45.61,45.7,45.49,45.62,105833.0,45.0764,45.1654,44.9578,45.0863,105833.0
2022-09-02 14:20:00,45.63,45.86,45.57,45.85,98080.0,45.0962,45.3235,45.0369,45.3136,98080.0
2022-09-02 14:30:00,45.86,45.94,45.74,45.88,70447.0,45.3235,45.4026,45.2049,45.3433,70447.0
2022-09-02 14:40:00,45.89,46.0,45.83,45.85,93341.0,45.3531,45.4619,45.2938,45.3136,93341.0
2022-09-02 14:50:00,45.86,45.9,45.66,45.7,83277.0,45.3235,45.363,45.1258,45.1654,83277.0
2022-09-02 15:00:00,45.71,46.07,45.68,45.92,96140.0,45.1753,45.531,45.1456,45.3828,96140.0
2022-09-02 15:10:00,45.91,45.96,45.74,45.86,125663.0,45.3729,45.4223,45.2049,45.3235,125663.0
2022-09-02 15:20:00,45.85,45.94,45.72,45.85,245042.0,45.3136,45.4026,45.1851,45.3136,245042.0
2022-09-02 15:30:00,45.84,45.89,45.56,45.61,337305.0,45.3037,45.3531,45.027,45.0764,337305.0
2022-09-02 15:40:00,45.61,45.81,45.55,45.76,249223.0,45.0764,45.2741,45.0171,45.2247,249223.0
2022-09-02 15:50:00,45.76,46.01,45.71,45.74,711168.0,45.2247,45.4717,45.1753,45.2049,711168.0
2022-09-06 09:30:00,45.92,46.11,45.43,45.51,188232.0,45.3828,45.5706,44.8985,44.9776,188232.0
2022-09-06 09:40:00,45.5,45.99,45.49,45.75,140142.0,44.9677,45.452,44.9578,45.2148,140142.0
2022-09-06 09:50:00,45.73,45.79,45.39,45.57,125773.0,45.195,45.2543,44.859,45.0369,125773.0
2022-09-06 10:00:00,45.53,45.54,44.94,45.0,204705.0,44.9974,45.0072,44.4143,44.4736,204705.0
2022-09-06 10:10:00,45.01,45.09,44.82,45.09,154826.0,44.4834,44.5625,44.2957,44.5625,154826.0
2022-09-06 10:20:00,45.07,45.3,44.91,44.96,139047.0,44.5427,44.7701,44.3846,44.434,139047.0
2022-09-06 10:30:00,44.95,45.28,44.85,45.27,122730.0,44.4241,44.7503,44.3253,44.7404,122730.0
2022-09-06 10:40:00,45.27,45.61,45.23,45.3,122866.0,44.7404,45.0764,44.7009,44.7701,122866.0
2022-09-06 10:50:00,45.28,45.81,45.28,45.71,169859.0,44.7503,45.2741,44.7503,45.1753,169859.0
2022-09-06 11:00:00,45.72,45.82,45.55,45.71,245456.0,45.1851,45.284,45.0171,45.1753,245456.0
2022-09-06 11:10:00,45.73,45.75,45.55,45.64,95086.0,45.195,45.2148,45.0171,45.1061,95086.0
2022-09-06 11:20:00,45.64,45.83,45.55,45.55,150122.0,45.1061,45.2938,45.0171,45.0171,150122.0
2022-09-06 11:30:00,45.56,45.77,45.49,45.66,169750.0,45.027,45.2346,44.9578,45.1258,169750.0
2022-09-06 11:40:00,45.65,45.91,45.58,45.62,122791.0,45.116,45.3729,45.0468,45.0863,122791.0
2022-09-06 11:50:00,45.62,45.94,45.6,45.84,80503.0,45.0863,45.4026,45.0665,45.3037,80503.0
2022-09-06 12:00:00,45.87,45.91,45.56,45.57,83807.0,45.3334,45.3729,45.027,45.0369,83807.0
2022-09-06 12:10:00,45.6,45.61,45.42,45.47,62308.0,45.0665,45.0764,44.8886,44.9381,62308.0
2022-09-06 12:20:00,45.47,45.53,45.25,45.43,65161.0,44.9381,44.9974,44.7206,44.8985,65161.0
2022-09-06 12:30:00,45.42,45.58,45.42,45.49,70690.0,44.8886,45.0468,44.8886,44.9578,70690.0
2022-09-06 12:40:00,45.51,45.67,45.43,45.59,54629.0,44.9776,45.1357,44.8985,45.0567,54629.0
2022-09-06 12:50:00,45.59,45.63,45.45,45.5,78520.0,45.0567,45.0962,44.9183,44.9677,78520.0
2022-09-06 13:00:00,45.5,45.53,45.12,45.12,60855.0,44.9677,44.9974,44.5922,44.5922,60855.0
2022-09-06 13:10:00,45.14,45.18,45.0,45.13,149643.0,44.6119,44.6515,44.4736,44.602,149643.0
2022-09-06 13:20:00,45.11,45.15,45.01,45.06,79428.0,44.5823,44.6218,44.4834,44.5329,79428.0
2022-09-06 13:30:00,45.07,45.2,45.01,45.14,78331.0,44.5427,44.6712,44.4834,44.6119,78331.0
2022-09-06 13:40:00,45.13,45.14,44.98,45.01,105958.0,44.602,44.6119,44.4538,44.4834,105958.0
2022-09-06 13:50:00,45.0,45.19,44.96,45.17,126940.0,44.4736,44.6613,44.434,44.6416,126940.0
2022-09-06 14:00:00,45.16,45.23,45.09,45.18,59533.0,44.6317,44.7009,44.5625,44.6515,59533.0
2022-09-06 14:10:00,45.18,45.43,45.17,45.4,94298.0,44.6515,44.8985,44.6416,44.8689,94298.0
2022-09-06 14:20:00,45.39,45.43,45.29,45.33,172291.0,44.859,44.8985,44.7602,44.7997,172291.0
2022-09-06 14:30:00,45.34,45.35,45.18,45.22,103707.0,44.8096,44.8195,44.6515,44.691,103707.0
2022-09-06 14:40:00,45.19,45.21,45.11,45.18,69549.0,44.6613,44.6811,44.5823,44.6515,69549.0
2022-09-06 14:50:00,45.19,45.19,45.03,45.08,95515.0,44.6613,44.6613,44.5032,44.5526,95515.0
2022-09-06 15:00:00,45.1,45.2,45.04,45.18,161851.0,44.5724,44.6712,44.5131,44.6515,161851.0
2022-09-06 15:10:00,45.18,45.38,45.15,45.24,122759.0,44.6515,44.8491,44.6218,44.7108,122759.0
2022-09-06 15:20:00,45.23,45.34,45.09,45.25,103452.0,44.7009,44.8096,44.5625,44.7206,103452.0
2022-09-06 15:30:00,45.25,45.25,45.05,45.09,141466.0,44.7206,44.7206,44.523,44.5625,141466.0
2022-09-06 15:40:00,45.08,45.3,45.07,45.29,205154.0,44.5526,44.7701,44.5427,44.7602,205154.0
2022-09-06 15:50:00,45.28,45.3,45.07,45.08,617510.0,44.7503,44.7701,44.5427,44.5526,617510.0
2022-09-07 09:30:00,45.6,46.0,45.16,45.83,325094.0,45.0665,45.4619,44.6317,45.2938,325094.0
2022-09-07 09:40:00,45.8,45.89,45.5,45.63,288649.0,45.2642,45.3531,44.9677,45.0962,288649.0
2022-09-07 09:50:00,45.62,45.65,45.13,45.26,144695.0,45.0863,45.116,44.602,44.7305,144695.0
2022-09-07 10:00:00,45.26,45.41,45.0,45.33,106527.0,44.7305,44.8788,44.4736,44.7997,106527.0
2022-09-07 10:10:00,45.34,45.42,45.03,45.35,129493.0,44.8096,44.8886,44.5032,44.8195,129493.0
2022-09-07 10:20:00,45.35,45.43,45.12,45.38,135310.0,44.8195,44.8985,44.5922,44.8491,135310.0
2022-09-07 10:30:00,45.4,45.64,45.4,45.48,236812.0,44.8689,45.1061,44.8689,44.9479,236812.0
2022-09-07 10:40:00,45.48,45.63,45.4,45.55,201970.0,44.9479,45.0962,44.8689,45.0171,201970.0
2022-09-07 10:50:00,45.55,45.8,45.52,45.75,219835.0,45.0171,45.2642,44.9875,45.2148,219835.0
2022-09-07 11:00:00,45.75,45.95,45.63,45.86,140402.0,45.2148,45.4124,45.0962,45.3235,140402.0
2022-09-07 11:10:00,45.86,46.02,45.8,45.9,153665.0,45.3235,45.4816,45.2642,45.363,153665.0
2022-09-07 11:20:00,45.9,45.99,45.88,45.91,175991.0,45.363,45.452,45.3433,45.3729,175991.0
2022-09-07 11:30:00,45.92,46.01,45.86,45.87,136171.0,45.3828,45.4717,45.3235,45.3334,136171.0
2022-09-07 11:40:00,45.87,46.05,45.85,46.01,202673.0,45.3334,45.5113,45.3136,45.4717,202673.0
2022-09-07 11:50:00,46.01,46.08,45.94,45.96,111328.0,45.4717,45.5409,45.4026,45.4223,111328.0
2022-09-07 12:00:00,45.96,46.01,45.77,45.93,120716.0,45.4223,45.4717,45.2346,45.3927,120716.0
2022-09-07 12:10:00,45.93,45.98,45.77,45.79,108025.0,45.3927,45.4421,45.2346,45.2543,108025.0
2022-09-07 12:20:00,45.79,45.88,45.7,45.83,181498.0,45.2543,45.3433,45.1654,45.2938,181498.0
2022-09-07 12:30:00,45.82,45.91,45.73,45.9,138593.0,45.284,45.3729,45.195,45.363,138593.0
2022-09-07 12:40:00,45.9,46.07,45.89,45.99,114975.0,45.363,45.531,45.3531,45.452,114975.0
2022-09-07 12:50:00,45.99,45.99,45.85,45.99,76385.0,45.452,45.452,45.3136,45.452,76385.0
2022-09-07 13:00:00,45.98,46.16,45.95,46.12,134937.0,45.4421,45.62,45.4124,45.5805,134937.0
2022-09-07 13:10:00,46.12,46.28,46.09,46.22,168407.0,45.5805,45.7386,45.5508,45.6793,168407.0
2022-09-07 13:20:00,46.22,46.28,45.91,45.93,93624.0,45.6793,45.7386,45.3729,45.3927,93624.0
2022-09-07 13:30:00,45.92,46.14,45.92,46.09,72783.0,45.3828,45.6002,45.3828,45.5508,72783.0
2022-09-07 13:40:00,46.08,46.24,46.02,46.19,135966.0,45.5409,45.6991,45.4816,45.6496,135966.0
2022-09-07 13:50:00,46.19,46.27,46.09,46.12,118416.0,45.6496,45.7287,45.5508,45.5805,118416.0
2022-09-07 14:00:00,46.13,46.47,46.1,46.36,163063.0,45.5903,45.9264,45.5607,45.8176,163063.0
2022-09-07 14:10:00,46.36,46.43,46.28,46.3,238389.0,45.8176,45.8868,45.7386,45.7584,238389.0
2022-09-07 14:20:00,46.31,46.51,46.27,46.5,145649.0,45.7682,45.9659,45.7287,45.956,145649.0
2022-09-07 14:30:00,46.5,46.63,46.4,46.59,202417.0,45.956,46.0845,45.8572,46.045,202417.0
2022-09-07 14:40:00,46.58,46.77,46.55,46.73,135689.0,46.0351,46.2229,46.0054,46.1833,135689.0
2022-09-07 14:50:00,46.71,46.86,46.61,46.82,212340.0,46.1636,46.3118,46.0647,46.2723,212340.0
2022-09-07 15:00:00,46.81,47.02,46.75,47.02,181878.0,46.2624,46.4699,46.2031,46.4699,181878.0
2022-09-07 15:10:00,47.02,47.09,46.89,46.92,218487.0,46.4699,46.5391,46.3414,46.3711,218487.0
2022-09-07 15:20:00,46.91,47.1,46.89,47.09,188671.0,46.3612,46.549,46.3414,46.5391,188671.0
2022-09-07 15:30:00,47.09,47.09,46.85,46.89,291648.0,46.5391,46.5391,46.3019,46.3414,291648.0
2022-09-07 15:40:00,46.89,46.92,46.69,46.86,490543.0,46.3414,46.3711,46.1438,46.3118,490543.0
2022-09-07 15:50:00,46.86,46.9,46.73,46.73,1027312.0,46.3118,46.3513,46.1833,46.1833,1027312.0
2022-09-08 09:30:00,46.3,46.3,45.68,46.1,263324.0,45.7584,45.7584,45.1456,45.5607,263324.0
2022-09-08 09:40:00,46.13,46.93,45.98,46.82,298084.0,45.5903,46.381,45.4421,46.2723,298084.0
2022-09-08 09:50:00,46.82,47.26,46.71,46.97,374813.0,46.2723,46.7071,46.1636,46.4205,374813.0
2022-09-08 10:00:00,46.98,47.26,46.68,47.22,260399.0,46.4304,46.7071,46.1339,46.6676,260399.0
2022-09-08 10:10:00,47.21,47.57,47.08,47.55,195984.0,46.6577,47.0135,46.5292,46.9937,195984.0
2022-09-08 10:20:00,47.54,47.64,47.2,47.36,173744.0,46.9838,47.0827,46.6478,46.806,173744.0
2022-09-08 10:30:00,47.36,47.85,47.29,47.83,212907.0,46.806,47.2902,46.7368,47.2705,212907.0
2022-09-08 10:40:00,47.84,47.86,47.59,47.72,195447.0,47.2803,47.3001,47.0333,47.1617,195447.0
2022-09-08 10:50:00,47.71,48.1,47.55,48.07,297426.0,47.1519,47.5373,46.9937,47.5076,297426.0
2022-09-08 11:00:00,48.08,48.37,48.02,48.32,269457.0,47.5175,47.8041,47.4582,47.7547,269457.0
2022-09-08 11:10:00,48.32,48.45,48.21,48.36,346723.0,47.7547,47.8832,47.646,47.7943,346723.0
2022-09-08 11:20:00,48.36,48.51,48.27,48.29,168222.0,47.7943,47.9425,47.7053,47.7251,168222.0
2022-09-08 11:30:00,48.3,48.5,48.27,48.29,189095.0,47.735,47.9326,47.7053,47.7251,189095.0
2022-09-08 11:40:00,48.29,48.36,48.17,48.19,188146.0,47.7251,47.7943,47.6065,47.6262,188146.0
2022-09-08 11:50:00,48.19,48.34,48.14,48.25,98449.0,47.6262,47.7745,47.5768,47.6855,98449.0
2022-09-08 12:00:00,48.25,48.29,47.3,47.34,200572.0,47.6855,47.7251,46.7467,46.7862,200572.0
2022-09-08 12:10:00,47.33,47.35,47.06,47.17,177610.0,46.7763,46.7961,46.5095,46.6182,177610.0
2022-09-08 12:20:00,47.17,47.24,46.96,47.13,100631.0,46.6182,46.6874,46.4106,46.5786,100631.0
2022-09-08 12:30:00,47.12,47.39,47.11,47.29,125607.0,46.5688,46.8356,46.5589,46.7368,125607.0
2022-09-08 12:40:00,47.29,47.61,47.25,47.43,95703.0,46.7368,47.053,46.6972,46.8751,95703.0
2022-09-08 12:50:00,47.47,47.62,47.46,47.52,67748.0,46.9147,47.0629,46.9048,46.9641,67748.0
2022-09-08 13:00:00,47.53,47.55,47.3,47.4,60909.0,46.974,46.9937,46.7467,46.8455,60909.0
2022-09-08 13:10:00,47.42,47.74,47.41,47.72,95332.0,46.8652,47.1815,46.8554,47.1617,95332.0
2022-09-08 13:20:00,47.72,47.82,47.64,47.71,102549.0,47.1617,47.2606,47.0827,47.1519,102549.0
2022-09-08 13:30:00,47.73,47.88,47.61,47.8,121073.0,47.1716,47.3199,47.053,47.2408,121073.0
2022-09-08 13:40:00,47.82,47.92,47.76,47.83,175356.0,47.2606,47.3594,47.2013,47.2705,175356.0
2022-09-08 13:50:00,47.83,47.9,47.52,47.68,96451.0,47.2705,47.3396,46.9641,47.1222,96451.0
2022-09-08 14:00:00,47.7,47.75,47.57,47.64,62178.0,47.142,47.1914,47.0135,47.0827,62178.0
2022-09-08 14:10:00,47.65,47.71,47.48,47.67,67584.0,47.0926,47.1519,46.9245,47.1123,67584.0
2022-09-08 14:20:00,47.65,47.7,47.59,47.64,47569.0,47.0926,47.142,47.0333,47.0827,47569.0
2022-09-08 14:30:00,47.64,47.87,47.64,47.84,74153.0,47.0827,47.31,47.0827,47.2803,74153.0
2022-09-08 14:40:00,47.84,47.85,47.5,47.6,100173.0,47.2803,47.2902,46.9443,47.0431,100173.0
2022-09-08 14:50:00,47.61,47.76,47.53,47.66,53844.0,47.053,47.2013,46.974,47.1024,53844.0
2022-09-08 15:00:00,47.68,47.72,47.46,47.63,127069.0,47.1222,47.1617,46.9048,47.0728,127069.0
2022-09-08 15:10:00,47.62,47.77,47.57,47.73,87766.0,47.0629,47.2112,47.0135,47.1716,87766.0
2022-09-08 15:20:00,47.73,47.83,47.69,47.74,82898.0,47.1716,47.2705,47.1321,47.1815,82898.0
2022-09-08 15:30:00,47.75,47.79,47.62,47.74,116180.0,47.1914,47.2309,47.0629,47.1815,116180.0
2022-09-08 15:40:00,47.74,47.82,47.56,47.74,166501.0,47.1815,47.2606,47.0036,47.1815,166501.0
2022-09-08 15:50:00,47.74,48.16,47.74,48.14,745922.0,47.1815,47.5966,47.1815,47.5768,745922.0
2022-09-09 09:30:00,48.81,49.41,48.81,49.17,343291.0,48.239,48.832,48.239,48.5948,343291.0
2022-09-09 09:40:00,49.17,49.34,48.82,49.08,169782.0,48.5948,48.7628,48.2489,48.5058,169782.0
2022-09-09 09:50:00,49.09,49.37,48.94,49.32,191483.0,48.5157,48.7924,48.3675,48.743,191483.0
2022-09-09 10:00:00,49.3,49.67,49.21,49.61,312195.0,48.7233,49.0889,48.6343,49.0296,312195.0
2022-09-09 10:10:00,49.63,49.83,49.39,49.66,404774.0,49.0494,49.2471,48.8122,49.079,404774.0
2022-09-09 10:20:00,49.67,49.76,49.32,49.62,241006.0,49.0889,49.1779,48.743,49.0395,241006.0
2022-09-09 10:30:00,49.62,49.66,49.39,49.58,163722.0,49.0395,49.079,48.8122,49.0,163722.0
2022-09-09 10:40:00,49.59,49.77,49.47,49.57,179923.0,49.0099,49.1878,48.8913,48.9901,179923.0
2022-09-09 10:50:00,49.58,49.7,49.46,49.65,156645.0,49.0,49.1186,48.8814,49.0692,156645.0
2022-09-09 11:00:00,49.65,49.69,49.36,49.39,132999.0,49.0692,49.1087,48.7826,48.8122,132999.0
2022-09-09 11:10:00,49.39,49.47,49.25,49.41,137103.0,48.8122,48.8913,48.6738,48.832,137103.0
2022-09-09 11:20:00,49.41,49.62,49.27,49.57,439746.0,48.832,49.0395,48.6936,48.9901,439746.0
2022-09-09 11:30:00,49.58,49.93,49.48,49.92,251538.0,49.0,49.3459,48.9011,49.336,251538.0
2022-09-09 11:40:00,49.93,50.08,49.82,49.85,467100.0,49.3459,49.4941,49.2372,49.2668,467100.0
2022-09-09 11:50:00,49.85,50.07,49.85,50.06,274736.0,49.2668,49.4842,49.2668,49.4744,274736.0
2022-09-09 12:00:00,50.07,50.09,49.74,49.93,598846.0,49.4842,49.504,49.1581,49.3459,598846.0
2022-09-09 12:10:00,49.94,49.99,49.69,49.79,242494.0,49.3558,49.4052,49.1087,49.2075,242494.0
2022-09-09 12:20:00,49.81,49.83,49.63,49.8,80341.0,49.2273,49.2471,49.0494,49.2174,80341.0
2022-09-09 12:30:00,49.8,49.94,49.66,49.88,103042.0,49.2174,49.3558,49.079,49.2965,103042.0
2022-09-09 12:40:00,49.89,50.04,49.87,50.03,103651.0,49.3064,49.4546,49.2866,49.4447,103651.0
2022-09-09 12:50:00,50.02,50.1,49.93,49.95,272248.0,49.4348,49.5139,49.3459,49.3657,272248.0
2022-09-09 13:00:00,49.96,49.98,49.8,49.94,96338.0,49.3755,49.3953,49.2174,49.3558,96338.0
2022-09-09 13:10:00,49.92,50.08,49.89,50.01,85106.0,49.336,49.4941,49.3064,49.4249,85106.0
2022-09-09 13:20:00,50.0,50.09,49.88,49.91,106314.0,49.4151,49.504,49.2965,49.3261,106314.0
2022-09-09 13:30:00,49.91,49.99,49.86,49.92,66281.0,49.3261,49.4052,49.2767,49.336,66281.0
2022-09-09 13:40:00,49.92,49.92,49.69,49.84,52872.0,49.336,49.336,49.1087,49.2569,52872.0
2022-09-09 13:50:00,49.84,49.86,49.72,49.83,69095.0,49.2569,49.2767,49.1383,49.2471,69095.0
2022-09-09 14:00:00,49.83,49.83,49.6,49.63,80190.0,49.2471,49.2471,49.0197,49.0494,80190.0
2022-09-09 14:10:00,49.66,49.82,49.61,49.75,82315.0,49.079,49.2372,49.0296,49.168,82315.0
2022-09-09 14:20:00,49.76,49.8,49.71,49.72,115646.0,49.1779,49.2174,49.1285,49.1383,115646.0
2022-09-09 14:30:00,49.71,49.71,49.53,49.62,88243.0,49.1285,49.1285,48.9506,49.0395,88243.0
2022-09-09 14:40:00,49.62,49.64,49.49,49.49,61286.0,49.0395,49.0593,48.911,48.911,61286.0
2022-09-09 14:50:00,49.49,49.63,49.45,49.63,71844.0,48.911,49.0494,48.8715,49.0494,71844.0
2022-09-09 15:00:00,49.62,49.78,49.57,49.75,102753.0,49.0395,49.1976,48.9901,49.168,102753.0
2022-09-09 15:10:00,49.76,49.92,49.75,49.91,121167.0,49.1779,49.336,49.168,49.3261,121167.0
2022-09-09 15:20:00,49.91,49.95,49.81,49.88,226750.0,49.3261,49.3657,49.2273,49.2965,226750.0
2022-09-09 15:30:00,49.87,49.93,49.76,49.8,218330.0,49.2866,49.3459,49.1779,49.2174,218330.0
2022-09-09 15:40:00,49.8,49.93,49.76,49.79,350322.0,49.2174,49.3459,49.1779,49.2075,350322.0
2022-09-09 15:50:00,49.8,49.84,49.68,49.74,599560.0,49.2174,49.2569,49.0988,49.1581,599560.0
2022-09-12 09:30:00,50.03,50.46,49.79,49.86,425690.0,49.4447,49.8697,49.2075,49.2767,425690.0
2022-09-12 09:40:00,49.86,50.16,49.74,49.97,335899.0,49.2767,49.5732,49.1581,49.3854,335899.0
2022-09-12 09:50:00,49.97,50.42,49.97,50.39,186837.0,49.3854,49.8302,49.3854,49.8005,186837.0
2022-09-12 10:00:00,50.39,50.46,50.22,50.35,198260.0,49.8005,49.8697,49.6325,49.761,198260.0
2022-09-12 10:10:00,50.35,50.6,50.05,50.49,204911.0,49.761,50.008,49.4645,49.8993,204911.0
2022-09-12 10:20:00,50.5,50.58,50.14,50.21,118708.0,49.9092,49.9883,49.5534,49.6226,118708.0
2022-09-12 10:30:00,50.21,50.47,50.2,50.34,158014.0,49.6226,49.8796,49.6127,49.7511,158014.0
2022-09-12 10:40:00,50.34,50.37,50.11,50.25,120406.0,49.7511,49.7807,49.5238,49.6621,120406.0
2022-09-12 10:50:00,50.25,50.34,49.91,49.96,121184.0,49.6621,49.7511,49.3261,49.3755,121184.0
2022-09-12 11:00:00,49.97,49.99,49.75,49.94,181307.0,49.3854,49.4052,49.168,49.3558,181307.0
2022-09-12 11:10:00,49.95,50.07,49.87,50.04,160223.0,49.3657,49.4842,49.2866,49.4546,160223.0
2022-09-12 11:20:00,50.04,50.15,50.0,50.15,103327.0,49.4546,49.5633,49.4151,49.5633,103327.0
2022-09-12 11:30:00,50.15,50.15,49.86,49.95,125235.0,49.5633,49.5633,49.2767,49.3657,125235.0
2022-09-12 11:40:00,49.96,50.03,49.84,49.9,153975.0,49.3755,49.4447,49.2569,49.3162,153975.0
2022-09-12 11:50:00,49.91,49.93,49.5,49.57,204525.0,49.3261,49.3459,48.9209,48.9901,204525.0
2022-09-12 12:00:00,49.57,49.61,49.43,49.49,112072.0,48.9901,49.0296,48.8517,48.911,112072.0
2022-09-12 12:10:00,49.48,49.69,49.39,49.61,127968.0,48.9011,49.1087,48.8122,49.0296,127968.0
2022-09-12 12:20:00,49.61,49.73,49.55,49.7,90821.0,49.0296,49.1482,48.9703,49.1186,90821.0
2022-09-12 12:30:00,49.7,49.83,49.61,49.78,114170.0,49.1186,49.2471,49.0296,49.1976,114170.0
2022-09-12 12:40:00,49.79,49.84,49.65,49.73,87710.0,49.2075,49.2569,49.0692,49.1482,87710.0
2022-09-12 12:50:00,49.73,49.96,49.73,49.91,116613.0,49.1482,49.3755,49.1482,49.3261,116613.0
2022-09-12 13:00:00,49.91,50.1,49.81,50.07,188004.0,49.3261,49.5139,49.2273,49.4842,188004.0
2022-09-12 13:10:00,50.06,50.07,49.93,49.97,111533.0,49.4744,49.4842,49.3459,49.3854,111533.0
2022-09-12 13:20:00,49.98,49.99,49.72,49.83,81571.0,49.3953,49.4052,49.1383,49.2471,81571.0
2022-09-12 13:30:00,49.84,49.89,49.78,49.8,82431.0,49.2569,49.3064,49.1976,49.2174,82431.0
2022-09-12 13:40:00,49.8,49.81,49.65,49.71,90942.0,49.2174,49.2273,49.0692,49.1285,90942.0
2022-09-12 13:50:00,49.71,49.89,49.71,49.87,87353.0,49.1285,49.3064,49.1285,49.2866,87353.0
2022-09-12 14:00:00,49.86,49.92,49.72,49.73,76735.0,49.2767,49.336,49.1383,49.1482,76735.0
2022-09-12 14:10:00,49.72,49.89,49.68,49.75,136693.0,49.1383,49.3064,49.0988,49.168,136693.0
2022-09-12 14:20:00,49.74,49.9,49.68,49.8,129675.0,49.1581,49.3162,49.0988,49.2174,129675.0
2022-09-12 14:30:00,49.79,49.84,49.73,49.8,126470.0,49.2075,49.2569,49.1482,49.2174,126470.0
2022-09-12 14:40:00,49.79,49.93,49.77,49.9,57224.0,49.2075,49.3459,49.1878,49.3162,57224.0
2022-09-12 14:50:00,49.89,49.96,49.82,49.83,117560.0,49.3064,49.3755,49.2372,49.2471,117560.0
2022-09-12 15:00:00,49.84,50.04,49.78,50.04,208653.0,49.2569,49.4546,49.1976,49.4546,208653.0
2022-09-12 15:10:00,50.01,50.04,49.94,49.98,146023.0,49.4249,49.4546,49.3558,49.3953,146023.0
2022-09-12 15:20:00,49.97,50.02,49.93,49.99,139845.0,49.3854,49.4348,49.3459,49.4052,139845.0
2022-09-12 15:30:00,49.99,50.05,49.89,50.01,186339.0,49.4052,49.4645,49.3064,49.4249,186339.0
2022-09-12 15:40:00,50.02,50.23,49.97,50.1,424309.0,49.4348,49.6424,49.3854,49.5139,424309.0
2022-09-12 15:50:00,50.09,50.26,50.04,50.25,854797.0,49.504,49.672,49.4546,49.6621,854797.0
2022-09-13 09:30:00,47.77,48.84,47.35,48.8,1142782.0,47.2112,48.2686,46.7961,48.2291,1142782.0
2022-09-13 09:40:00,48.8,48.97,48.47,48.67,579565.0,48.2291,48.3971,47.903,48.1006,579565.0
2022-09-13 09:50:00,48.68,48.95,48.49,48.68,208688.0,48.1105,48.3774,47.9227,48.1105,208688.0
2022-09-13 10:00:00,48.69,48.73,48.21,48.37,440538.0,48.1204,48.1599,47.646,47.8041,440538.0
2022-09-13 10:10:00,48.37,48.66,48.23,48.52,167035.0,47.8041,48.0907,47.6658,47.9524,167035.0
2022-09-13 10:20:00,48.5,48.51,48.17,48.27,195275.0,47.9326,47.9425,47.6065,47.7053,195275.0
2022-09-13 10:30:00,48.26,48.52,48.05,48.08,203396.0,47.6954,47.9524,47.4879,47.5175,203396.0
2022-09-13 10:40:00,48.08,48.11,47.9,47.97,190087.0,47.5175,47.5472,47.3396,47.4088,190087.0
2022-09-13 10:50:00,47.97,48.19,47.87,48.13,197262.0,47.4088,47.6262,47.31,47.5669,197262.0
2022-09-13 11:00:00,48.12,48.25,48.03,48.16,158876.0,47.5571,47.6855,47.4681,47.5966,158876.0
2022-09-13 11:10:00,48.15,48.21,47.94,48.1,178782.0,47.5867,47.646,47.3792,47.5373,178782.0
2022-09-13 11:20:00,48.1,48.19,47.98,48.18,114807.0,47.5373,47.6262,47.4187,47.6164,114807.0
2022-09-13 11:30:00,48.18,48.31,48.12,48.31,136233.0,47.6164,47.7448,47.5571,47.7448,136233.0
2022-09-13 11:40:00,48.31,48.31,48.13,48.22,320165.0,47.7448,47.7448,47.5669,47.6559,320165.0
2022-09-13 11:50:00,48.22,48.51,48.21,48.36,312192.0,47.6559,47.9425,47.646,47.7943,312192.0
2022-09-13 12:00:00,48.35,48.43,48.19,48.43,140276.0,47.7844,47.8634,47.6262,47.8634,140276.0
2022-09-13 12:10:00,48.42,48.56,48.41,48.49,88494.0,47.8536,47.9919,47.8437,47.9227,88494.0
2022-09-13 12:20:00,48.5,48.5,48.3,48.33,80316.0,47.9326,47.9326,47.735,47.7646,80316.0
2022-09-13 12:30:00,48.34,48.49,48.32,48.48,92457.0,47.7745,47.9227,47.7547,47.9128,92457.0
2022-09-13 12:40:00,48.48,48.52,48.34,48.41,73681.0,47.9128,47.9524,47.7745,47.8437,73681.0
2022-09-13 12:50:00,48.4,48.43,48.26,48.3,115536.0,47.8338,47.8634,47.6954,47.735,115536.0
2022-09-13 13:00:00,48.3,48.58,48.29,48.44,420621.0,47.735,48.0117,47.7251,47.8733,420621.0
2022-09-13 13:10:00,48.44,48.59,48.43,48.47,82669.0,47.8733,48.0216,47.8634,47.903,82669.0
2022-09-13 13:20:00,48.48,48.72,48.48,48.69,81573.0,47.9128,48.15,47.9128,48.1204,81573.0
2022-09-13 13:30:00,48.68,48.68,48.53,48.62,71149.0,48.1105,48.1105,47.9623,48.0512,71149.0
2022-09-13 13:40:00,48.62,48.65,48.41,48.45,109117.0,48.0512,48.0809,47.8437,47.8832,109117.0
2022-09-13 13:50:00,48.46,48.48,48.32,48.38,100577.0,47.8931,47.9128,47.7547,47.814,100577.0
2022-09-13 14:00:00,48.38,48.52,48.36,48.45,76467.0,47.814,47.9524,47.7943,47.8832,76467.0
2022-09-13 14:10:00,48.45,48.58,48.4,48.51,134824.0,47.8832,48.0117,47.8338,47.9425,134824.0
2022-09-13 14:20:00,48.51,48.56,48.41,48.48,202868.0,47.9425,47.9919,47.8437,47.9128,202868.0
2022-09-13 14:30:00,48.49,48.5,48.21,48.21,135275.0,47.9227,47.9326,47.646,47.646,135275.0
2022-09-13 14:40:00,48.21,48.25,48.15,48.2,94475.0,47.646,47.6855,47.5867,47.6361,94475.0
2022-09-13 14:50:00,48.2,48.26,48.04,48.16,177284.0,47.6361,47.6954,47.478,47.5966,177284.0
2022-09-13 15:00:00,48.16,48.24,48.0,48.05,160046.0,47.5966,47.6757,47.4385,47.4879,160046.0
2022-09-13 15:10:00,48.06,48.07,47.89,48.02,181224.0,47.4978,47.5076,47.3298,47.4582,181224.0
2022-09-13 15:20:00,48.02,48.07,47.83,47.86,225180.0,47.4582,47.5076,47.2705,47.3001,225180.0
2022-09-13 15:30:00,47.86,47.94,47.66,47.88,351404.0,47.3001,47.3792,47.1024,47.3199,351404.0
2022-09-13 15:40:00,47.89,47.91,47.7,47.88,504835.0,47.3298,47.3495,47.142,47.3199,504835.0
2022-09-13 15:50:00,47.88,48.16,47.88,48.03,1463627.0,47.3199,47.5966,47.3199,47.4681,1463627.0
2022-09-14 09:30:00,48.03,48.53,47.58,47.69,233859.0,47.4681,47.9623,47.0234,47.1321,233859.0
2022-09-14 09:40:00,47.68,48.28,47.58,47.91,264873.0,47.1222,47.7152,47.0234,47.3495,264873.0
2022-09-14 09:50:00,47.9,48.44,47.82,48.42,246065.0,47.3396,47.8733,47.2606,47.8536,246065.0
2022-09-14 10:00:00,48.42,48.62,48.26,48.52,212166.0,47.8536,48.0512,47.6954,47.9524,212166.0
2022-09-14 10:10:00,48.51,48.66,48.38,48.47,123630.0,47.9425,48.0907,47.814,47.903,123630.0
2022-09-14 10:20:00,48.5,48.65,48.05,48.19,170141.0,47.9326,48.0809,47.4879,47.6262,170141.0
2022-09-14 10:30:00,48.2,48.78,48.14,48.7,217663.0,47.6361,48.2093,47.5768,48.1303,217663.0
2022-09-14 10:40:00,48.7,48.81,48.49,48.76,201616.0,48.1303,48.239,47.9227,48.1896,201616.0
2022-09-14 10:50:00,48.76,49.12,48.73,49.04,207246.0,48.1896,48.5454,48.1599,48.4663,207246.0
2022-09-14 11:00:00,49.06,49.3,48.83,49.27,194277.0,48.4861,48.7233,48.2588,48.6936,194277.0
2022-09-14 11:10:00,49.29,49.45,49.17,49.21,160797.0,48.7134,48.8715,48.5948,48.6343,160797.0
2022-09-14 11:20:00,49.21,49.21,48.92,48.94,87677.0,48.6343,48.6343,48.3477,48.3675,87677.0
2022-09-14 11:30:00,48.94,48.96,48.75,48.96,102330.0,48.3675,48.3872,48.1797,48.3872,102330.0
2022-09-14 11:40:00,48.97,49.23,48.94,49.02,154649.0,48.3971,48.6541,48.3675,48.4465,154649.0
2022-09-14 11:50:00,49.03,49.07,48.8,48.83,65546.0,48.4564,48.4959,48.2291,48.2588,65546.0
2022-09-14 12:00:00,48.84,48.87,48.55,48.66,49001.0,48.2686,48.2983,47.982,48.0907,49001.0
2022-09-14 12:10:00,48.66,48.78,48.63,48.67,78486.0,48.0907,48.2093,48.0611,48.1006,78486.0
2022-09-14 12:20:00,48.66,48.77,48.59,48.66,61165.0,48.0907,48.1995,48.0216,48.0907,61165.0
2022-09-14 12:30:00,48.68,48.84,48.55,48.79,75536.0,48.1105,48.2686,47.982,48.2192,75536.0
2022-09-14 12:40:00,48.78,48.86,48.71,48.82,51442.0,48.2093,48.2884,48.1402,48.2489,51442.0
2022-09-14 12:50:00,48.82,48.88,48.7,48.77,45230.0,48.2489,48.3082,48.1303,48.1995,45230.0
2022-09-14 13:00:00,48.78,48.94,48.73,48.79,49448.0,48.2093,48.3675,48.1599,48.2192,49448.0
2022-09-14 13:10:00,48.77,48.85,48.73,48.8,59575.0,48.1995,48.2785,48.1599,48.2291,59575.0
2022-09-14 13:20:00,48.8,48.82,48.6,48.64,59556.0,48.2291,48.2489,48.0314,48.071,59556.0
2022-09-14 13:30:00,48.64,48.66,48.5,48.54,52578.0,48.071,48.0907,47.9326,47.9721,52578.0
2022-09-14 13:40:00,48.53,48.62,48.3,48.36,68284.0,47.9623,48.0512,47.735,47.7943,68284.0
2022-09-14 13:50:00,48.35,48.53,48.23,48.29,83432.0,47.7844,47.9623,47.6658,47.7251,83432.0
2022-09-14 14:00:00,48.28,48.39,48.19,48.21,117454.0,47.7152,47.8239,47.6262,47.646,117454.0
2022-09-14 14:10:00,48.2,48.32,48.16,48.31,52310.0,47.6361,47.7547,47.5966,47.7448,52310.0
2022-09-14 14:20:00,48.32,48.35,48.21,48.26,48564.0,47.7547,47.7844,47.646,47.6954,48564.0
2022-09-14 14:30:00,48.25,48.32,48.23,48.26,68811.0,47.6855,47.7547,47.6658,47.6954,68811.0
2022-09-14 14:40:00,48.24,48.26,48.02,48.12,69586.0,47.6757,47.6954,47.4582,47.5571,69586.0
2022-09-14 14:50:00,48.12,48.15,47.93,47.96,72790.0,47.5571,47.5867,47.3693,47.3989,72790.0
2022-09-14 15:00:00,47.95,48.06,47.86,48.05,59886.0,47.389,47.4978,47.3001,47.4879,59886.0
2022-09-14 15:10:00,48.04,48.05,47.68,47.74,68984.0,47.478,47.4879,47.1222,47.1815,68984.0
2022-09-14 15:20:00,47.75,47.9,47.7,47.81,82558.0,47.1914,47.3396,47.142,47.2507,82558.0
2022-09-14 15:30:00,47.82,47.87,47.63,47.8,93629.0,47.2606,47.31,47.0728,47.2408,93629.0
2022-09-14 15:40:00,47.8,48.04,47.76,48.0,255010.0,47.2408,47.478,47.2013,47.4385,255010.0
2022-09-14 15:50:00,48.01,48.45,47.95,48.41,586268.0,47.4483,47.8832,47.389,47.8437,586268.0
2022-09-15 09:30:00,47.9,47.95,47.33,47.4,474566.0,47.3396,47.389,46.7763,46.8455,474566.0
2022-09-15 09:40:00,47.39,48.41,47.38,48.41,328448.0,46.8356,47.8437,46.8257,47.8437,328448.0
2022-09-15 09:50:00,48.41,48.54,48.27,48.44,122109.0,47.8437,47.9721,47.7053,47.8733,122109.0
2022-09-15 10:00:00,48.49,48.6,48.2,48.26,98145.0,47.9227,48.0314,47.6361,47.6954,98145.0
2022-09-15 10:10:00,48.28,48.7,48.26,48.52,107549.0,47.7152,48.1303,47.6954,47.9524,107549.0
2022-09-15 10:20:00,48.53,48.53,48.06,48.08,120526.0,47.9623,47.9623,47.4978,47.5175,120526.0
2022-09-15 10:30:00,48.09,48.15,47.84,47.91,110138.0,47.5274,47.5867,47.2803,47.3495,110138.0
2022-09-15 10:40:00,47.89,47.92,47.54,47.58,72703.0,47.3298,47.3594,46.9838,47.0234,72703.0
2022-09-15 10:50:00,47.56,47.58,47.02,47.05,194241.0,47.0036,47.0234,46.4699,46.4996,194241.0
2022-09-15 11:00:00,47.05,47.09,46.81,46.81,208956.0,46.4996,46.5391,46.2624,46.2624,208956.0
2022-09-15 11:10:00,46.81,46.86,46.56,46.85,208895.0,46.2624,46.3118,46.0153,46.3019,208895.0
2022-09-15 11:20:00,46.84,47.2,46.84,47.16,126295.0,46.292,46.6478,46.292,46.6083,126295.0
2022-09-15 11:30:00,47.16,47.36,47.15,47.21,118713.0,46.6083,46.806,46.5984,46.6577,118713.0
2022-09-15 11:40:00,47.21,47.36,47.14,47.14,64369.0,46.6577,46.806,46.5885,46.5885,64369.0
2022-09-15 11:50:00,47.14,47.16,46.8,46.99,125683.0,46.5885,46.6083,46.2525,46.4403,125683.0
2022-09-15 12:00:00,46.99,47.06,46.92,46.95,85610.0,46.4403,46.5095,46.3711,46.4007,85610.0
2022-09-15 12:10:00,46.95,47.02,46.88,47.01,89848.0,46.4007,46.4699,46.3316,46.46,89848.0
2022-09-15 12:20:00,46.98,47.04,46.71,46.74,197037.0,46.4304,46.4897,46.1636,46.1932,197037.0
2022-09-15 12:30:00,46.75,47.11,46.74,47.04,153694.0,46.2031,46.5589,46.1932,46.4897,153694.0
2022-09-15 12:40:00,47.04,47.23,47.02,47.19,84344.0,46.4897,46.6775,46.4699,46.6379,84344.0
2022-09-15 12:50:00,47.2,47.22,47.12,47.2,34049.0,46.6478,46.6676,46.5688,46.6478,34049.0
2022-09-15 13:00:00,47.22,47.54,47.22,47.48,130838.0,46.6676,46.9838,46.6676,46.9245,130838.0
2022-09-15 13:10:00,47.45,47.65,47.39,47.63,51782.0,46.8949,47.0926,46.8356,47.0728,51782.0
2022-09-15 13:20:00,47.63,47.77,47.55,47.62,72266.0,47.0728,47.2112,46.9937,47.0629,72266.0
2022-09-15 13:30:00,47.6,47.61,47.32,47.38,56835.0,47.0431,47.053,46.7664,46.8257,56835.0
2022-09-15 13:40:00,47.4,47.4,47.21,47.22,50279.0,46.8455,46.8455,46.6577,46.6676,50279.0
2022-09-15 13:50:00,47.23,47.3,47.14,47.24,100757.0,46.6775,46.7467,46.5885,46.6874,100757.0
2022-09-15 14:00:00,47.25,47.25,46.86,46.91,78110.0,46.6972,46.6972,46.3118,46.3612,78110.0
2022-09-15 14:10:00,46.9,46.98,46.86,46.94,64406.0,46.3513,46.4304,46.3118,46.3909,64406.0
2022-09-15 14:20:00,46.93,46.96,46.82,46.94,58316.0,46.381,46.4106,46.2723,46.3909,58316.0
2022-09-15 14:30:00,46.93,47.07,46.87,46.95,69877.0,46.381,46.5193,46.3217,46.4007,69877.0
2022-09-15 14:40:00,46.96,46.97,46.74,46.74,64790.0,46.4106,46.4205,46.1932,46.1932,64790.0
2022-09-15 14:50:00,46.73,46.81,46.7,46.73,58045.0,46.1833,46.2624,46.1537,46.1833,58045.0
2022-09-15 15:00:00,46.74,46.8,46.47,46.48,252476.0,46.1932,46.2525,45.9264,45.9362,252476.0
2022-09-15 15:10:00,46.48,46.49,46.21,46.23,207803.0,45.9362,45.9461,45.6694,45.6892,207803.0
2022-09-15 15:20:00,46.25,46.34,46.18,46.22,318737.0,45.7089,45.7979,45.6398,45.6793,318737.0
2022-09-15 15:30:00,46.21,46.38,46.17,46.34,282155.0,45.6694,45.8374,45.6299,45.7979,282155.0
2022-09-15 15:40:00,46.35,46.45,46.28,46.39,251197.0,45.8078,45.9066,45.7386,45.8473,251197.0
2022-09-15 15:50:00,46.4,46.76,46.39,46.66,801865.0,45.8572,46.213,45.8473,46.1141,801865.0
2022-09-16 09:30:00,45.38,45.73,44.95,45.6,851319.0,44.8491,45.195,44.4241,45.0665,851319.0
2022-09-16 09:40:00,45.57,45.59,45.13,45.36,239297.0,45.0369,45.0567,44.602,44.8293,239297.0
2022-09-16 09:50:00,45.37,45.41,45.12,45.16,288542.0,44.8392,44.8788,44.5922,44.6317,288542.0
2022-09-16 10:00:00,45.16,45.79,45.11,45.68,290808.0,44.6317,45.2543,44.5823,45.1456,290808.0
2022-09-16 10:10:00,45.68,46.11,45.64,45.81,160300.0,45.1456,45.5706,45.1061,45.2741,160300.0
2022-09-16 10:20:00,45.8,45.91,45.58,45.72,264983.0,45.2642,45.3729,45.0468,45.1851,264983.0
2022-09-16 10:30:00,45.73,46.4,45.71,46.31,206118.0,45.195,45.8572,45.1753,45.7682,206118.0
2022-09-16 10:40:00,46.3,46.35,45.83,45.85,104747.0,45.7584,45.8078,45.2938,45.3136,104747.0
2022-09-16 10:50:00,45.85,46.03,45.7,45.71,125645.0,45.3136,45.4915,45.1654,45.1753,125645.0
2022-09-16 11:00:00,45.72,45.82,45.56,45.63,121227.0,45.1851,45.284,45.027,45.0962,121227.0
2022-09-16 11:10:00,45.63,45.63,45.39,45.57,175012.0,45.0962,45.0962,44.859,45.0369,175012.0
2022-09-16 11:20:00,45.55,45.55,45.3,45.44,243362.0,45.0171,45.0171,44.7701,44.9084,243362.0
2022-09-16 11:30:00,45.44,45.56,45.22,45.3,275005.0,44.9084,45.027,44.691,44.7701,275005.0
2022-09-16 11:40:00,45.29,45.48,45.29,45.47,72374.0,44.7602,44.9479,44.7602,44.9381,72374.0
2022-09-16 11:50:00,45.47,45.62,45.41,45.61,90360.0,44.9381,45.0863,44.8788,45.0764,90360.0
2022-09-16 12:00:00,45.61,45.61,45.37,45.38,82101.0,45.0764,45.0764,44.8392,44.8491,82101.0
2022-09-16 12:10:00,45.39,45.49,45.32,45.46,89719.0,44.859,44.9578,44.7898,44.9282,89719.0
2022-09-16 12:20:00,45.46,45.46,45.19,45.32,109092.0,44.9282,44.9282,44.6613,44.7898,109092.0
2022-09-16 12:30:00,45.31,45.53,45.31,45.52,65349.0,44.7799,44.9974,44.7799,44.9875,65349.0
2022-09-16 12:40:00,45.52,45.68,45.51,45.68,88291.0,44.9875,45.1456,44.9776,45.1456,88291.0
2022-09-16 12:50:00,45.66,45.76,45.59,45.75,75876.0,45.1258,45.2247,45.0567,45.2148,75876.0
2022-09-16 13:00:00,45.76,45.83,45.54,45.57,86177.0,45.2247,45.2938,45.0072,45.0369,86177.0
2022-09-16 13:10:00,45.58,45.64,45.51,45.59,78632.0,45.0468,45.1061,44.9776,45.0567,78632.0
2022-09-16 13:20:00,45.59,45.62,45.44,45.48,79681.0,45.0567,45.0863,44.9084,44.9479,79681.0
2022-09-16 13:30:00,45.47,45.81,45.45,45.77,98122.0,44.9381,45.2741,44.9183,45.2346,98122.0
2022-09-16 13:40:00,45.79,45.81,45.61,45.64,73466.0,45.2543,45.2741,45.0764,45.1061,73466.0
2022-09-16 13:50:00,45.65,45.77,45.59,45.71,53053.0,45.116,45.2346,45.0567,45.1753,53053.0
2022-09-16 14:00:00,45.71,45.85,45.67,45.82,62672.0,45.1753,45.3136,45.1357,45.284,62672.0
2022-09-16 14:10:00,45.81,45.86,45.68,45.7,63744.0,45.2741,45.3235,45.1456,45.1654,63744.0
2022-09-16 14:20:00,45.71,46.1,45.7,46.01,127126.0,45.1753,45.5607,45.1654,45.4717,127126.0
2022-09-16 14:30:00,45.99,46.15,45.94,46.02,108043.0,45.452,45.6101,45.4026,45.4816,108043.0
2022-09-16 14:40:00,46.01,46.16,45.92,46.13,78825.0,45.4717,45.62,45.3828,45.5903,78825.0
2022-09-16 14:50:00,46.13,46.25,46.05,46.2,110465.0,45.5903,45.7089,45.5113,45.6595,110465.0
2022-09-16 15:00:00,46.2,46.49,46.14,46.44,119280.0,45.6595,45.9461,45.6002,45.8967,119280.0
2022-09-16 15:10:00,46.44,46.44,46.18,46.2,110085.0,45.8967,45.8967,45.6398,45.6595,110085.0
2022-09-16 15:20:00,46.22,46.37,46.02,46.04,125149.0,45.6793,45.8275,45.4816,45.5014,125149.0
2022-09-16 15:30:00,46.04,46.14,45.92,46.14,220327.0,45.5014,45.6002,45.3828,45.6002,220327.0
2022-09-16 15:40:00,46.14,46.21,45.96,46.08,296984.0,45.6002,45.6694,45.4223,45.5409,296984.0
2022-09-16 15:50:00,46.08,46.41,45.74,46.33,952129.0,45.5409,45.8671,45.2049,45.788,952129.0
2022-09-19 09:30:00,45.76,46.72,45.61,46.44,220106.0,45.2247,46.1734,45.0764,45.8967,220106.0
2022-09-19 09:40:00,46.49,46.59,46.18,46.18,136747.0,45.9461,46.045,45.6398,45.6398,136747.0
2022-09-19 09:50:00,46.19,46.46,46.17,46.35,130352.0,45.6496,45.9165,45.6299,45.8078,130352.0
2022-09-19 10:00:00,46.34,46.37,45.99,46.11,62521.0,45.7979,45.8275,45.452,45.5706,62521.0
2022-09-19 10:10:00,46.1,46.36,46.01,46.12,75282.0,45.5607,45.8176,45.4717,45.5805,75282.0
2022-09-19 10:20:00,46.13,46.3,45.95,46.26,102604.0,45.5903,45.7584,45.4124,45.7188,102604.0
2022-09-19 10:30:00,46.25,46.6,46.09,46.57,116125.0,45.7089,46.0548,45.5508,46.0252,116125.0
2022-09-19 10:40:00,46.56,46.73,46.54,46.62,120370.0,46.0153,46.1833,45.9955,46.0746,120370.0
2022-09-19 10:50:00,46.62,46.64,46.34,46.41,107369.0,46.0746,46.0944,45.7979,45.8671,107369.0
2022-09-19 11:00:00,46.41,46.48,46.29,46.34,156732.0,45.8671,45.9362,45.7485,45.7979,156732.0
2022-09-19 11:10:00,46.39,46.45,46.16,46.16,112230.0,45.8473,45.9066,45.62,45.62,112230.0
2022-09-19 11:20:00,46.16,46.16,45.87,45.87,246555.0,45.62,45.62,45.3334,45.3334,246555.0
2022-09-19 11:30:00,45.86,45.91,45.67,45.69,117672.0,45.3235,45.3729,45.1357,45.1555,117672.0
2022-09-19 11:40:00,45.68,45.8,45.61,45.79,101820.0,45.1456,45.2642,45.0764,45.2543,101820.0
2022-09-19 11:50:00,45.79,45.89,45.57,45.57,82288.0,45.2543,45.3531,45.0369,45.0369,82288.0
2022-09-19 12:00:00,45.56,45.7,45.45,45.65,101828.0,45.027,45.1654,44.9183,45.116,101828.0
2022-09-19 12:10:00,45.66,45.76,45.56,45.73,156333.0,45.1258,45.2247,45.027,45.195,156333.0
2022-09-19 12:20:00,45.73,45.78,45.64,45.74,64714.0,45.195,45.2444,45.1061,45.2049,64714.0
2022-09-19 12:30:00,45.74,45.96,45.73,45.91,82426.0,45.2049,45.4223,45.195,45.3729,82426.0
2022-09-19 12:40:00,45.89,45.91,45.85,45.87,80736.0,45.3531,45.3729,45.3136,45.3334,80736.0
2022-09-19 12:50:00,45.87,46.01,45.86,45.94,69463.0,45.3334,45.4717,45.3235,45.4026,69463.0
2022-09-19 13:00:00,45.94,45.95,45.81,45.9,64941.0,45.4026,45.4124,45.2741,45.363,64941.0
2022-09-19 13:10:00,45.91,45.92,45.78,45.88,84268.0,45.3729,45.3828,45.2444,45.3433,84268.0
2022-09-19 13:20:00,45.89,46.01,45.86,46.0,88219.0,45.3531,45.4717,45.3235,45.4619,88219.0
2022-09-19 13:30:00,46.0,46.01,45.75,45.81,84266.0,45.4619,45.4717,45.2148,45.2741,84266.0
2022-09-19 13:40:00,45.82,45.9,45.76,45.8,75116.0,45.284,45.363,45.2247,45.2642,75116.0
2022-09-19 13:50:00,45.8,45.85,45.72,45.76,66849.0,45.2642,45.3136,45.1851,45.2247,66849.0
2022-09-19 14:00:00,45.76,45.88,45.7,45.84,83686.0,45.2247,45.3433,45.1654,45.3037,83686.0
2022-09-19 14:10:00,45.85,45.94,45.79,45.86,99593.0,45.3136,45.4026,45.2543,45.3235,99593.0
2022-09-19 14:20:00,45.86,45.89,45.73,45.86,109391.0,45.3235,45.3531,45.195,45.3235,109391.0
2022-09-19 14:30:00,45.86,46.13,45.85,46.11,118978.0,45.3235,45.5903,45.3136,45.5706,118978.0
2022-09-19 14:40:00,46.1,46.1,45.87,45.92,81396.0,45.5607,45.5607,45.3334,45.3828,81396.0
2022-09-19 14:50:00,45.92,46.04,45.91,45.99,88953.0,45.3828,45.5014,45.3729,45.452,88953.0
2022-09-19 15:00:00,46.0,46.16,46.0,46.11,121263.0,45.4619,45.62,45.4619,45.5706,121263.0
2022-09-19 15:10:00,46.1,46.26,46.05,46.16,220696.0,45.5607,45.7188,45.5113,45.62,220696.0
2022-09-19 15:20:00,46.16,46.31,46.1,46.23,99679.0,45.62,45.7682,45.5607,45.6892,99679.0
2022-09-19 15:30:00,46.25,46.37,46.24,46.29,132287.0,45.7089,45.8275,45.6991,45.7485,132287.0
2022-09-19 15:40:00,46.28,46.35,46.17,46.18,191687.0,45.7386,45.8078,45.6299,45.6398,191687.0
2022-09-19 15:50:00,46.19,46.21,46.03,46.17,633241.0,45.6496,45.6694,45.4915,45.6299,633241.0
2022-09-20 09:30:00,45.59,46.19,45.53,45.64,158551.0,45.0567,45.6496,44.9974,45.1061,158551.0
2022-09-20 09:40:00,45.65,45.71,45.4,45.56,148048.0,45.116,45.1753,44.8689,45.027,148048.0
2022-09-20 09:50:00,45.54,45.75,45.49,45.63,60769.0,45.0072,45.2148,44.9578,45.0962,60769.0
2022-09-20 10:00:00,45.63,46.04,45.6,45.87,122131.0,45.0962,45.5014,45.0665,45.3334,122131.0
2022-09-20 10:10:00,45.87,45.95,45.67,45.73,119491.0,45.3334,45.4124,45.1357,45.195,119491.0
2022-09-20 10:20:00,45.74,45.89,45.65,45.71,118566.0,45.2049,45.3531,45.116,45.1753,118566.0
2022-09-20 10:30:00,45.71,45.71,45.45,45.5,101633.0,45.1753,45.1753,44.9183,44.9677,101633.0
2022-09-20 10:40:00,45.51,45.72,45.5,45.62,68926.0,44.9776,45.1851,44.9677,45.0863,68926.0
2022-09-20 10:50:00,45.59,45.79,45.59,45.78,117107.0,45.0567,45.2543,45.0567,45.2444,117107.0
2022-09-20 11:00:00,45.8,45.96,45.66,45.9,169784.0,45.2642,45.4223,45.1258,45.363,169784.0
2022-09-20 11:10:00,45.9,45.91,45.63,45.68,60542.0,45.363,45.3729,45.0962,45.1456,60542.0
2022-09-20 11:20:00,45.67,45.85,45.62,45.78,314454.0,45.1357,45.3136,45.0863,45.2444,314454.0
2022-09-20 11:30:00,45.79,45.83,45.65,45.73,81115.0,45.2543,45.2938,45.116,45.195,81115.0
2022-09-20 11:40:00,45.73,45.75,45.56,45.72,70861.0,45.195,45.2148,45.027,45.1851,70861.0
2022-09-20 11:50:00,45.72,46.03,45.68,45.99,91757.0,45.1851,45.4915,45.1456,45.452,91757.0
2022-09-20 12:00:00,46.02,46.06,45.95,46.0,54371.0,45.4816,45.5212,45.4124,45.4619,54371.0
2022-09-20 12:10:00,46.01,46.02,45.85,45.89,48948.0,45.4717,45.4816,45.3136,45.3531,48948.0
2022-09-20 12:20:00,45.9,45.91,45.64,45.65,41354.0,45.363,45.3729,45.1061,45.116,41354.0
2022-09-20 12:30:00,45.65,45.68,45.44,45.48,70404.0,45.116,45.1456,44.9084,44.9479,70404.0
2022-09-20 12:40:00,45.48,45.58,45.43,45.57,37603.0,44.9479,45.0468,44.8985,45.0369,37603.0
2022-09-20 12:50:00,45.55,45.63,45.5,45.62,45550.0,45.0171,45.0962,44.9677,45.0863,45550.0
2022-09-20 13:00:00,45.61,45.67,45.48,45.55,49576.0,45.0764,45.1357,44.9479,45.0171,49576.0
2022-09-20 13:10:00,45.55,45.55,45.39,45.4,59064.0,45.0171,45.0171,44.859,44.8689,59064.0
2022-09-20 13:20:00,45.4,45.44,45.22,45.25,54136.0,44.8689,44.9084,44.691,44.7206,54136.0
2022-09-20 13:30:00,45.23,45.23,45.12,45.19,59539.0,44.7009,44.7009,44.5922,44.6613,59539.0
2022-09-20 13:40:00,45.18,45.32,45.16,45.22,71352.0,44.6515,44.7898,44.6317,44.691,71352.0
2022-09-20 13:50:00,45.21,45.26,45.07,45.13,67646.0,44.6811,44.7305,44.5427,44.602,67646.0
2022-09-20 14:00:00,45.11,45.31,45.11,45.31,88878.0,44.5823,44.7799,44.5823,44.7799,88878.0
2022-09-20 14:10:00,45.29,45.37,45.21,45.36,34968.0,44.7602,44.8392,44.6811,44.8293,34968.0
2022-09-20 14:20:00,45.35,45.43,45.3,45.37,56325.0,44.8195,44.8985,44.7701,44.8392,56325.0
2022-09-20 14:30:00,45.37,45.37,45.22,45.28,32707.0,44.8392,44.8392,44.691,44.7503,32707.0
2022-09-20 14:40:00,45.29,45.56,45.22,45.46,59192.0,44.7602,45.027,44.691,44.9282,59192.0
2022-09-20 14:50:00,45.48,45.49,45.36,45.44,35825.0,44.9479,44.9578,44.8293,44.9084,35825.0
2022-09-20 15:00:00,45.44,45.59,45.36,45.38,56802.0,44.9084,45.0567,44.8293,44.8491,56802.0
2022-09-20 15:10:00,45.39,45.54,45.37,45.53,44547.0,44.859,45.0072,44.8392,44.9974,44547.0
2022-09-20 15:20:00,45.55,45.61,45.5,45.52,72662.0,45.0171,45.0764,44.9677,44.9875,72662.0
2022-09-20 15:30:00,45.51,45.67,45.42,45.64,90274.0,44.9776,45.1357,44.8886,45.1061,90274.0
2022-09-20 15:40:00,45.63,45.67,45.55,45.59,149384.0,45.0962,45.1357,45.0171,45.0567,149384.0
2022-09-20 15:50:00,45.58,45.6,45.25,45.31,503313.0,45.0468,45.0665,44.7206,44.7799,503313.0
2022-09-21 09:30:00,45.52,45.83,45.51,45.74,228861.0,44.9875,45.2938,44.9776,45.2049,228861.0
2022-09-21 09:40:00,45.73,46.17,45.65,46.12,147676.0,45.195,45.6299,45.116,45.5805,147676.0
2022-09-21 09:50:00,46.11,46.23,45.97,46.16,219199.0,45.5706,45.6892,45.4322,45.62,219199.0
2022-09-21 10:00:00,46.16,46.53,46.15,46.52,258484.0,45.62,45.9857,45.6101,45.9758,258484.0
2022-09-21 10:10:00,46.52,46.53,46.34,46.51,225525.0,45.9758,45.9857,45.7979,45.9659,225525.0
2022-09-21 10:20:00,46.51,46.83,46.5,46.79,208457.0,45.9659,46.2822,45.956,46.2426,208457.0
2022-09-21 10:30:00,46.82,46.82,46.55,46.6,463752.0,46.2723,46.2723,46.0054,46.0548,463752.0
2022-09-21 10:40:00,46.61,46.73,46.58,46.65,150916.0,46.0647,46.1833,46.0351,46.1043,150916.0
2022-09-21 10:50:00,46.65,46.74,46.49,46.56,114573.0,46.1043,46.1932,45.9461,46.0153,114573.0
2022-09-21 11:00:00,46.56,46.7,46.49,46.56,104411.0,46.0153,46.1537,45.9461,46.0153,104411.0
2022-09-21 11:10:00,46.55,46.85,46.55,46.83,102802.0,46.0054,46.3019,46.0054,46.2822,102802.0
2022-09-21 11:20:00,46.82,46.93,46.8,46.91,88958.0,46.2723,46.381,46.2525,46.3612,88958.0
2022-09-21 11:30:00,46.91,46.95,46.84,46.91,108764.0,46.3612,46.4007,46.292,46.3612,108764.0
2022-09-21 11:40:00,46.9,46.94,46.68,46.73,122068.0,46.3513,46.3909,46.1339,46.1833,122068.0
2022-09-21 11:50:00,46.72,46.77,46.67,46.74,55581.0,46.1734,46.2229,46.124,46.1932,55581.0
2022-09-21 12:00:00,46.73,46.78,46.64,46.75,99455.0,46.1833,46.2327,46.0944,46.2031,99455.0
2022-09-21 12:10:00,46.74,46.8,46.7,46.74,82371.0,46.1932,46.2525,46.1537,46.1932,82371.0
2022-09-21 12:20:00,46.75,46.83,46.73,46.83,57999.0,46.2031,46.2822,46.1833,46.2822,57999.0
2022-09-21 12:30:00,46.84,46.97,46.79,46.81,52156.0,46.292,46.4205,46.2426,46.2624,52156.0
2022-09-21 12:40:00,46.81,46.82,46.71,46.77,55998.0,46.2624,46.2723,46.1636,46.2229,55998.0
2022-09-21 12:50:00,46.76,46.79,46.65,46.66,81079.0,46.213,46.2426,46.1043,46.1141,81079.0
2022-09-21 13:00:00,46.67,46.68,46.54,46.61,123176.0,46.124,46.1339,45.9955,46.0647,123176.0
2022-09-21 13:10:00,46.6,46.68,46.53,46.6,83351.0,46.0548,46.1339,45.9857,46.0548,83351.0
2022-09-21 13:20:00,46.59,46.65,46.5,46.65,56133.0,46.045,46.1043,45.956,46.1043,56133.0
2022-09-21 13:30:00,46.66,46.67,46.56,46.6,74071.0,46.1141,46.124,46.0153,46.0548,74071.0
2022-09-21 13:40:00,46.6,46.73,46.58,46.71,59065.0,46.0548,46.1833,46.0351,46.1636,59065.0
2022-09-21 13:50:00,46.71,47.07,46.67,47.05,115833.0,46.1636,46.5193,46.124,46.4996,115833.0
2022-09-21 14:00:00,47.05,47.06,45.53,46.18,311735.0,46.4996,46.5095,44.9974,45.6398,311735.0
2022-09-21 14:10:00,46.12,46.26,45.64,45.87,150963.0,45.5805,45.7188,45.1061,45.3334,150963.0
2022-09-21 14:20:00,45.84,46.43,45.84,46.23,208719.0,45.3037,45.8868,45.3037,45.6892,208719.0
2022-09-21 14:30:00,46.22,47.17,46.06,46.95,331224.0,45.6793,46.6182,45.5212,46.4007,331224.0
2022-09-21 14:40:00,46.93,48.24,46.81,47.56,559273.0,46.381,47.6757,46.2624,47.0036,559273.0
2022-09-21 14:50:00,47.56,48.0,47.25,47.77,304887.0,47.0036,47.4385,46.6972,47.2112,304887.0
2022-09-21 15:00:00,47.76,47.91,47.42,47.42,146097.0,47.2013,47.3495,46.8652,46.8652,146097.0
2022-09-21 15:10:00,47.41,47.61,46.79,47.29,170450.0,46.8554,47.053,46.2426,46.7368,170450.0
2022-09-21 15:20:00,47.28,47.28,46.43,46.45,169383.0,46.7269,46.7269,45.8868,45.9066,169383.0
2022-09-21 15:30:00,46.43,46.43,45.73,45.74,673263.0,45.8868,45.8868,45.195,45.2049,673263.0
2022-09-21 15:40:00,45.74,45.97,45.34,45.46,549279.0,45.2049,45.4322,44.8096,44.9282,549279.0
2022-09-21 15:50:00,45.46,45.86,45.44,45.45,1038420.0,44.9282,45.3235,44.9084,44.9183,1038420.0
2022-09-22 09:30:00,45.43,45.52,44.93,45.03,302976.0,44.8985,44.9875,44.4044,44.5032,302976.0
2022-09-22 09:40:00,45.03,45.06,44.23,44.25,238744.0,44.5032,44.5329,43.7126,43.7323,238744.0
2022-09-22 09:50:00,44.25,44.37,43.99,44.13,357257.0,43.7323,43.8509,43.4754,43.6137,357257.0
2022-09-22 10:00:00,44.14,44.23,43.92,44.09,293406.0,43.6236,43.7126,43.4062,43.5742,293406.0
2022-09-22 10:10:00,44.06,44.26,43.93,43.94,202391.0,43.5446,43.7422,43.4161,43.426,202391.0
2022-09-22 10:20:00,43.94,44.32,43.92,44.31,174813.0,43.426,43.8015,43.4062,43.7916,174813.0
2022-09-22 10:30:00,44.3,44.57,44.18,44.38,170894.0,43.7817,44.0486,43.6632,43.8608,170894.0
2022-09-22 10:40:00,44.37,44.44,44.07,44.12,166000.0,43.8509,43.9201,43.5544,43.6039,166000.0
2022-09-22 10:50:00,44.11,44.11,43.66,43.75,398871.0,43.594,43.594,43.1492,43.2382,398871.0
2022-09-22 11:00:00,43.74,43.8,43.53,43.75,501367.0,43.2283,43.2876,43.0208,43.2382,501367.0
2022-09-22 11:10:00,43.75,43.75,43.6,43.72,261295.0,43.2382,43.2382,43.0899,43.2085,261295.0
2022-09-22 11:20:00,43.71,43.9,43.58,43.85,180271.0,43.1987,43.3864,43.0702,43.337,180271.0
2022-09-22 11:30:00,43.85,44.05,43.85,43.92,153274.0,43.337,43.5347,43.337,43.4062,153274.0
2022-09-22 11:40:00,43.95,44.05,43.8,44.03,141656.0,43.4358,43.5347,43.2876,43.5149,141656.0
2022-09-22 11:50:00,44.02,44.03,43.73,43.82,104270.0,43.505,43.5149,43.2184,43.3074,104270.0
2022-09-22 12:00:00,43.81,43.85,43.68,43.79,98217.0,43.2975,43.337,43.169,43.2777,98217.0
2022-09-22 12:10:00,43.78,43.78,43.54,43.71,131361.0,43.2678,43.2678,43.0306,43.1987,131361.0
2022-09-22 12:20:00,43.72,43.96,43.61,43.81,232031.0,43.2085,43.4457,43.0998,43.2975,232031.0
2022-09-22 12:30:00,43.79,43.86,43.69,43.83,73488.0,43.2777,43.3469,43.1789,43.3172,73488.0
2022-09-22 12:40:00,43.84,43.96,43.75,43.76,110898.0,43.3271,43.4457,43.2382,43.2481,110898.0
2022-09-22 12:50:00,43.75,44.0,43.74,43.82,75829.0,43.2382,43.4853,43.2283,43.3074,75829.0
2022-09-22 13:00:00,43.8,43.85,43.65,43.7,78472.0,43.2876,43.337,43.1394,43.1888,78472.0
2022-09-22 13:10:00,43.69,43.71,43.6,43.64,90186.0,43.1789,43.1987,43.0899,43.1295,90186.0
2022-09-22 13:20:00,43.63,43.7,43.58,43.69,75586.0,43.1196,43.1888,43.0702,43.1789,75586.0
2022-09-22 13:30:00,43.69,43.75,43.63,43.68,65641.0,43.1789,43.2382,43.1196,43.169,65641.0
2022-09-22 13:40:00,43.68,43.76,43.56,43.65,108938.0,43.169,43.2481,43.0504,43.1394,108938.0
2022-09-22 13:50:00,43.65,43.79,43.65,43.75,135958.0,43.1394,43.2777,43.1394,43.2382,135958.0
2022-09-22 14:00:00,43.74,43.85,43.62,43.64,114816.0,43.2283,43.337,43.1097,43.1295,114816.0
2022-09-22 14:10:00,43.63,43.65,43.51,43.56,74613.0,43.1196,43.1394,43.001,43.0504,74613.0
2022-09-22 14:20:00,43.56,43.57,43.37,43.52,173320.0,43.0504,43.0603,42.8626,43.0109,173320.0
2022-09-22 14:30:00,43.49,43.61,43.47,43.58,149508.0,42.9812,43.0998,42.9615,43.0702,149508.0
2022-09-22 14:40:00,43.59,43.6,43.44,43.48,168192.0,43.0801,43.0899,42.9318,42.9713,168192.0
2022-09-22 14:50:00,43.48,43.69,43.47,43.62,100555.0,42.9713,43.1789,42.9615,43.1097,100555.0
2022-09-22 15:00:00,43.62,43.95,43.6,43.93,558391.0,43.1097,43.4358,43.0899,43.4161,558391.0
2022-09-22 15:10:00,43.93,44.17,43.9,44.13,323582.0,43.4161,43.6533,43.3864,43.6137,323582.0
2022-09-22 15:20:00,44.13,44.15,43.91,44.04,241545.0,43.6137,43.6335,43.3963,43.5248,241545.0
2022-09-22 15:30:00,44.04,44.24,43.94,44.13,374083.0,43.5248,43.7225,43.426,43.6137,374083.0
2022-09-22 15:40:00,44.14,44.29,43.96,44.22,353365.0,43.6236,43.7719,43.4457,43.7027,353365.0
2022-09-22 15:50:00,44.21,44.21,43.48,43.52,1067246.0,43.6928,43.6928,42.9713,43.0109,1067246.0
2022-09-23 09:30:00,42.88,43.35,42.8,42.82,466316.0,42.3784,42.8429,42.2993,42.3191,466316.0
2022-09-23 09:40:00,42.82,43.07,42.65,42.79,407847.0,42.3191,42.5661,42.1511,42.2894,407847.0
2022-09-23 09:50:00,42.78,42.91,42.38,42.42,312782.0,42.2795,42.408,41.8842,41.9237,312782.0
2022-09-23 10:00:00,42.4,42.64,42.31,42.53,196146.0,41.904,42.1412,41.815,42.0325,196146.0
2022-09-23 10:10:00,42.53,42.64,42.37,42.48,226829.0,42.0325,42.1412,41.8743,41.983,226829.0
2022-09-23 10:20:00,42.48,42.69,42.34,42.69,212463.0,41.983,42.1906,41.8447,42.1906,212463.0
2022-09-23 10:30:00,42.68,42.72,42.48,42.7,169697.0,42.1807,42.2202,41.983,42.2005,169697.0
2022-09-23 10:40:00,42.68,43.13,42.67,43.0,208512.0,42.1807,42.6254,42.1708,42.497,208512.0
2022-09-23 10:50:00,43.0,43.23,42.86,42.91,260459.0,42.497,42.7243,42.3586,42.408,260459.0
2022-09-23 11:00:00,42.9,42.94,42.5,42.92,245354.0,42.3981,42.4377,42.0028,42.4179,245354.0
2022-09-23 11:10:00,42.9,42.97,42.78,42.87,187185.0,42.3981,42.4673,42.2795,42.3685,187185.0
2022-09-23 11:20:00,42.86,43.0,42.7,42.73,161932.0,42.3586,42.497,42.2005,42.2301,161932.0
2022-09-23 11:30:00,42.74,42.93,42.73,42.82,138281.0,42.24,42.4278,42.2301,42.3191,138281.0
2022-09-23 11:40:00,42.83,42.84,42.61,42.67,153453.0,42.3289,42.3388,42.1115,42.1708,153453.0
2022-09-23 11:50:00,42.69,42.8,42.63,42.77,112011.0,42.1906,42.2993,42.1313,42.2696,112011.0
2022-09-23 12:00:00,42.74,42.79,42.52,42.57,116028.0,42.24,42.2894,42.0226,42.072,116028.0
2022-09-23 12:10:00,42.57,42.61,42.48,42.55,140465.0,42.072,42.1115,41.983,42.0522,140465.0
2022-09-23 12:20:00,42.56,42.69,42.51,42.54,118364.0,42.0621,42.1906,42.0127,42.0423,118364.0
2022-09-23 12:30:00,42.53,42.61,42.46,42.57,164312.0,42.0325,42.1115,41.9633,42.072,164312.0
2022-09-23 12:40:00,42.58,42.68,42.44,42.68,102738.0,42.0819,42.1807,41.9435,42.1807,102738.0
2022-09-23 12:50:00,42.67,42.84,42.64,42.82,96610.0,42.1708,42.3388,42.1412,42.3191,96610.0
2022-09-23 13:00:00,42.81,42.9,42.72,42.8,113666.0,42.3092,42.3981,42.2202,42.2993,113666.0
2022-09-23 13:10:00,42.8,42.95,42.76,42.92,105767.0,42.2993,42.4475,42.2598,42.4179,105767.0
2022-09-23 13:20:00,42.91,42.94,42.62,42.63,94045.0,42.408,42.4377,42.1214,42.1313,94045.0
2022-09-23 13:30:00,42.64,42.75,42.62,42.67,79961.0,42.1412,42.2499,42.1214,42.1708,79961.0
2022-09-23 13:40:00,42.67,42.83,42.61,42.79,81079.0,42.1708,42.3289,42.1115,42.2894,81079.0
2022-09-23 13:50:00,42.78,42.82,42.71,42.77,85410.0,42.2795,42.3191,42.2103,42.2696,85410.0
2022-09-23 14:00:00,42.76,42.89,42.62,42.63,138386.0,42.2598,42.3882,42.1214,42.1313,138386.0
2022-09-23 14:10:00,42.63,42.67,42.44,42.5,129027.0,42.1313,42.1708,41.9435,42.0028,129027.0
2022-09-23 14:20:00,42.5,42.69,42.44,42.66,101704.0,42.0028,42.1906,41.9435,42.1609,101704.0
2022-09-23 14:30:00,42.65,42.65,42.49,42.51,101974.0,42.1511,42.1511,41.9929,42.0127,101974.0
2022-09-23 14:40:00,42.51,42.69,42.47,42.61,163520.0,42.0127,42.1906,41.9732,42.1115,163520.0
2022-09-23 14:50:00,42.59,42.65,42.45,42.5,114067.0,42.0918,42.1511,41.9534,42.0028,114067.0
2022-09-23 15:00:00,42.49,43.02,42.48,42.92,215060.0,41.9929,42.5167,41.983,42.4179,215060.0
2022-09-23 15:10:00,42.93,43.01,42.75,42.92,197332.0,42.4278,42.5068,42.2499,42.4179,197332.0
2022-09-23 15:20:00,42.91,43.07,42.86,43.05,173745.0,42.408,42.5661,42.3586,42.5464,173745.0
2022-09-23 15:30:00,43.05,43.29,43.04,43.24,279695.0,42.5464,42.7836,42.5365,42.7341,279695.0
2022-09-23 15:40:00,43.23,43.43,43.15,43.24,370998.0,42.7243,42.9219,42.6452,42.7341,370998.0
2022-09-23 15:50:00,43.24,43.36,43.0,43.29,963148.0,42.7341,42.8527,42.497,42.7836,963148.0
2022-09-26 09:30:00,43.23,43.87,43.2,43.81,322440.0,42.7243,43.3568,42.6946,43.2975,322440.0
2022-09-26 09:40:00,43.8,43.91,43.43,43.71,155910.0,43.2876,43.3963,42.9219,43.1987,155910.0
2022-09-26 09:50:00,43.71,44.19,43.7,44.13,210333.0,43.1987,43.673,43.1888,43.6137,210333.0
2022-09-26 10:00:00,44.15,44.31,43.9,43.96,165978.0,43.6335,43.7916,43.3864,43.4457,165978.0
2022-09-26 10:10:00,43.96,44.34,43.83,44.24,173763.0,43.4457,43.8213,43.3172,43.7225,173763.0
2022-09-26 10:20:00,44.22,44.3,43.93,44.05,111409.0,43.7027,43.7817,43.4161,43.5347,111409.0
2022-09-26 10:30:00,44.05,44.1,43.79,43.84,235379.0,43.5347,43.5841,43.2777,43.3271,235379.0
2022-09-26 10:40:00,43.85,43.87,43.56,43.68,143896.0,43.337,43.3568,43.0504,43.169,143896.0
2022-09-26 10:50:00,43.67,43.73,43.46,43.62,99247.0,43.1591,43.2184,42.9516,43.1097,99247.0
2022-09-26 11:00:00,43.63,43.67,43.28,43.29,98246.0,43.1196,43.1591,42.7737,42.7836,98246.0
2022-09-26 11:10:00,43.28,43.54,43.25,43.39,151221.0,42.7737,43.0306,42.744,42.8824,151221.0
2022-09-26 11:20:00,43.39,43.49,43.15,43.19,102478.0,42.8824,42.9812,42.6452,42.6847,102478.0
2022-09-26 11:30:00,43.18,43.37,43.17,43.25,125010.0,42.6749,42.8626,42.665,42.744,125010.0
2022-09-26 11:40:00,43.23,43.3,43.01,43.12,136453.0,42.7243,42.7934,42.5068,42.6156,136453.0
2022-09-26 11:50:00,43.14,43.3,43.01,43.2,88219.0,42.6353,42.7934,42.5068,42.6946,88219.0
2022-09-26 12:00:00,43.22,43.22,42.96,43.02,97643.0,42.7144,42.7144,42.4574,42.5167,97643.0
2022-09-26 12:10:00,43.01,43.12,42.95,43.04,81499.0,42.5068,42.6156,42.4475,42.5365,81499.0
2022-09-26 12:20:00,43.05,43.06,42.71,42.71,157119.0,42.5464,42.5563,42.2103,42.2103,157119.0
2022-09-26 12:30:00,42.71,42.73,42.59,42.68,103936.0,42.2103,42.2301,42.0918,42.1807,103936.0
2022-09-26 12:40:00,42.68,42.9,42.65,42.83,73647.0,42.1807,42.3981,42.1511,42.3289,73647.0
2022-09-26 12:50:00,42.84,43.14,42.83,43.08,70989.0,42.3388,42.6353,42.3289,42.576,70989.0
2022-09-26 13:00:00,43.08,43.12,42.89,42.97,64471.0,42.576,42.6156,42.3882,42.4673,64471.0
2022-09-26 13:10:00,42.97,43.01,42.87,42.99,70187.0,42.4673,42.5068,42.3685,42.4871,70187.0
2022-09-26 13:20:00,42.99,43.05,42.88,42.95,58334.0,42.4871,42.5464,42.3784,42.4475,58334.0
2022-09-26 13:30:00,42.97,43.05,42.78,42.85,126807.0,42.4673,42.5464,42.2795,42.3487,126807.0
2022-09-26 13:40:00,42.84,42.92,42.75,42.87,98782.0,42.3388,42.4179,42.2499,42.3685,98782.0
2022-09-26 13:50:00,42.87,42.98,42.72,42.73,73654.0,42.3685,42.4772,42.2202,42.2301,73654.0
2022-09-26 14:00:00,42.72,43.14,42.71,43.09,72791.0,42.2202,42.6353,42.2103,42.5859,72791.0
2022-09-26 14:10:00,43.09,43.11,42.92,43.01,64065.0,42.5859,42.6057,42.4179,42.5068,64065.0
2022-09-26 14:20:00,43.0,43.07,42.89,42.9,51212.0,42.497,42.5661,42.3882,42.3981,51212.0
2022-09-26 14:30:00,42.9,43.02,42.82,42.93,73470.0,42.3981,42.5167,42.3191,42.4278,73470.0
2022-09-26 14:40:00,42.94,43.33,42.88,43.3,126708.0,42.4377,42.8231,42.3784,42.7934,126708.0
2022-09-26 14:50:00,43.28,43.36,43.15,43.27,108759.0,42.7737,42.8527,42.6452,42.7638,108759.0
2022-09-26 15:00:00,43.29,43.42,43.17,43.34,361290.0,42.7836,42.912,42.665,42.833,361290.0
2022-09-26 15:10:00,43.34,43.37,43.07,43.27,166307.0,42.833,42.8626,42.5661,42.7638,166307.0
2022-09-26 15:20:00,43.26,43.33,43.18,43.23,180565.0,42.7539,42.8231,42.6749,42.7243,180565.0
2022-09-26 15:30:00,43.22,43.26,43.03,43.04,180954.0,42.7144,42.7539,42.5266,42.5365,180954.0
2022-09-26 15:40:00,43.03,43.17,42.91,43.1,221983.0,42.5266,42.665,42.408,42.5958,221983.0
2022-09-26 15:50:00,43.09,43.18,42.52,42.58,904185.0,42.5859,42.6749,42.0226,42.0819,904185.0
2022-09-27 09:30:00,43.32,44.09,43.32,44.01,362204.0,42.8132,43.5742,42.8132,43.4951,362204.0
2022-09-27 09:40:00,44.02,44.08,43.65,43.69,295221.0,43.505,43.5643,43.1394,43.1789,295221.0
2022-09-27 09:50:00,43.7,43.92,43.48,43.62,207065.0,43.1888,43.4062,42.9713,43.1097,207065.0
2022-09-27 10:00:00,43.65,43.67,43.28,43.35,187814.0,43.1394,43.1591,42.7737,42.8429,187814.0
2022-09-27 10:10:00,43.34,43.65,43.34,43.53,97967.0,42.833,43.1394,42.833,43.0208,97967.0
2022-09-27 10:20:00,43.52,43.78,43.49,43.54,198333.0,43.0109,43.2678,42.9812,43.0306,198333.0
2022-09-27 10:30:00,43.56,43.87,43.49,43.63,255993.0,43.0504,43.3568,42.9812,43.1196,255993.0
2022-09-27 10:40:00,43.63,43.99,43.58,43.98,209434.0,43.1196,43.4754,43.0702,43.4655,209434.0
2022-09-27 10:50:00,43.98,44.0,43.71,43.85,143562.0,43.4655,43.4853,43.1987,43.337,143562.0
2022-09-27 11:00:00,43.88,43.93,43.66,43.91,114651.0,43.3667,43.4161,43.1492,43.3963,114651.0
2022-09-27 11:10:00,43.91,43.94,43.59,43.66,116508.0,43.3963,43.426,43.0801,43.1492,116508.0
2022-09-27 11:20:00,43.65,43.73,43.38,43.43,135655.0,43.1394,43.2184,42.8725,42.9219,135655.0
2022-09-27 11:30:00,43.44,43.59,43.37,43.53,158758.0,42.9318,43.0801,42.8626,43.0208,158758.0
2022-09-27 11:40:00,43.53,43.57,43.42,43.52,128767.0,43.0208,43.0603,42.912,43.0109,128767.0
2022-09-27 11:50:00,43.53,43.58,43.36,43.38,137127.0,43.0208,43.0702,42.8527,42.8725,137127.0
2022-09-27 12:00:00,43.37,43.37,43.13,43.19,101869.0,42.8626,42.8626,42.6254,42.6847,101869.0
2022-09-27 12:10:00,43.18,43.2,42.59,42.59,163370.0,42.6749,42.6946,42.0918,42.0918,163370.0
2022-09-27 12:20:00,42.59,42.89,42.57,42.79,193154.0,42.0918,42.3882,42.072,42.2894,193154.0
2022-09-27 12:30:00,42.78,42.9,42.75,42.8,58745.0,42.2795,42.3981,42.2499,42.2993,58745.0
2022-09-27 12:40:00,42.8,42.88,42.75,42.84,91292.0,42.2993,42.3784,42.2499,42.3388,91292.0
2022-09-27 12:50:00,42.85,43.0,42.71,42.93,54456.0,42.3487,42.497,42.2103,42.4278,54456.0
2022-09-27 13:00:00,42.93,42.93,42.69,42.8,110075.0,42.4278,42.4278,42.1906,42.2993,110075.0
2022-09-27 13:10:00,42.79,42.88,42.73,42.84,105549.0,42.2894,42.3784,42.2301,42.3388,105549.0
2022-09-27 13:20:00,42.83,42.9,42.74,42.85,57849.0,42.3289,42.3981,42.24,42.3487,57849.0
2022-09-27 13:30:00,42.84,42.99,42.81,42.87,70704.0,42.3388,42.4871,42.3092,42.3685,70704.0
2022-09-27 13:40:00,42.86,43.04,42.79,43.01,91698.0,42.3586,42.5365,42.2894,42.5068,91698.0
2022-09-27 13:50:00,43.0,43.09,42.89,43.07,87484.0,42.497,42.5859,42.3882,42.5661,87484.0
2022-09-27 14:00:00,43.06,43.31,43.04,43.27,191626.0,42.5563,42.8033,42.5365,42.7638,191626.0
2022-09-27 14:10:00,43.28,43.29,43.12,43.12,118434.0,42.7737,42.7836,42.6156,42.6156,118434.0
2022-09-27 14:20:00,43.12,43.34,43.12,43.33,150999.0,42.6156,42.833,42.6156,42.8231,150999.0
2022-09-27 14:30:00,43.32,43.52,43.23,43.48,138511.0,42.8132,43.0109,42.7243,42.9713,138511.0
2022-09-27 14:40:00,43.5,43.71,43.5,43.66,150309.0,42.9911,43.1987,42.9911,43.1492,150309.0
2022-09-27 14:50:00,43.64,43.74,43.56,43.66,112024.0,43.1295,43.2283,43.0504,43.1492,112024.0
2022-09-27 15:00:00,43.64,43.66,43.43,43.62,152886.0,43.1295,43.1492,42.9219,43.1097,152886.0
2022-09-27 15:10:00,43.61,43.74,43.56,43.7,162829.0,43.0998,43.2283,43.0504,43.1888,162829.0
2022-09-27 15:20:00,43.7,43.73,43.47,43.49,190643.0,43.1888,43.2184,42.9615,42.9812,190643.0
2022-09-27 15:30:00,43.52,43.54,43.26,43.33,216191.0,43.0109,43.0306,42.7539,42.8231,216191.0
2022-09-27 15:40:00,43.32,43.41,43.23,43.33,477272.0,42.8132,42.9022,42.7243,42.8231,477272.0
2022-09-27 15:50:00,43.33,43.45,43.25,43.4,1170161.0,42.8231,42.9417,42.744,42.8923,1170161.0
2022-09-28 09:30:00,42.67,43.24,42.64,43.12,335061.0,42.1708,42.7341,42.1412,42.6156,335061.0
2022-09-28 09:40:00,43.12,43.56,43.05,43.38,220063.0,42.6156,43.0504,42.5464,42.8725,220063.0
2022-09-28 09:50:00,43.38,43.66,43.32,43.45,169165.0,42.8725,43.1492,42.8132,42.9417,169165.0
2022-09-28 10:00:00,43.46,43.76,43.09,43.11,166636.0,42.9516,43.2481,42.5859,42.6057,166636.0
2022-09-28 10:10:00,43.11,43.49,43.11,43.44,220937.0,42.6057,42.9812,42.6057,42.9318,220937.0
2022-09-28 10:20:00,43.42,43.79,43.37,43.78,166662.0,42.912,43.2777,42.8626,43.2678,166662.0
2022-09-28 10:30:00,43.78,43.85,43.62,43.77,162410.0,43.2678,43.337,43.1097,43.2579,162410.0
2022-09-28 10:40:00,43.77,43.9,43.68,43.81,157636.0,43.2579,43.3864,43.169,43.2975,157636.0
2022-09-28 10:50:00,43.81,43.83,43.58,43.65,135241.0,43.2975,43.3172,43.0702,43.1394,135241.0
2022-09-28 11:00:00,43.63,43.87,43.56,43.72,150205.0,43.1196,43.3568,43.0504,43.2085,150205.0
2022-09-28 11:10:00,43.72,43.93,43.69,43.87,116504.0,43.2085,43.4161,43.1789,43.3568,116504.0
2022-09-28 11:20:00,43.89,44.05,43.82,43.84,216533.0,43.3765,43.5347,43.3074,43.3271,216533.0
2022-09-28 11:30:00,43.86,43.92,43.78,43.81,121384.0,43.3469,43.4062,43.2678,43.2975,121384.0
2022-09-28 11:40:00,43.82,44.1,43.74,44.07,178573.0,43.3074,43.5841,43.2283,43.5544,178573.0
2022-09-28 11:50:00,44.07,44.32,44.01,44.25,335116.0,43.5544,43.8015,43.4951,43.7323,335116.0
2022-09-28 12:00:00,44.26,44.38,44.21,44.36,258289.0,43.7422,43.8608,43.6928,43.841,258289.0
2022-09-28 12:10:00,44.35,44.49,44.34,44.44,106342.0,43.8312,43.9695,43.8213,43.9201,106342.0
2022-09-28 12:20:00,44.45,44.46,44.15,44.21,130064.0,43.93,43.9399,43.6335,43.6928,130064.0
2022-09-28 12:30:00,44.21,44.26,44.1,44.11,81187.0,43.6928,43.7422,43.5841,43.594,81187.0
2022-09-28 12:40:00,44.11,44.21,44.07,44.13,78232.0,43.594,43.6928,43.5544,43.6137,78232.0
2022-09-28 12:50:00,44.14,44.14,43.97,44.09,78912.0,43.6236,43.6236,43.4556,43.5742,78912.0
2022-09-28 13:00:00,44.1,44.27,44.01,44.24,132125.0,43.5841,43.7521,43.4951,43.7225,132125.0
2022-09-28 13:10:00,44.23,44.26,44.13,44.24,76609.0,43.7126,43.7422,43.6137,43.7225,76609.0
2022-09-28 13:20:00,44.25,44.25,44.09,44.12,85476.0,43.7323,43.7323,43.5742,43.6039,85476.0
2022-09-28 13:30:00,44.13,44.2,44.08,44.16,107579.0,43.6137,43.6829,43.5643,43.6434,107579.0
2022-09-28 13:40:00,44.16,44.24,43.95,44.05,147339.0,43.6434,43.7225,43.4358,43.5347,147339.0
2022-09-28 13:50:00,44.05,44.18,43.99,44.17,135640.0,43.5347,43.6632,43.4754,43.6533,135640.0
2022-09-28 14:00:00,44.17,44.29,44.12,44.27,103333.0,43.6533,43.7719,43.6039,43.7521,103333.0
2022-09-28 14:10:00,44.27,44.29,44.15,44.22,96484.0,43.7521,43.7719,43.6335,43.7027,96484.0
2022-09-28 14:20:00,44.22,44.33,44.16,44.32,87009.0,43.7027,43.8114,43.6434,43.8015,87009.0
2022-09-28 14:30:00,44.33,44.42,44.29,44.41,62618.0,43.8114,43.9003,43.7719,43.8905,62618.0
2022-09-28 14:40:00,44.41,44.41,44.19,44.35,77678.0,43.8905,43.8905,43.673,43.8312,77678.0
2022-09-28 14:50:00,44.35,44.42,44.32,44.41,112011.0,43.8312,43.9003,43.8015,43.8905,112011.0
2022-09-28 15:00:00,44.41,44.62,44.37,44.56,155664.0,43.8905,44.098,43.8509,44.0387,155664.0
2022-09-28 15:10:00,44.56,44.64,44.48,44.52,126444.0,44.0387,44.1178,43.9596,43.9992,126444.0
2022-09-28 15:20:00,44.52,44.72,44.5,44.71,232416.0,43.9992,44.1968,43.9794,44.187,232416.0
2022-09-28 15:30:00,44.71,44.78,44.64,44.7,270516.0,44.187,44.2561,44.1178,44.1771,270516.0
2022-09-28 15:40:00,44.69,44.84,44.68,44.79,364443.0,44.1672,44.3154,44.1573,44.266,364443.0
2022-09-28 15:50:00,44.79,44.85,44.52,44.54,752627.0,44.266,44.3253,43.9992,44.0189,752627.0
2022-09-29 09:30:00,43.57,43.92,43.2,43.25,395307.0,43.0603,43.4062,42.6946,42.744,395307.0
2022-09-29 09:40:00,43.27,43.33,42.86,43.03,213650.0,42.7638,42.8231,42.3586,42.5266,213650.0
2022-09-29 09:50:00,43.03,43.33,43.01,43.2,103517.0,42.5266,42.8231,42.5068,42.6946,103517.0
2022-09-29 10:00:00,43.2,43.25,42.93,43.03,207773.0,42.6946,42.744,42.4278,42.5266,207773.0
2022-09-29 10:10:00,43.04,43.11,42.94,42.98,264718.0,42.5365,42.6057,42.4377,42.4772,264718.0
2022-09-29 10:20:00,42.98,43.17,42.88,42.92,252839.0,42.4772,42.665,42.3784,42.4179,252839.0
2022-09-29 10:30:00,42.9,42.9,42.56,42.74,190610.0,42.3981,42.3981,42.0621,42.24,190610.0
2022-09-29 10:40:00,42.73,42.89,42.68,42.71,177775.0,42.2301,42.3882,42.1807,42.2103,177775.0
2022-09-29 10:50:00,42.7,42.9,42.68,42.77,91795.0,42.2005,42.3981,42.1807,42.2696,91795.0
2022-09-29 11:00:00,42.77,43.02,42.68,42.98,144560.0,42.2696,42.5167,42.1807,42.4772,144560.0
2022-09-29 11:10:00,42.98,43.0,42.72,42.76,96896.0,42.4772,42.497,42.2202,42.2598,96896.0
2022-09-29 11:20:00,42.77,42.89,42.65,42.89,137111.0,42.2696,42.3882,42.1511,42.3882,137111.0
2022-09-29 11:30:00,42.87,42.94,42.78,42.86,124389.0,42.3685,42.4377,42.2795,42.3586,124389.0
2022-09-29 11:40:00,42.85,43.02,42.8,43.02,184750.0,42.3487,42.5167,42.2993,42.5167,184750.0
2022-09-29 11:50:00,43.01,43.25,42.97,43.1,84865.0,42.5068,42.744,42.4673,42.5958,84865.0
2022-09-29 12:00:00,43.08,43.23,43.05,43.12,84173.0,42.576,42.7243,42.5464,42.6156,84173.0
2022-09-29 12:10:00,43.11,43.13,42.77,42.77,72929.0,42.6057,42.6254,42.2696,42.2696,72929.0
2022-09-29 12:20:00,42.77,42.81,42.68,42.73,72610.0,42.2696,42.3092,42.1807,42.2301,72610.0
2022-09-29 12:30:00,42.72,42.84,42.69,42.78,68404.0,42.2202,42.3388,42.1906,42.2795,68404.0
2022-09-29 12:40:00,42.81,42.89,42.7,42.86,51677.0,42.3092,42.3882,42.2005,42.3586,51677.0
2022-09-29 12:50:00,42.86,42.93,42.72,42.77,50005.0,42.3586,42.4278,42.2202,42.2696,50005.0
2022-09-29 13:00:00,42.75,42.77,42.65,42.67,82934.0,42.2499,42.2696,42.1511,42.1708,82934.0
2022-09-29 13:10:00,42.67,42.84,42.67,42.73,51426.0,42.1708,42.3388,42.1708,42.2301,51426.0
2022-09-29 13:20:00,42.73,42.75,42.62,42.64,58171.0,42.2301,42.2499,42.1214,42.1412,58171.0
2022-09-29 13:30:00,42.65,42.72,42.57,42.66,70360.0,42.1511,42.2202,42.072,42.1609,70360.0
2022-09-29 13:40:00,42.66,42.66,42.46,42.47,104198.0,42.1609,42.1609,41.9633,41.9732,104198.0
2022-09-29 13:50:00,42.47,42.51,42.22,42.24,155694.0,41.9732,42.0127,41.7261,41.7458,155694.0
2022-09-29 14:00:00,42.23,42.31,42.14,42.28,117535.0,41.736,41.815,41.647,41.7854,117535.0
2022-09-29 14:10:00,42.29,42.3,42.11,42.12,86207.0,41.7953,41.8051,41.6174,41.6273,86207.0
2022-09-29 14:20:00,42.11,42.36,42.1,42.31,111473.0,41.6174,41.8644,41.6075,41.815,111473.0
2022-09-29 14:30:00,42.32,42.45,42.23,42.39,65204.0,41.8249,41.9534,41.736,41.8941,65204.0
2022-09-29 14:40:00,42.39,42.41,42.29,42.31,82000.0,41.8941,41.9139,41.7953,41.815,82000.0
2022-09-29 14:50:00,42.31,42.36,42.2,42.32,98969.0,41.815,41.8644,41.7063,41.8249,98969.0
2022-09-29 15:00:00,42.32,42.57,42.31,42.47,181186.0,41.8249,42.072,41.815,41.9732,181186.0
2022-09-29 15:10:00,42.47,42.71,42.43,42.63,177035.0,41.9732,42.2103,41.9336,42.1313,177035.0
2022-09-29 15:20:00,42.63,42.66,42.49,42.56,211909.0,42.1313,42.1609,41.9929,42.0621,211909.0
2022-09-29 15:30:00,42.57,42.92,42.55,42.83,311644.0,42.072,42.4179,42.0522,42.3289,311644.0
2022-09-29 15:40:00,42.84,43.01,42.71,42.92,351594.0,42.3388,42.5068,42.2103,42.4179,351594.0
2022-09-29 15:50:00,42.92,43.05,42.8,42.87,729750.0,42.4179,42.5464,42.2993,42.3685,729750.0
2022-09-30 09:30:00,42.4,43.29,42.28,42.86,247424.0,41.904,42.7836,41.7854,42.3586,247424.0
2022-09-30 09:40:00,42.87,43.19,42.72,42.98,140110.0,42.3685,42.6847,42.2202,42.4772,140110.0
2022-09-30 09:50:00,43.0,43.37,42.91,43.09,110711.0,42.497,42.8626,42.408,42.5859,110711.0
2022-09-30 10:00:00,43.13,43.25,42.93,43.24,137754.0,42.6254,42.744,42.4278,42.7341,137754.0
2022-09-30 10:10:00,43.24,43.38,43.08,43.24,112223.0,42.7341,42.8725,42.576,42.7341,112223.0
2022-09-30 10:20:00,43.21,43.59,43.19,43.57,217191.0,42.7045,43.0801,42.6847,43.0603,217191.0
2022-09-30 10:30:00,43.57,44.05,43.51,43.92,297465.0,43.0603,43.5347,43.001,43.4062,297465.0
2022-09-30 10:40:00,43.91,43.94,43.61,43.79,250968.0,43.3963,43.426,43.0998,43.2777,250968.0
2022-09-30 10:50:00,43.8,44.1,43.78,44.07,124353.0,43.2876,43.5841,43.2678,43.5544,124353.0
2022-09-30 11:00:00,44.08,44.48,43.93,44.45,369053.0,43.5643,43.9596,43.4161,43.93,369053.0
2022-09-30 11:10:00,44.47,44.63,44.45,44.55,648366.0,43.9498,44.1079,43.93,44.0288,648366.0
2022-09-30 11:20:00,44.55,44.85,44.53,44.67,428570.0,44.0288,44.3253,44.0091,44.1474,428570.0
2022-09-30 11:30:00,44.68,44.82,44.23,44.3,342197.0,44.1573,44.2957,43.7126,43.7817,342197.0
2022-09-30 11:40:00,44.29,44.32,43.97,44.03,128599.0,43.7719,43.8015,43.4556,43.5149,128599.0
2022-09-30 11:50:00,44.03,44.26,43.99,44.2,241004.0,43.5149,43.7422,43.4754,43.6829,241004.0
2022-09-30 12:00:00,44.2,44.25,44.03,44.15,169880.0,43.6829,43.7323,43.5149,43.6335,169880.0
2022-09-30 12:10:00,44.12,44.29,44.09,44.23,116780.0,43.6039,43.7719,43.5742,43.7126,116780.0
2022-09-30 12:20:00,44.22,44.22,43.96,44.06,157169.0,43.7027,43.7027,43.4457,43.5446,157169.0
2022-09-30 12:30:00,44.05,44.14,43.94,44.1,63697.0,43.5347,43.6236,43.426,43.5841,63697.0
2022-09-30 12:40:00,44.08,44.23,44.06,44.17,81817.0,43.5643,43.7126,43.5446,43.6533,81817.0
2022-09-30 12:50:00,44.17,44.21,43.97,43.97,118406.0,43.6533,43.6928,43.4556,43.4556,118406.0
2022-09-30 13:00:00,43.97,44.07,43.88,44.0,63590.0,43.4556,43.5544,43.3667,43.4853,63590.0
2022-09-30 13:10:00,44.01,44.08,43.87,43.88,61100.0,43.4951,43.5643,43.3568,43.3667,61100.0
2022-09-30 13:20:00,43.9,44.05,43.84,44.01,108706.0,43.3864,43.5347,43.3271,43.4951,108706.0
2022-09-30 13:30:00,44.02,44.03,43.56,43.56,69734.0,43.505,43.5149,43.0504,43.0504,69734.0
2022-09-30 13:40:00,43.55,43.58,43.38,43.41,69759.0,43.0405,43.0702,42.8725,42.9022,69759.0
2022-09-30 13:50:00,43.4,43.56,43.39,43.44,53937.0,42.8923,43.0504,42.8824,42.9318,53937.0
2022-09-30 14:00:00,43.43,43.46,43.33,43.44,60818.0,42.9219,42.9516,42.8231,42.9318,60818.0
2022-09-30 14:10:00,43.43,43.53,43.37,43.39,65243.0,42.9219,43.0208,42.8626,42.8824,65243.0
2022-09-30 14:20:00,43.38,43.42,43.28,43.38,81959.0,42.8725,42.912,42.7737,42.8725,81959.0
2022-09-30 14:30:00,43.38,43.46,43.34,43.38,77361.0,42.8725,42.9516,42.833,42.8725,77361.0
2022-09-30 14:40:00,43.38,43.39,43.12,43.19,108262.0,42.8725,42.8824,42.6156,42.6847,108262.0
2022-09-30 14:50:00,43.2,43.2,43.02,43.1,102342.0,42.6946,42.6946,42.5167,42.5958,102342.0
2022-09-30 15:00:00,43.1,43.36,43.08,43.29,165513.0,42.5958,42.8527,42.576,42.7836,165513.0
2022-09-30 15:10:00,43.28,43.39,43.16,43.33,338576.0,42.7737,42.8824,42.6551,42.8231,338576.0
2022-09-30 15:20:00,43.32,43.42,43.08,43.3,337846.0,42.8132,42.912,42.576,42.7934,337846.0
2022-09-30 15:30:00,43.29,43.4,43.18,43.23,199748.0,42.7836,42.8923,42.6749,42.7243,199748.0
2022-09-30 15:40:00,43.22,43.37,43.2,43.26,223567.0,42.7144,42.8626,42.6946,42.7539,223567.0
2022-09-30 15:50:00,43.25,43.32,42.88,42.91,929666.0,42.744,42.8132,42.3784,42.408,929666.0
2022-10-03 09:30:00,43.61,44.14,43.57,43.72,328774.0,43.0998,43.6236,43.0603,43.2085,328774.0
2022-10-03 09:40:00,43.73,44.35,43.48,44.26,189015.0,43.2184,43.8312,42.9713,43.7422,189015.0
2022-10-03 09:50:00,44.27,44.39,44.02,44.07,201587.0,43.7521,43.8707,43.505,43.5544,201587.0
2022-10-03 10:00:00,44.1,44.55,44.09,44.44,242897.0,43.5841,44.0288,43.5742,43.9201,242897.0
2022-10-03 10:10:00,44.44,44.47,44.19,44.4,402855.0,43.9201,43.9498,43.673,43.8806,402855.0
2022-10-03 10:20:00,44.42,44.91,44.37,44.89,225264.0,43.9003,44.3846,43.8509,44.3648,225264.0
2022-10-03 10:30:00,44.9,45.07,44.52,44.62,256468.0,44.3747,44.5427,43.9992,44.098,256468.0
2022-10-03 10:40:00,44.62,44.7,44.45,44.56,106235.0,44.098,44.1771,43.93,44.0387,106235.0
2022-10-03 10:50:00,44.53,44.6,44.39,44.56,113843.0,44.0091,44.0782,43.8707,44.0387,113843.0
2022-10-03 11:00:00,44.58,44.9,44.51,44.9,141413.0,44.0585,44.3747,43.9893,44.3747,141413.0
2022-10-03 11:10:00,44.89,45.03,44.84,44.99,318798.0,44.3648,44.5032,44.3154,44.4637,318798.0
2022-10-03 11:20:00,44.98,45.01,44.82,45.0,239823.0,44.4538,44.4834,44.2957,44.4736,239823.0
2022-10-03 11:30:00,44.99,45.01,44.6,44.71,123003.0,44.4637,44.4834,44.0782,44.187,123003.0
2022-10-03 11:40:00,44.72,44.74,44.5,44.56,99187.0,44.1968,44.2166,43.9794,44.0387,99187.0
2022-10-03 11:50:00,44.57,44.6,44.36,44.47,111040.0,44.0486,44.0782,43.841,43.9498,111040.0
2022-10-03 12:00:00,44.47,44.7,44.46,44.69,91459.0,43.9498,44.1771,43.9399,44.1672,91459.0
2022-10-03 12:10:00,44.69,44.79,44.59,44.66,114159.0,44.1672,44.266,44.0684,44.1375,114159.0
2022-10-03 12:20:00,44.66,44.71,44.48,44.55,95804.0,44.1375,44.187,43.9596,44.0288,95804.0
2022-10-03 12:30:00,44.55,44.56,44.42,44.48,78254.0,44.0288,44.0387,43.9003,43.9596,78254.0
2022-10-03 12:40:00,44.48,44.5,44.31,44.33,83064.0,43.9596,43.9794,43.7916,43.8114,83064.0
2022-10-03 12:50:00,44.33,44.39,44.16,44.38,76754.0,43.8114,43.8707,43.6434,43.8608,76754.0
2022-10-03 13:00:00,44.37,44.5,44.35,44.48,77277.0,43.8509,43.9794,43.8312,43.9596,77277.0
2022-10-03 13:10:00,44.48,44.53,44.39,44.4,84720.0,43.9596,44.0091,43.8707,43.8806,84720.0
2022-10-03 13:20:00,44.4,44.64,44.39,44.62,84407.0,43.8806,44.1178,43.8707,44.098,84407.0
2022-10-03 13:30:00,44.62,44.78,44.61,44.7,80415.0,44.098,44.2561,44.0881,44.1771,80415.0
2022-10-03 13:40:00,44.7,44.78,44.64,44.66,86514.0,44.1771,44.2561,44.1178,44.1375,86514.0
2022-10-03 13:50:00,44.66,44.67,44.54,44.59,61812.0,44.1375,44.1474,44.0189,44.0684,61812.0
2022-10-03 14:00:00,44.59,44.68,44.51,44.57,98245.0,44.0684,44.1573,43.9893,44.0486,98245.0
2022-10-03 14:10:00,44.57,44.69,44.56,44.68,63316.0,44.0486,44.1672,44.0387,44.1573,63316.0
2022-10-03 14:20:00,44.68,44.75,44.6,44.72,115707.0,44.1573,44.2265,44.0782,44.1968,115707.0
2022-10-03 14:30:00,44.72,44.75,44.62,44.73,93599.0,44.1968,44.2265,44.098,44.2067,93599.0
2022-10-03 14:40:00,44.73,44.82,44.68,44.72,100963.0,44.2067,44.2957,44.1573,44.1968,100963.0
2022-10-03 14:50:00,44.71,44.85,44.68,44.8,88955.0,44.187,44.3253,44.1573,44.2759,88955.0
2022-10-03 15:00:00,44.8,45.01,44.73,44.95,223400.0,44.2759,44.4834,44.2067,44.4241,223400.0
2022-10-03 15:10:00,44.94,44.96,44.71,44.72,136911.0,44.4143,44.434,44.187,44.1968,136911.0
2022-10-03 15:20:00,44.71,44.91,44.66,44.9,164413.0,44.187,44.3846,44.1375,44.3747,164413.0
2022-10-03 15:30:00,44.89,44.93,44.7,44.71,202111.0,44.3648,44.4044,44.1771,44.187,202111.0
2022-10-03 15:40:00,44.7,44.7,44.54,44.6,278758.0,44.1771,44.1771,44.0189,44.0782,278758.0
2022-10-03 15:50:00,44.61,44.65,44.44,44.49,754973.0,44.0881,44.1277,43.9201,43.9695,754973.0
2022-10-04 09:30:00,46.16,47.02,46.08,47.01,782429.0,45.62,46.4699,45.5409,46.46,782429.0
2022-10-04 09:40:00,47.0,47.01,46.21,46.53,317646.0,46.4502,46.46,45.6694,45.9857,317646.0
2022-10-04 09:50:00,46.52,46.89,46.35,46.89,338672.0,45.9758,46.3414,45.8078,46.3414,338672.0
2022-10-04 10:00:00,46.9,47.19,46.85,46.86,437670.0,46.3513,46.6379,46.3019,46.3118,437670.0
2022-10-04 10:10:00,46.84,47.0,46.72,46.95,166989.0,46.292,46.4502,46.1734,46.4007,166989.0
2022-10-04 10:20:00,46.94,47.02,46.73,46.94,218323.0,46.3909,46.4699,46.1833,46.3909,218323.0
2022-10-04 10:30:00,46.94,47.05,46.81,46.93,140638.0,46.3909,46.4996,46.2624,46.381,140638.0
2022-10-04 10:40:00,46.93,47.05,46.87,46.98,168524.0,46.381,46.4996,46.3217,46.4304,168524.0
2022-10-04 10:50:00,46.99,47.21,46.97,47.08,158660.0,46.4403,46.6577,46.4205,46.5292,158660.0
2022-10-04 11:00:00,47.09,47.12,46.9,47.02,117418.0,46.5391,46.5688,46.3513,46.4699,117418.0
2022-10-04 11:10:00,47.01,47.12,46.9,47.01,91969.0,46.46,46.5688,46.3513,46.46,91969.0
2022-10-04 11:20:00,47.01,47.13,46.99,47.1,115441.0,46.46,46.5786,46.4403,46.549,115441.0
2022-10-04 11:30:00,47.11,47.18,46.97,47.07,111479.0,46.5589,46.6281,46.4205,46.5193,111479.0
2022-10-04 11:40:00,47.07,47.08,46.81,46.85,69208.0,46.5193,46.5292,46.2624,46.3019,69208.0
2022-10-04 11:50:00,46.86,47.08,46.86,47.03,66944.0,46.3118,46.5292,46.3118,46.4798,66944.0
2022-10-04 12:00:00,47.03,47.09,46.93,46.96,65842.0,46.4798,46.5391,46.381,46.4106,65842.0
2022-10-04 12:10:00,46.93,46.97,46.73,46.75,88526.0,46.381,46.4205,46.1833,46.2031,88526.0
2022-10-04 12:20:00,46.76,46.84,46.64,46.78,78796.0,46.213,46.292,46.0944,46.2327,78796.0
2022-10-04 12:30:00,46.77,46.86,46.77,46.79,47190.0,46.2229,46.3118,46.2229,46.2426,47190.0
2022-10-04 12:40:00,46.79,46.8,46.55,46.62,82490.0,46.2426,46.2525,46.0054,46.0746,82490.0
2022-10-04 12:50:00,46.6,46.67,46.56,46.65,75176.0,46.0548,46.124,46.0153,46.1043,75176.0
2022-10-04 13:00:00,46.65,46.71,46.52,46.54,63615.0,46.1043,46.1636,45.9758,45.9955,63615.0
2022-10-04 13:10:00,46.52,46.58,46.19,46.21,64604.0,45.9758,46.0351,45.6496,45.6694,64604.0
2022-10-04 13:20:00,46.21,46.42,46.16,46.39,123312.0,45.6694,45.8769,45.62,45.8473,123312.0
2022-10-04 13:30:00,46.4,46.44,46.35,46.39,56055.0,45.8572,45.8967,45.8078,45.8473,56055.0
2022-10-04 13:40:00,46.38,46.57,46.36,46.56,62374.0,45.8374,46.0252,45.8176,46.0153,62374.0
2022-10-04 13:50:00,46.57,46.85,46.56,46.79,142483.0,46.0252,46.3019,46.0153,46.2426,142483.0
2022-10-04 14:00:00,46.79,46.85,46.7,46.81,93023.0,46.2426,46.3019,46.1537,46.2624,93023.0
2022-10-04 14:10:00,46.81,46.89,46.77,46.81,60700.0,46.2624,46.3414,46.2229,46.2624,60700.0
2022-10-04 14:20:00,46.81,46.9,46.67,46.67,64646.0,46.2624,46.3513,46.124,46.124,64646.0
2022-10-04 14:30:00,46.68,46.81,46.66,46.74,83864.0,46.1339,46.2624,46.1141,46.1932,83864.0
2022-10-04 14:40:00,46.73,46.92,46.72,46.89,68474.0,46.1833,46.3711,46.1734,46.3414,68474.0
2022-10-04 14:50:00,46.88,46.97,46.85,46.9,79783.0,46.3316,46.4205,46.3019,46.3513,79783.0
2022-10-04 15:00:00,46.89,46.96,46.76,46.77,85272.0,46.3414,46.4106,46.213,46.2229,85272.0
2022-10-04 15:10:00,46.76,46.81,46.6,46.77,88904.0,46.213,46.2624,46.0548,46.2229,88904.0
2022-10-04 15:20:00,46.77,46.79,46.62,46.71,136616.0,46.2229,46.2426,46.0746,46.1636,136616.0
2022-10-04 15:30:00,46.68,46.79,46.58,46.72,214002.0,46.1339,46.2426,46.0351,46.1734,214002.0
2022-10-04 15:40:00,46.72,46.74,46.64,46.66,171709.0,46.1734,46.1932,46.0944,46.1141,171709.0
2022-10-04 15:50:00,46.66,47.09,46.66,47.06,876282.0,46.1141,46.5391,46.1141,46.5095,876282.0
2022-10-05 09:30:00,45.91,46.49,45.85,46.2,459645.0,45.3729,45.9461,45.3136,45.6595,459645.0
2022-10-05 09:40:00,46.2,46.2,45.8,46.04,385443.0,45.6595,45.6595,45.2642,45.5014,385443.0
2022-10-05 09:50:00,46.03,46.35,45.77,46.2,459961.0,45.4915,45.8078,45.2346,45.6595,459961.0
2022-10-05 10:00:00,46.19,46.19,45.57,45.72,225119.0,45.6496,45.6496,45.0369,45.1851,225119.0
2022-10-05 10:10:00,45.73,46.05,45.73,45.97,211996.0,45.195,45.5113,45.195,45.4322,211996.0
2022-10-05 10:20:00,45.97,46.14,45.88,45.88,212924.0,45.4322,45.6002,45.3433,45.3433,212924.0
2022-10-05 10:30:00,45.87,45.92,45.63,45.91,320491.0,45.3334,45.3828,45.0962,45.3729,320491.0
2022-10-05 10:40:00,45.9,45.99,45.73,45.93,101585.0,45.363,45.452,45.195,45.3927,101585.0
2022-10-05 10:50:00,45.92,46.11,45.86,46.02,113574.0,45.3828,45.5706,45.3235,45.4816,113574.0
2022-10-05 11:00:00,46.03,46.35,46.02,46.3,154029.0,45.4915,45.8078,45.4816,45.7584,154029.0
2022-10-05 11:10:00,46.31,46.47,46.26,46.47,114811.0,45.7682,45.9264,45.7188,45.9264,114811.0
2022-10-05 11:20:00,46.47,46.66,46.46,46.63,132253.0,45.9264,46.1141,45.9165,46.0845,132253.0
2022-10-05 11:30:00,46.63,46.96,46.56,46.94,252081.0,46.0845,46.4106,46.0153,46.3909,252081.0
2022-10-05 11:40:00,46.94,47.02,46.85,46.87,142387.0,46.3909,46.4699,46.3019,46.3217,142387.0
2022-10-05 11:50:00,46.87,47.16,46.85,47.14,210585.0,46.3217,46.6083,46.3019,46.5885,210585.0
2022-10-05 12:00:00,47.15,47.4,46.98,47.35,266766.0,46.5984,46.8455,46.4304,46.7961,266766.0
2022-10-05 12:10:00,47.32,47.62,47.3,47.62,249214.0,46.7664,47.0629,46.7467,47.0629,249214.0
2022-10-05 12:20:00,47.62,47.7,47.56,47.65,278896.0,47.0629,47.142,47.0036,47.0926,278896.0
2022-10-05 12:30:00,47.66,47.71,47.56,47.64,328727.0,47.1024,47.1519,47.0036,47.0827,328727.0
2022-10-05 12:40:00,47.65,47.94,47.55,47.94,188174.0,47.0926,47.3792,46.9937,47.3792,188174.0
2022-10-05 12:50:00,47.94,48.03,47.87,47.88,209242.0,47.3792,47.4681,47.31,47.3199,209242.0
2022-10-05 13:00:00,47.88,48.14,47.8,48.05,213281.0,47.3199,47.5768,47.2408,47.4879,213281.0
2022-10-05 13:10:00,48.05,48.33,48.04,48.28,157852.0,47.4879,47.7646,47.478,47.7152,157852.0
2022-10-05 13:20:00,48.29,48.44,48.28,48.34,292262.0,47.7251,47.8733,47.7152,47.7745,292262.0
2022-10-05 13:30:00,48.36,48.47,48.28,48.47,307143.0,47.7943,47.903,47.7152,47.903,307143.0
2022-10-05 13:40:00,48.47,48.47,48.25,48.37,171161.0,47.903,47.903,47.6855,47.8041,171161.0
2022-10-05 13:50:00,48.37,48.57,48.29,48.44,480322.0,47.8041,48.0018,47.7251,47.8733,480322.0
2022-10-05 14:00:00,48.45,48.53,48.33,48.33,311173.0,47.8832,47.9623,47.7646,47.7646,311173.0
2022-10-05 14:10:00,48.34,48.48,48.3,48.4,242389.0,47.7745,47.9128,47.735,47.8338,242389.0
2022-10-05 14:20:00,48.39,48.42,48.29,48.39,372019.0,47.8239,47.8536,47.7251,47.8239,372019.0
2022-10-05 14:30:00,48.39,48.43,48.22,48.39,233919.0,47.8239,47.8634,47.6559,47.8239,233919.0
2022-10-05 14:40:00,48.4,48.57,48.36,48.46,178320.0,47.8338,48.0018,47.7943,47.8931,178320.0
2022-10-05 14:50:00,48.47,48.74,48.39,48.73,177203.0,47.903,48.1698,47.8239,48.1599,177203.0
2022-10-05 15:00:00,48.74,48.9,48.74,48.89,318431.0,48.1698,48.3279,48.1698,48.3181,318431.0
2022-10-05 15:10:00,48.89,49.08,48.82,49.02,255487.0,48.3181,48.5058,48.2489,48.4465,255487.0
2022-10-05 15:20:00,49.01,49.03,48.75,48.77,333895.0,48.4366,48.4564,48.1797,48.1995,333895.0
2022-10-05 15:30:00,48.77,48.81,48.64,48.74,586492.0,48.1995,48.239,48.071,48.1698,586492.0
2022-10-05 15:40:00,48.73,48.76,48.57,48.6,538737.0,48.1599,48.1896,48.0018,48.0314,538737.0
2022-10-05 15:50:00,48.6,48.66,48.32,48.36,1677606.0,48.0314,48.0907,47.7547,47.7943,1677606.0
2022-10-06 09:30:00,48.34,49.13,48.22,49.08,396155.0,47.8343,48.616,47.7155,48.5665,396155.0
2022-10-06 09:40:00,49.08,49.22,48.9,48.95,270183.0,48.5665,48.705,48.3884,48.4379,270183.0
2022-10-06 09:50:00,48.96,49.3,48.79,48.84,257807.0,48.4478,48.7842,48.2795,48.329,257807.0
2022-10-06 10:00:00,48.86,48.9,47.96,48.12,319695.0,48.3488,48.3884,47.4582,47.6166,319695.0
2022-10-06 10:10:00,48.11,48.18,47.82,47.92,265189.0,47.6067,47.6759,47.3197,47.4186,265189.0
2022-10-06 10:20:00,47.93,47.95,47.64,47.71,222360.0,47.4285,47.4483,47.1416,47.2108,222360.0
2022-10-06 10:30:00,47.7,48.02,47.67,47.95,104549.0,47.201,47.5176,47.1713,47.4483,104549.0
2022-10-06 10:40:00,47.95,48.33,47.94,48.32,100695.0,47.4483,47.8244,47.4384,47.8145,100695.0
2022-10-06 10:50:00,48.32,48.46,48.22,48.43,300056.0,47.8145,47.953,47.7155,47.9233,300056.0
2022-10-06 11:00:00,48.43,48.54,48.21,48.35,150969.0,47.9233,48.0322,47.7056,47.8441,150969.0
2022-10-06 11:10:00,48.36,48.55,48.21,48.52,302052.0,47.854,48.0421,47.7056,48.0124,302052.0
2022-10-06 11:20:00,48.52,48.71,48.49,48.62,120650.0,48.0124,48.2004,47.9827,48.1113,120650.0
2022-10-06 11:30:00,48.64,48.65,48.31,48.33,90531.0,48.1311,48.141,47.8046,47.8244,90531.0
2022-10-06 11:40:00,48.34,48.53,48.24,48.48,264553.0,47.8343,48.0223,47.7353,47.9728,264553.0
2022-10-06 11:50:00,48.47,48.65,48.11,48.16,127838.0,47.9629,48.141,47.6067,47.6561,127838.0
2022-10-06 12:00:00,48.14,48.23,48.06,48.16,75727.0,47.6363,47.7254,47.5572,47.6561,75727.0
2022-10-06 12:10:00,48.17,48.37,48.16,48.29,156803.0,47.666,47.8639,47.6561,47.7848,156803.0
2022-10-06 12:20:00,48.31,48.5,48.27,48.48,131964.0,47.8046,47.9926,47.765,47.9728,131964.0
2022-10-06 12:30:00,48.47,48.51,48.3,48.48,155945.0,47.9629,48.0025,47.7947,47.9728,155945.0
2022-10-06 12:40:00,48.48,48.72,48.42,48.63,280449.0,47.9728,48.2103,47.9134,48.1212,280449.0
2022-10-06 12:50:00,48.64,48.64,48.39,48.43,150230.0,48.1311,48.1311,47.8837,47.9233,150230.0
2022-10-06 13:00:00,48.43,48.44,48.34,48.37,265098.0,47.9233,47.9332,47.8343,47.8639,265098.0
2022-10-06 13:10:00,48.36,48.56,48.35,48.5,220142.0,47.854,48.052,47.8441,47.9926,220142.0
2022-10-06 13:20:00,48.5,48.63,48.46,48.53,150339.0,47.9926,48.1212,47.953,48.0223,150339.0
2022-10-06 13:30:00,48.52,48.52,48.25,48.33,73192.0,48.0124,48.0124,47.7452,47.8244,73192.0
2022-10-06 13:40:00,48.34,48.41,48.3,48.38,79551.0,47.8343,47.9035,47.7947,47.8738,79551.0
2022-10-06 13:50:00,48.36,48.43,48.29,48.34,237211.0,47.854,47.9233,47.7848,47.8343,237211.0
2022-10-06 14:00:00,48.34,48.34,48.01,48.04,118109.0,47.8343,47.8343,47.5077,47.5374,118109.0
2022-10-06 14:10:00,48.05,48.14,47.96,48.13,134313.0,47.5473,47.6363,47.4582,47.6265,134313.0
2022-10-06 14:20:00,48.12,48.23,48.1,48.17,176205.0,47.6166,47.7254,47.5968,47.666,176205.0
2022-10-06 14:30:00,48.16,48.29,48.03,48.08,230639.0,47.6561,47.7848,47.5275,47.577,230639.0
2022-10-06 14:40:00,48.08,48.23,48.04,48.05,129357.0,47.577,47.7254,47.5374,47.5473,129357.0
2022-10-06 14:50:00,48.05,48.18,47.97,48.11,160028.0,47.5473,47.6759,47.4681,47.6067,160028.0
2022-10-06 15:00:00,48.11,48.17,47.98,48.05,138759.0,47.6067,47.666,47.478,47.5473,138759.0
2022-10-06 15:10:00,48.05,48.19,47.97,48.14,188376.0,47.5473,47.6858,47.4681,47.6363,188376.0
2022-10-06 15:20:00,48.15,48.28,48.1,48.25,267391.0,47.6462,47.7749,47.5968,47.7452,267391.0
2022-10-06 15:30:00,48.25,48.3,47.99,48.09,189980.0,47.7452,47.7947,47.4879,47.5869,189980.0
2022-10-06 15:40:00,48.09,48.13,47.92,47.93,473410.0,47.5869,47.6265,47.4186,47.4285,473410.0
2022-10-06 15:50:00,47.93,48.01,47.79,47.95,1363653.0,47.4285,47.5077,47.29,47.4483,1363653.0
2022-10-07 09:30:00,46.16,46.39,45.65,45.88,723599.0,45.6771,45.9047,45.1724,45.4,723599.0
2022-10-07 09:40:00,45.88,46.09,45.06,45.1,396194.0,45.4,45.6078,44.5886,44.6282,396194.0
2022-10-07 09:50:00,45.09,45.24,44.59,44.61,294127.0,44.6183,44.7667,44.1235,44.1433,294127.0
2022-10-07 10:00:00,44.6,44.78,44.39,44.62,380630.0,44.1334,44.3115,43.9256,44.1532,380630.0
2022-10-07 10:10:00,44.61,45.19,44.48,45.13,587150.0,44.1433,44.7172,44.0146,44.6578,587150.0
2022-10-07 10:20:00,45.13,45.23,44.77,44.79,189150.0,44.6578,44.7568,44.3016,44.3214,189150.0
2022-10-07 10:30:00,44.79,44.85,44.34,44.35,279081.0,44.3214,44.3808,43.8761,43.886,279081.0
2022-10-07 10:40:00,44.36,44.65,44.36,44.43,212474.0,43.8959,44.1829,43.8959,43.9652,212474.0
2022-10-07 10:50:00,44.43,44.48,44.18,44.22,252332.0,43.9652,44.0146,43.7178,43.7574,252332.0
2022-10-07 11:00:00,44.22,44.32,43.99,44.08,230478.0,43.7574,43.8563,43.5298,43.6188,230478.0
2022-10-07 11:10:00,44.06,44.12,43.66,43.66,313061.0,43.599,43.6584,43.2032,43.2032,313061.0
2022-10-07 11:20:00,43.68,43.81,43.53,43.72,236813.0,43.223,43.3516,43.0746,43.2626,236813.0
2022-10-07 11:30:00,43.72,43.85,43.5,43.54,256694.0,43.2626,43.3912,43.0449,43.0845,256694.0
2022-10-07 11:40:00,43.52,43.58,43.31,43.54,206563.0,43.0647,43.1241,42.8569,43.0845,206563.0
2022-10-07 11:50:00,43.53,43.89,43.51,43.83,254177.0,43.0746,43.4308,43.0548,43.3714,254177.0
2022-10-07 12:00:00,43.86,43.96,43.76,43.89,246107.0,43.4011,43.5001,43.3022,43.4308,246107.0
2022-10-07 12:10:00,43.9,43.99,43.68,43.73,296467.0,43.4407,43.5298,43.223,43.2725,296467.0
2022-10-07 12:20:00,43.73,43.79,43.59,43.65,201239.0,43.2725,43.3319,43.1339,43.1933,201239.0
2022-10-07 12:30:00,43.64,43.66,43.31,43.34,266435.0,43.1834,43.2032,42.8569,42.8866,266435.0
2022-10-07 12:40:00,43.34,43.39,43.06,43.24,361991.0,42.8866,42.936,42.6095,42.7876,361991.0
2022-10-07 12:50:00,43.25,43.42,43.21,43.39,149846.0,42.7975,42.9657,42.7579,42.936,149846.0
2022-10-07 13:00:00,43.39,43.39,43.05,43.05,144685.0,42.936,42.936,42.5996,42.5996,144685.0
2022-10-07 13:10:00,43.05,43.42,43.02,43.33,305406.0,42.5996,42.9657,42.5699,42.8767,305406.0
2022-10-07 13:20:00,43.33,43.36,43.14,43.14,180508.0,42.8767,42.9064,42.6887,42.6887,180508.0
2022-10-07 13:30:00,43.14,43.21,43.08,43.12,133374.0,42.6887,42.7579,42.6293,42.6689,133374.0
2022-10-07 13:40:00,43.12,43.26,43.07,43.09,147931.0,42.6689,42.8074,42.6194,42.6392,147931.0
2022-10-07 13:50:00,43.09,43.12,42.96,42.98,144690.0,42.6392,42.6689,42.5105,42.5303,144690.0
2022-10-07 14:00:00,42.97,43.0,42.85,42.89,158163.0,42.5204,42.5501,42.4017,42.4413,158163.0
2022-10-07 14:10:00,42.89,42.89,42.73,42.73,185222.0,42.4413,42.4413,42.2829,42.2829,185222.0
2022-10-07 14:20:00,42.73,42.77,42.56,42.6,183145.0,42.2829,42.3225,42.1147,42.1543,183145.0
2022-10-07 14:30:00,42.59,42.77,42.58,42.68,113981.0,42.1444,42.3225,42.1345,42.2335,113981.0
2022-10-07 14:40:00,42.68,42.75,42.57,42.62,145303.0,42.2335,42.3027,42.1246,42.1741,145303.0
2022-10-07 14:50:00,42.62,42.63,42.51,42.59,207504.0,42.1741,42.184,42.0652,42.1444,207504.0
2022-10-07 15:00:00,42.59,42.91,42.59,42.8,280296.0,42.1444,42.4611,42.1444,42.3522,280296.0
2022-10-07 15:10:00,42.81,42.88,42.68,42.69,229373.0,42.3621,42.4314,42.2335,42.2434,229373.0
2022-10-07 15:20:00,42.68,42.75,42.51,42.53,298437.0,42.2335,42.3027,42.0652,42.085,298437.0
2022-10-07 15:30:00,42.52,42.53,42.22,42.43,487698.0,42.0751,42.085,41.7783,41.9861,487698.0
2022-10-07 15:40:00,42.44,42.49,42.26,42.3,801259.0,41.996,42.0455,41.8179,41.8574,801259.0
2022-10-07 15:50:00,42.3,42.51,42.25,42.34,2318790.0,41.8574,42.0652,41.808,41.897,2318790.0
2022-10-10 09:30:00,41.93,42.15,40.7,40.71,684191.0,41.4913,41.709,40.2742,40.2841,684191.0
2022-10-10 09:40:00,40.72,40.73,40.14,40.26,534113.0,40.294,40.3039,39.72,39.8388,534113.0
2022-10-10 09:50:00,40.3,40.65,39.76,39.88,680760.0,39.8784,40.2247,39.344,39.4628,680760.0
2022-10-10 10:00:00,39.89,39.89,39.35,39.75,704459.0,39.4727,39.4727,38.9383,39.3341,704459.0
2022-10-10 10:10:00,39.74,40.04,39.62,39.9,447643.0,39.3242,39.6211,39.2055,39.4826,447643.0
2022-10-10 10:20:00,39.91,40.09,39.61,40.05,368877.0,39.4925,39.6706,39.1956,39.631,368877.0
2022-10-10 10:30:00,40.05,40.18,39.6,39.61,295599.0,39.631,39.7596,39.1857,39.1956,295599.0
2022-10-10 10:40:00,39.6,39.73,39.43,39.54,253295.0,39.1857,39.3143,39.0175,39.1263,253295.0
2022-10-10 10:50:00,39.53,39.54,39.2,39.34,233179.0,39.1164,39.1263,38.7899,38.9284,233179.0
2022-10-10 11:00:00,39.33,39.62,39.25,39.6,280677.0,38.9185,39.2055,38.8394,39.1857,280677.0
2022-10-10 11:10:00,39.58,39.76,39.54,39.69,220902.0,39.1659,39.344,39.1263,39.2748,220902.0
2022-10-10 11:20:00,39.7,40.04,39.67,39.95,187074.0,39.2846,39.6211,39.255,39.532,187074.0
2022-10-10 11:30:00,39.95,40.11,39.89,40.0,146781.0,39.532,39.6904,39.4727,39.5815,146781.0
2022-10-10 11:40:00,39.99,40.26,39.78,40.26,165547.0,39.5716,39.8388,39.3638,39.8388,165547.0
2022-10-10 11:50:00,40.26,40.49,40.24,40.38,169063.0,39.8388,40.0664,39.819,39.9575,169063.0
2022-10-10 12:00:00,40.38,40.39,40.08,40.13,93546.0,39.9575,39.9674,39.6607,39.7101,93546.0
2022-10-10 12:10:00,40.13,40.38,40.08,40.25,155972.0,39.7101,39.9575,39.6607,39.8289,155972.0
2022-10-10 12:20:00,40.24,40.25,39.95,39.96,99082.0,39.819,39.8289,39.532,39.5419,99082.0
2022-10-10 12:30:00,39.95,40.03,39.9,39.93,198330.0,39.532,39.6112,39.4826,39.5122,198330.0
2022-10-10 12:40:00,39.97,40.11,39.9,40.09,116282.0,39.5518,39.6904,39.4826,39.6706,116282.0
2022-10-10 12:50:00,40.09,40.19,40.02,40.02,80953.0,39.6706,39.7695,39.6013,39.6013,80953.0
2022-10-10 13:00:00,40.02,40.02,39.75,39.77,148129.0,39.6013,39.6013,39.3341,39.3539,148129.0
2022-10-10 13:10:00,39.77,40.08,39.73,39.97,138968.0,39.3539,39.6607,39.3143,39.5518,138968.0
2022-10-10 13:20:00,39.96,40.12,39.94,40.11,76908.0,39.5419,39.7003,39.5221,39.6904,76908.0
2022-10-10 13:30:00,40.1,40.49,40.08,40.47,146338.0,39.6805,40.0664,39.6607,40.0466,146338.0
2022-10-10 13:40:00,40.49,40.95,40.29,40.92,182046.0,40.0664,40.5216,39.8685,40.4919,182046.0
2022-10-10 13:50:00,40.91,41.19,40.78,40.8,293802.0,40.482,40.7591,40.3533,40.3731,293802.0
2022-10-10 14:00:00,40.8,40.81,40.26,40.27,225939.0,40.3731,40.383,39.8388,39.8487,225939.0
2022-10-10 14:10:00,40.27,40.37,40.07,40.16,153350.0,39.8487,39.9476,39.6508,39.7398,153350.0
2022-10-10 14:20:00,40.15,40.39,40.11,40.34,109626.0,39.7299,39.9674,39.6904,39.918,109626.0
2022-10-10 14:30:00,40.33,40.55,40.27,40.52,102802.0,39.9081,40.1258,39.8487,40.0961,102802.0
2022-10-10 14:40:00,40.55,40.59,40.25,40.3,83763.0,40.1258,40.1653,39.8289,39.8784,83763.0
2022-10-10 14:50:00,40.3,40.48,40.23,40.37,106534.0,39.8784,40.0565,39.8091,39.9476,106534.0
2022-10-10 15:00:00,40.38,40.5,40.31,40.39,101784.0,39.9575,40.0763,39.8883,39.9674,101784.0
2022-10-10 15:10:00,40.38,40.71,40.34,40.7,176556.0,39.9575,40.2841,39.918,40.2742,176556.0
2022-10-10 15:20:00,40.7,40.74,40.34,40.4,165592.0,40.2742,40.3138,39.918,39.9773,165592.0
2022-10-10 15:30:00,40.39,40.61,40.25,40.48,234977.0,39.9674,40.1851,39.8289,40.0565,234977.0
2022-10-10 15:40:00,40.48,40.67,40.37,40.66,305438.0,40.0565,40.2445,39.9476,40.2346,305438.0
2022-10-10 15:50:00,40.66,40.7,40.29,40.3,705808.0,40.2346,40.2742,39.8685,39.8784,705808.0
2022-10-11 09:30:00,40.0,40.11,39.31,39.46,1145917.0,39.5815,39.6904,38.8987,39.0472,1145917.0
2022-10-11 09:40:00,39.48,39.58,38.94,38.97,643328.0,39.0669,39.1659,38.5326,38.5623,643328.0
2022-10-11 09:50:00,38.97,39.11,38.54,38.55,502053.0,38.5623,38.7008,38.1368,38.1467,502053.0
2022-10-11 10:00:00,38.55,38.58,38.05,38.3,522168.0,38.1467,38.1764,37.6519,37.8993,522168.0
2022-10-11 10:10:00,38.3,38.93,38.19,38.65,401294.0,37.8993,38.5227,37.7904,38.2456,401294.0
2022-10-11 10:20:00,38.64,38.84,38.54,38.65,297233.0,38.2357,38.4336,38.1368,38.2456,297233.0
2022-10-11 10:30:00,38.63,38.99,38.56,38.81,252873.0,38.2258,38.5821,38.1566,38.404,252873.0
2022-10-11 10:40:00,38.81,39.15,38.55,38.55,473360.0,38.404,38.7404,38.1467,38.1467,473360.0
2022-10-11 10:50:00,38.56,38.73,38.4,38.42,161410.0,38.1566,38.3248,37.9982,38.018,161410.0
2022-10-11 11:00:00,38.43,38.99,38.41,38.66,161334.0,38.0279,38.5821,38.0081,38.2555,161334.0
2022-10-11 11:10:00,38.67,38.77,38.59,38.71,117248.0,38.2654,38.3644,38.1863,38.305,117248.0
2022-10-11 11:20:00,38.75,38.79,38.61,38.77,184825.0,38.3446,38.3842,38.2061,38.3644,184825.0
2022-10-11 11:30:00,38.79,39.36,38.78,39.18,362142.0,38.3842,38.9482,38.3743,38.7701,362142.0
2022-10-11 11:40:00,39.17,39.56,39.03,39.46,315792.0,38.7602,39.1461,38.6217,39.0472,315792.0
2022-10-11 11:50:00,39.45,39.61,39.26,39.27,197751.0,39.0373,39.1956,38.8493,38.8591,197751.0
2022-10-11 12:00:00,39.27,39.28,38.78,38.8,235001.0,38.8591,38.869,38.3743,38.3941,235001.0
2022-10-11 12:10:00,38.83,39.27,38.81,39.25,183198.0,38.4238,38.8591,38.404,38.8394,183198.0
2022-10-11 12:20:00,39.26,39.43,39.11,39.16,211740.0,38.8493,39.0175,38.7008,38.7503,211740.0
2022-10-11 12:30:00,39.15,39.33,39.1,39.31,103976.0,38.7404,38.9185,38.6909,38.8987,103976.0
2022-10-11 12:40:00,39.3,39.89,39.28,39.69,493504.0,38.8888,39.4727,38.869,39.2748,493504.0
2022-10-11 12:50:00,39.7,39.74,39.33,39.37,169964.0,39.2846,39.3242,38.9185,38.9581,169964.0
2022-10-11 13:00:00,39.36,39.42,39.23,39.35,123081.0,38.9482,39.0076,38.8196,38.9383,123081.0
2022-10-11 13:10:00,39.33,39.39,39.18,39.25,124908.0,38.9185,38.9779,38.7701,38.8394,124908.0
2022-10-11 13:20:00,39.24,39.29,38.99,39.03,122507.0,38.8295,38.8789,38.5821,38.6217,122507.0
2022-10-11 13:30:00,39.02,39.06,38.93,38.99,240652.0,38.6118,38.6513,38.5227,38.5821,240652.0
2022-10-11 13:40:00,38.98,39.14,38.94,38.98,308852.0,38.5722,38.7305,38.5326,38.5722,308852.0
2022-10-11 13:50:00,38.98,39.1,38.9,39.06,115479.0,38.5722,38.6909,38.493,38.6513,115479.0
2022-10-11 14:00:00,39.06,39.11,38.89,38.95,268248.0,38.6513,38.7008,38.4831,38.5425,268248.0
2022-10-11 14:10:00,38.94,38.94,38.77,38.8,127839.0,38.5326,38.5326,38.3644,38.3941,127839.0
2022-10-11 14:20:00,38.78,39.08,38.78,39.08,255489.0,38.3743,38.6711,38.3743,38.6711,255489.0
2022-10-11 14:30:00,39.08,39.16,38.96,38.98,154834.0,38.6711,38.7503,38.5524,38.5722,154834.0
2022-10-11 14:40:00,38.98,39.03,38.48,38.56,182886.0,38.5722,38.6217,38.0774,38.1566,182886.0
2022-10-11 14:50:00,38.57,38.58,38.19,38.23,242310.0,38.1665,38.1764,37.7904,37.83,242310.0
2022-10-11 15:00:00,38.23,38.32,38.16,38.19,183202.0,37.83,37.9191,37.7608,37.7904,183202.0
2022-10-11 15:10:00,38.19,38.27,38.0,38.13,231557.0,37.7904,37.8696,37.6024,37.7311,231557.0
2022-10-11 15:20:00,38.13,38.32,38.12,38.23,312650.0,37.7311,37.9191,37.7212,37.83,312650.0
2022-10-11 15:30:00,38.23,38.51,38.13,38.5,298387.0,37.83,38.1071,37.7311,38.0972,298387.0
2022-10-11 15:40:00,38.5,38.58,38.32,38.58,689040.0,38.0972,38.1764,37.9191,38.1764,689040.0
2022-10-11 15:50:00,38.56,38.71,38.31,38.69,1125642.0,38.1566,38.305,37.9092,38.2852,1125642.0
2022-10-12 09:30:00,38.31,38.4,37.51,38.16,665095.0,37.9092,37.9982,37.1176,37.7608,665095.0
2022-10-12 09:40:00,38.19,38.56,37.85,38.4,781406.0,37.7904,38.1566,37.454,37.9982,781406.0
2022-10-12 09:50:00,38.39,38.48,38.08,38.11,526726.0,37.9884,38.0774,37.6816,37.7113,526726.0
2022-10-12 10:00:00,38.11,38.31,37.63,37.66,304050.0,37.7113,37.9092,37.2363,37.266,304050.0
2022-10-12 10:10:00,37.66,37.7,37.44,37.62,248045.0,37.266,37.3056,37.0483,37.2264,248045.0
2022-10-12 10:20:00,37.62,37.76,37.41,37.55,486143.0,37.2264,37.3649,37.0186,37.1571,486143.0
2022-10-12 10:30:00,37.56,37.76,37.47,37.67,258710.0,37.167,37.3649,37.078,37.2759,258710.0
2022-10-12 10:40:00,37.67,37.84,37.55,37.74,215111.0,37.2759,37.4441,37.1571,37.3452,215111.0
2022-10-12 10:50:00,37.74,37.84,37.58,37.58,175517.0,37.3452,37.4441,37.1868,37.1868,175517.0
2022-10-12 11:00:00,37.58,37.97,37.52,37.81,183951.0,37.1868,37.5727,37.1275,37.4144,183951.0
2022-10-12 11:10:00,37.81,38.01,37.8,37.97,212523.0,37.4144,37.6123,37.4045,37.5727,212523.0
2022-10-12 11:20:00,37.96,38.1,37.91,38.07,164560.0,37.5629,37.7014,37.5134,37.6717,164560.0
2022-10-12 11:30:00,38.08,38.11,37.77,37.83,191734.0,37.6816,37.7113,37.3748,37.4342,191734.0
2022-10-12 11:40:00,37.83,38.07,37.79,37.98,325059.0,37.4342,37.6717,37.3946,37.5826,325059.0
2022-10-12 11:50:00,37.98,38.16,37.96,38.08,169877.0,37.5826,37.7608,37.5629,37.6816,169877.0
2022-10-12 12:00:00,38.08,38.15,37.9,37.93,239699.0,37.6816,37.7509,37.5035,37.5332,239699.0
2022-10-12 12:10:00,37.95,37.97,37.77,37.95,136497.0,37.553,37.5727,37.3748,37.553,136497.0
2022-10-12 12:20:00,37.95,37.99,37.75,37.79,132618.0,37.553,37.5925,37.355,37.3946,132618.0
2022-10-12 12:30:00,37.77,37.78,37.6,37.61,117105.0,37.3748,37.3847,37.2066,37.2165,117105.0
2022-10-12 12:40:00,37.6,37.86,37.58,37.85,121010.0,37.2066,37.4639,37.1868,37.454,121010.0
2022-10-12 12:50:00,37.87,37.99,37.82,37.95,85860.0,37.4738,37.5925,37.4243,37.553,85860.0
2022-10-12 13:00:00,37.95,38.04,37.84,37.93,110709.0,37.553,37.642,37.4441,37.5332,110709.0
2022-10-12 13:10:00,37.93,37.96,37.83,37.83,137394.0,37.5332,37.5629,37.4342,37.4342,137394.0
2022-10-12 13:20:00,37.84,37.93,37.8,37.89,77300.0,37.4441,37.5332,37.4045,37.4936,77300.0
2022-10-12 13:30:00,37.9,37.92,37.73,37.78,112328.0,37.5035,37.5233,37.3353,37.3847,112328.0
2022-10-12 13:40:00,37.79,37.82,37.69,37.78,105785.0,37.3946,37.4243,37.2957,37.3847,105785.0
2022-10-12 13:50:00,37.77,37.83,37.67,37.73,83806.0,37.3748,37.4342,37.2759,37.3353,83806.0
2022-10-12 14:00:00,37.72,37.99,37.63,37.89,194503.0,37.3254,37.5925,37.2363,37.4936,194503.0
2022-10-12 14:10:00,37.88,38.03,37.81,37.93,160431.0,37.4837,37.6321,37.4144,37.5332,160431.0
2022-10-12 14:20:00,37.92,38.02,37.73,38.01,171800.0,37.5233,37.6222,37.3353,37.6123,171800.0
2022-10-12 14:30:00,38.01,38.18,37.97,38.05,228331.0,37.6123,37.7806,37.5727,37.6519,228331.0
2022-10-12 14:40:00,38.05,38.1,37.95,38.01,112093.0,37.6519,37.7014,37.553,37.6123,112093.0
2022-10-12 14:50:00,38.0,38.04,37.81,37.83,271108.0,37.6024,37.642,37.4144,37.4342,271108.0
2022-10-12 15:00:00,37.83,37.85,37.72,37.76,156364.0,37.4342,37.454,37.3254,37.3649,156364.0
2022-10-12 15:10:00,37.76,37.94,37.75,37.91,268661.0,37.3649,37.5431,37.355,37.5134,268661.0
2022-10-12 15:20:00,37.91,38.11,37.85,38.04,177212.0,37.5134,37.7113,37.454,37.642,177212.0
2022-10-12 15:30:00,38.04,38.17,38.0,38.12,182067.0,37.642,37.7707,37.6024,37.7212,182067.0
2022-10-12 15:40:00,38.13,38.16,38.02,38.03,303431.0,37.7311,37.7608,37.6222,37.6321,303431.0
2022-10-12 15:50:00,38.02,38.06,37.92,37.98,1001900.0,37.6222,37.6618,37.5233,37.5826,1001900.0
2022-10-13 09:30:00,35.99,36.11,35.4,35.54,1116515.0,35.6135,35.7322,35.0296,35.1682,1116515.0
2022-10-13 09:40:00,35.55,36.0,35.3,35.91,815447.0,35.1781,35.6234,34.9307,35.5343,815447.0
2022-10-13 09:50:00,35.9,36.13,35.64,35.8,593313.0,35.5244,35.752,35.2671,35.4255,593313.0
2022-10-13 10:00:00,35.8,36.57,35.62,36.49,592507.0,35.4255,36.1874,35.2473,36.1082,592507.0
2022-10-13 10:10:00,36.5,36.8,36.29,36.68,365859.0,36.1181,36.415,35.9103,36.2962,365859.0
2022-10-13 10:20:00,36.68,36.86,36.4,36.5,251226.0,36.2962,36.4744,36.0192,36.1181,251226.0
2022-10-13 10:30:00,36.48,36.9,36.45,36.87,227784.0,36.0983,36.5139,36.0687,36.4843,227784.0
2022-10-13 10:40:00,36.86,37.39,36.81,37.37,506935.0,36.4744,36.9988,36.4249,36.979,506935.0
2022-10-13 10:50:00,37.37,37.8,37.21,37.45,396980.0,36.979,37.4045,36.8207,37.0582,396980.0
2022-10-13 11:00:00,37.43,38.17,37.31,38.12,315374.0,37.0384,37.7707,36.9197,37.7212,315374.0
2022-10-13 11:10:00,38.12,39.08,38.0,39.02,427793.0,37.7212,38.6711,37.6024,38.6118,427793.0
2022-10-13 11:20:00,39.05,39.68,38.73,38.92,592039.0,38.6414,39.2649,38.3248,38.5128,592039.0
2022-10-13 11:30:00,38.95,40.0,38.79,39.81,550222.0,38.5425,39.5815,38.3842,39.3935,550222.0
2022-10-13 11:40:00,39.81,40.06,39.03,39.03,431240.0,39.3935,39.6409,38.6217,38.6217,431240.0
2022-10-13 11:50:00,39.02,39.25,38.93,39.09,253028.0,38.6118,38.8394,38.5227,38.681,253028.0
2022-10-13 12:00:00,39.11,39.31,38.98,39.19,198769.0,38.7008,38.8987,38.5722,38.78,198769.0
2022-10-13 12:10:00,39.19,39.2,38.35,38.46,297682.0,38.78,38.7899,37.9488,38.0576,297682.0
2022-10-13 12:20:00,38.44,38.46,38.2,38.27,239548.0,38.0378,38.0576,37.8003,37.8696,239548.0
2022-10-13 12:30:00,38.25,38.35,38.08,38.1,216205.0,37.8498,37.9488,37.6816,37.7014,216205.0
2022-10-13 12:40:00,38.08,38.59,38.07,38.58,195328.0,37.6816,38.1863,37.6717,38.1764,195328.0
2022-10-13 12:50:00,38.58,38.76,38.53,38.71,216522.0,38.1764,38.3545,38.1269,38.305,216522.0
2022-10-13 13:00:00,38.71,39.03,38.71,38.82,122472.0,38.305,38.6217,38.305,38.4139,122472.0
2022-10-13 13:10:00,38.82,39.08,38.81,39.07,236170.0,38.4139,38.6711,38.404,38.6612,236170.0
2022-10-13 13:20:00,39.07,39.4,39.07,39.25,269369.0,38.6612,38.9878,38.6612,38.8394,269369.0
2022-10-13 13:30:00,39.27,39.5,39.25,39.38,414682.0,38.8591,39.0867,38.8394,38.968,414682.0
2022-10-13 13:40:00,39.39,39.44,39.1,39.17,292835.0,38.9779,39.0274,38.6909,38.7602,292835.0
2022-10-13 13:50:00,39.16,39.21,39.01,39.1,166649.0,38.7503,38.7998,38.6019,38.6909,166649.0
2022-10-13 14:00:00,39.08,39.16,38.94,38.98,133274.0,38.6711,38.7503,38.5326,38.5722,133274.0
2022-10-13 14:10:00,38.98,39.05,38.85,38.99,167518.0,38.5722,38.6414,38.4435,38.5821,167518.0
2022-10-13 14:20:00,39.0,39.08,38.8,38.82,132309.0,38.592,38.6711,38.3941,38.4139,132309.0
2022-10-13 14:30:00,38.82,38.96,38.81,38.92,111909.0,38.4139,38.5524,38.404,38.5128,111909.0
2022-10-13 14:40:00,38.91,39.04,38.87,38.96,118176.0,38.5029,38.6316,38.4633,38.5524,118176.0
2022-10-13 14:50:00,38.94,39.22,38.93,39.14,116131.0,38.5326,38.8097,38.5227,38.7305,116131.0
2022-10-13 15:00:00,39.14,39.31,38.98,39.3,163798.0,38.7305,38.8987,38.5722,38.8888,163798.0
2022-10-13 15:10:00,39.3,39.35,39.17,39.18,167814.0,38.8888,38.9383,38.7602,38.7701,167814.0
2022-10-13 15:20:00,39.18,39.19,39.05,39.18,177697.0,38.7701,38.78,38.6414,38.7701,177697.0
2022-10-13 15:30:00,39.17,39.33,38.99,39.07,263442.0,38.7602,38.9185,38.5821,38.6612,263442.0
2022-10-13 15:40:00,39.06,39.22,38.99,39.19,368646.0,38.6513,38.8097,38.5821,38.78,368646.0
2022-10-13 15:50:00,39.17,39.24,39.02,39.13,1293306.0,38.7602,38.8295,38.6118,38.7206,1293306.0
2022-10-14 09:30:00,39.87,40.09,39.17,39.77,976570.0,39.4529,39.6706,38.7602,39.3539,976570.0
2022-10-14 09:40:00,39.77,39.79,38.54,38.56,325233.0,39.3539,39.3737,38.1368,38.1566,325233.0
2022-10-14 09:50:00,38.56,38.72,38.27,38.38,357986.0,38.1566,38.3149,37.8696,37.9785,357986.0
2022-10-14 10:00:00,38.38,38.48,37.79,38.21,382891.0,37.9785,38.0774,37.3946,37.8102,382891.0
2022-10-14 10:10:00,38.21,38.29,37.85,38.02,225218.0,37.8102,37.8894,37.454,37.6222,225218.0
2022-10-14 10:20:00,38.03,38.24,37.74,38.1,250463.0,37.6321,37.8399,37.3452,37.7014,250463.0
2022-10-14 10:30:00,38.1,38.36,38.03,38.24,199205.0,37.7014,37.9587,37.6321,37.8399,199205.0
2022-10-14 10:40:00,38.2,38.4,37.98,38.02,103881.0,37.8003,37.9982,37.5826,37.6222,103881.0
2022-10-14 10:50:00,38.03,38.33,37.96,38.29,74538.0,37.6321,37.929,37.5629,37.8894,74538.0
2022-10-14 11:00:00,38.26,38.64,38.26,38.45,216196.0,37.8597,38.2357,37.8597,38.0477,216196.0
2022-10-14 11:10:00,38.47,38.48,38.21,38.25,147122.0,38.0675,38.0774,37.8102,37.8498,147122.0
2022-10-14 11:20:00,38.26,38.61,38.25,38.58,259997.0,37.8597,38.2061,37.8498,38.1764,259997.0
2022-10-14 11:30:00,38.59,38.59,38.2,38.37,192052.0,38.1863,38.1863,37.8003,37.9686,192052.0
2022-10-14 11:40:00,38.37,38.48,37.98,38.02,120817.0,37.9686,38.0774,37.5826,37.6222,120817.0
2022-10-14 11:50:00,38.0,38.09,37.83,37.89,175796.0,37.6024,37.6915,37.4342,37.4936,175796.0
2022-10-14 12:00:00,37.87,38.08,37.8,37.8,181450.0,37.4738,37.6816,37.4045,37.4045,181450.0
2022-10-14 12:10:00,37.8,37.88,37.6,37.76,236270.0,37.4045,37.4837,37.2066,37.3649,236270.0
2022-10-14 12:20:00,37.73,37.88,37.66,37.82,162618.0,37.3353,37.4837,37.266,37.4243,162618.0
2022-10-14 12:30:00,37.79,37.85,37.64,37.73,163979.0,37.3946,37.454,37.2462,37.3353,163979.0
2022-10-14 12:40:00,37.72,37.85,37.65,37.66,166048.0,37.3254,37.454,37.2561,37.266,166048.0
2022-10-14 12:50:00,37.65,37.66,37.53,37.55,94544.0,37.2561,37.266,37.1374,37.1571,94544.0
2022-10-14 13:00:00,37.56,37.77,37.48,37.5,300786.0,37.167,37.3748,37.0879,37.1077,300786.0
2022-10-14 13:10:00,37.49,37.54,37.38,37.45,140367.0,37.0978,37.1472,36.9889,37.0582,140367.0
2022-10-14 13:20:00,37.45,37.55,37.4,37.52,181222.0,37.0582,37.1571,37.0087,37.1275,181222.0
2022-10-14 13:30:00,37.5,37.59,37.45,37.5,250388.0,37.1077,37.1967,37.0582,37.1077,250388.0
2022-10-14 13:40:00,37.49,37.57,37.39,37.41,109134.0,37.0978,37.1769,36.9988,37.0186,109134.0
2022-10-14 13:50:00,37.42,37.56,37.33,37.52,154392.0,37.0285,37.167,36.9394,37.1275,154392.0
2022-10-14 14:00:00,37.52,37.53,37.38,37.45,78571.0,37.1275,37.1374,36.9889,37.0582,78571.0
2022-10-14 14:10:00,37.46,37.46,37.27,37.28,77301.0,37.0681,37.0681,36.8801,36.89,77301.0
2022-10-14 14:20:00,37.29,37.39,37.26,37.37,128477.0,36.8999,36.9988,36.8702,36.979,128477.0
2022-10-14 14:30:00,37.35,37.41,37.27,37.3,171488.0,36.9592,37.0186,36.8801,36.9098,171488.0
2022-10-14 14:40:00,37.3,37.4,37.18,37.4,131189.0,36.9098,37.0087,36.791,37.0087,131189.0
2022-10-14 14:50:00,37.39,37.41,37.32,37.4,114677.0,36.9988,37.0186,36.9295,37.0087,114677.0
2022-10-14 15:00:00,37.4,37.59,37.39,37.48,191785.0,37.0087,37.1967,36.9988,37.0879,191785.0
2022-10-14 15:10:00,37.48,37.49,37.15,37.23,191095.0,37.0879,37.0978,36.7613,36.8405,191095.0
2022-10-14 15:20:00,37.23,37.33,37.21,37.27,179530.0,36.8405,36.9394,36.8207,36.8801,179530.0
2022-10-14 15:30:00,37.27,37.37,37.16,37.29,278025.0,36.8801,36.979,36.7712,36.8999,278025.0
2022-10-14 15:40:00,37.29,37.31,37.09,37.15,255932.0,36.8999,36.9197,36.702,36.7613,255932.0
2022-10-14 15:50:00,37.14,37.22,36.93,37.01,1012514.0,36.7514,36.8306,36.5436,36.6228,1012514.0
2022-10-17 09:30:00,38.36,38.97,38.3,38.8,817712.0,37.9587,38.5623,37.8993,38.3941,817712.0
2022-10-17 09:40:00,38.77,38.99,38.5,38.85,494130.0,38.3644,38.5821,38.0972,38.4435,494130.0
2022-10-17 09:50:00,38.87,38.9,38.47,38.73,355991.0,38.4633,38.493,38.0675,38.3248,355991.0
2022-10-17 10:00:00,38.75,39.04,38.66,38.88,420571.0,38.3446,38.6316,38.2555,38.4732,420571.0
2022-10-17 10:10:00,38.88,39.24,38.86,39.15,602084.0,38.4732,38.8295,38.4534,38.7404,602084.0
2022-10-17 10:20:00,39.16,39.17,38.78,38.88,340548.0,38.7503,38.7602,38.3743,38.4732,340548.0
2022-10-17 10:30:00,38.88,39.02,38.76,39.02,345363.0,38.4732,38.6118,38.3545,38.6118,345363.0
2022-10-17 10:40:00,39.02,39.06,38.77,38.86,387254.0,38.6118,38.6513,38.3644,38.4534,387254.0
2022-10-17 10:50:00,38.84,38.84,38.12,38.18,263107.0,38.4336,38.4336,37.7212,37.7806,263107.0
2022-10-17 11:00:00,38.15,38.34,37.99,38.03,278264.0,37.7509,37.9389,37.5925,37.6321,278264.0
2022-10-17 11:10:00,38.04,38.24,37.96,38.02,156893.0,37.642,37.8399,37.5629,37.6222,156893.0
2022-10-17 11:20:00,38.02,38.54,38.0,38.52,190007.0,37.6222,38.1368,37.6024,38.117,190007.0
2022-10-17 11:30:00,38.5,38.55,38.33,38.34,106361.0,38.0972,38.1467,37.929,37.9389,106361.0
2022-10-17 11:40:00,38.37,38.5,38.34,38.43,91769.0,37.9686,38.0972,37.9389,38.0279,91769.0
2022-10-17 11:50:00,38.43,38.48,38.32,38.38,253434.0,38.0279,38.0774,37.9191,37.9785,253434.0
2022-10-17 12:00:00,38.38,38.42,38.27,38.41,54671.0,37.9785,38.018,37.8696,38.0081,54671.0
2022-10-17 12:10:00,38.41,38.41,38.05,38.12,71337.0,38.0081,38.0081,37.6519,37.7212,71337.0
2022-10-17 12:20:00,38.12,38.24,38.1,38.22,88116.0,37.7212,37.8399,37.7014,37.8201,88116.0
2022-10-17 12:30:00,38.22,38.28,38.14,38.22,80908.0,37.8201,37.8795,37.741,37.8201,80908.0
2022-10-17 12:40:00,38.22,38.28,38.1,38.21,127734.0,37.8201,37.8795,37.7014,37.8102,127734.0
2022-10-17 12:50:00,38.22,38.25,38.16,38.2,96406.0,37.8201,37.8498,37.7608,37.8003,96406.0
2022-10-17 13:00:00,38.19,38.21,38.03,38.19,98276.0,37.7904,37.8102,37.6321,37.7904,98276.0
2022-10-17 13:10:00,38.18,38.27,38.15,38.17,76879.0,37.7806,37.8696,37.7509,37.7707,76879.0
2022-10-17 13:20:00,38.16,38.28,38.09,38.18,81380.0,37.7608,37.8795,37.6915,37.7806,81380.0
2022-10-17 13:30:00,38.19,38.2,38.11,38.15,55982.0,37.7904,37.8003,37.7113,37.7509,55982.0
2022-10-17 13:40:00,38.14,38.24,38.1,38.22,51218.0,37.741,37.8399,37.7014,37.8201,51218.0
2022-10-17 13:50:00,38.23,38.28,38.05,38.06,100004.0,37.83,37.8795,37.6519,37.6618,100004.0
2022-10-17 14:00:00,38.05,38.11,37.91,37.97,126229.0,37.6519,37.7113,37.5134,37.5727,126229.0
2022-10-17 14:10:00,37.97,38.05,37.96,38.02,63536.0,37.5727,37.6519,37.5629,37.6222,63536.0
2022-10-17 14:20:00,38.01,38.01,37.86,37.94,98340.0,37.6123,37.6123,37.4639,37.5431,98340.0
2022-10-17 14:30:00,37.95,37.95,37.81,37.95,88332.0,37.553,37.553,37.4144,37.553,88332.0
2022-10-17 14:40:00,37.95,38.07,37.91,38.01,73562.0,37.553,37.6717,37.5134,37.6123,73562.0
2022-10-17 14:50:00,38.0,38.01,37.85,37.87,96608.0,37.6024,37.6123,37.454,37.4738,96608.0
2022-10-17 15:00:00,37.86,37.86,37.6,37.63,200909.0,37.4639,37.4639,37.2066,37.2363,200909.0
2022-10-17 15:10:00,37.63,37.83,37.61,37.83,151523.0,37.2363,37.4342,37.2165,37.4342,151523.0
2022-10-17 15:20:00,37.82,37.92,37.73,37.86,183423.0,37.4243,37.5233,37.3353,37.4639,183423.0
2022-10-17 15:30:00,37.85,37.87,37.76,37.8,209282.0,37.454,37.4738,37.3649,37.4045,209282.0
2022-10-17 15:40:00,37.8,37.88,37.74,37.83,234101.0,37.4045,37.4837,37.3452,37.4342,234101.0
2022-10-17 15:50:00,37.83,37.99,37.8,37.88,835499.0,37.4342,37.5925,37.4045,37.4837,835499.0
2022-10-18 09:30:00,39.28,39.78,39.06,39.06,732864.0,38.869,39.3638,38.6513,38.6513,732864.0
2022-10-18 09:40:00,39.05,39.47,39.01,39.27,354923.0,38.6414,39.0571,38.6019,38.8591,354923.0
2022-10-18 09:50:00,39.29,39.33,38.66,38.76,323238.0,38.8789,38.9185,38.2555,38.3545,323238.0
2022-10-18 10:00:00,38.78,39.06,38.66,39.02,233844.0,38.3743,38.6513,38.2555,38.6118,233844.0
2022-10-18 10:10:00,39.01,39.04,38.71,38.8,266480.0,38.6019,38.6316,38.305,38.3941,266480.0
2022-10-18 10:20:00,38.8,38.87,38.3,38.3,319779.0,38.3941,38.4633,37.8993,37.8993,319779.0
2022-10-18 10:30:00,38.29,38.31,37.9,37.94,266409.0,37.8894,37.9092,37.5035,37.5431,266409.0
2022-10-18 10:40:00,37.93,38.24,37.92,38.19,276648.0,37.5332,37.8399,37.5233,37.7904,276648.0
2022-10-18 10:50:00,38.18,38.18,38.02,38.02,127092.0,37.7806,37.7806,37.6222,37.6222,127092.0
2022-10-18 11:00:00,38.02,38.15,37.86,37.93,244578.0,37.6222,37.7509,37.4639,37.5332,244578.0
2022-10-18 11:10:00,37.93,38.0,37.53,37.67,341771.0,37.5332,37.6024,37.1374,37.2759,341771.0
2022-10-18 11:20:00,37.68,37.69,37.31,37.37,142093.0,37.2858,37.2957,36.9197,36.979,142093.0
2022-10-18 11:30:00,37.36,37.41,37.07,37.16,259588.0,36.9691,37.0186,36.6822,36.7712,259588.0
2022-10-18 11:40:00,37.16,37.51,36.98,37.46,409282.0,36.7712,37.1176,36.5931,37.0681,409282.0
2022-10-18 11:50:00,37.45,37.59,37.42,37.55,159193.0,37.0582,37.1967,37.0285,37.1571,159193.0
2022-10-18 12:00:00,37.55,37.7,37.38,37.63,194477.0,37.1571,37.3056,36.9889,37.2363,194477.0
2022-10-18 12:10:00,37.62,38.03,37.61,37.95,192961.0,37.2264,37.6321,37.2165,37.553,192961.0
2022-10-18 12:20:00,37.95,37.95,37.76,37.86,157652.0,37.553,37.553,37.3649,37.4639,157652.0
2022-10-18 12:30:00,37.85,38.01,37.74,37.94,138552.0,37.454,37.6123,37.3452,37.5431,138552.0
2022-10-18 12:40:00,37.92,38.12,37.8,37.87,185446.0,37.5233,37.7212,37.4045,37.4738,185446.0
2022-10-18 12:50:00,37.87,37.92,37.67,37.69,98148.0,37.4738,37.5233,37.2759,37.2957,98148.0
2022-10-18 13:00:00,37.71,37.74,37.53,37.57,136803.0,37.3155,37.3452,37.1374,37.1769,136803.0
2022-10-18 13:10:00,37.6,37.73,37.59,37.7,101964.0,37.2066,37.3353,37.1967,37.3056,101964.0
2022-10-18 13:20:00,37.7,37.87,37.67,37.81,87026.0,37.3056,37.4738,37.2759,37.4144,87026.0
2022-10-18 13:30:00,37.8,37.93,37.77,37.86,80419.0,37.4045,37.5332,37.3748,37.4639,80419.0
2022-10-18 13:40:00,37.86,37.97,37.82,37.97,93517.0,37.4639,37.5727,37.4243,37.5727,93517.0
2022-10-18 13:50:00,37.98,38.04,37.93,37.98,184574.0,37.5826,37.642,37.5332,37.5826,184574.0
2022-10-18 14:00:00,37.98,37.99,37.81,37.88,161847.0,37.5826,37.5925,37.4144,37.4837,161847.0
2022-10-18 14:10:00,37.89,37.98,37.88,37.95,90952.0,37.4936,37.5826,37.4837,37.553,90952.0
2022-10-18 14:20:00,37.95,37.99,37.87,37.95,220886.0,37.553,37.5925,37.4738,37.553,220886.0
2022-10-18 14:30:00,37.95,37.97,37.54,37.59,231382.0,37.553,37.5727,37.1472,37.1967,231382.0
2022-10-18 14:40:00,37.6,37.6,37.2,37.3,136779.0,37.2066,37.2066,36.8108,36.9098,136779.0
2022-10-18 14:50:00,37.3,37.54,37.25,37.48,127326.0,36.9098,37.1472,36.8603,37.0879,127326.0
2022-10-18 15:00:00,37.48,37.53,37.36,37.37,128268.0,37.0879,37.1374,36.9691,36.979,128268.0
2022-10-18 15:10:00,37.39,37.45,37.19,37.29,302199.0,36.9988,37.0582,36.8009,36.8999,302199.0
2022-10-18 15:20:00,37.3,37.54,37.27,37.54,201030.0,36.9098,37.1472,36.8801,37.1472,201030.0
2022-10-18 15:30:00,37.54,37.81,37.51,37.72,314262.0,37.1472,37.4144,37.1176,37.3254,314262.0
2022-10-18 15:40:00,37.72,37.8,37.67,37.73,296953.0,37.3254,37.4045,37.2759,37.3353,296953.0
2022-10-18 15:50:00,37.73,37.86,37.57,37.75,898840.0,37.3353,37.4639,37.1769,37.355,898840.0
2022-10-19 09:30:00,37.43,37.69,37.11,37.34,280351.0,37.0384,37.2957,36.7217,36.9493,280351.0
2022-10-19 09:40:00,37.41,37.47,37.1,37.19,184920.0,37.0186,37.078,36.7119,36.8009,184920.0
2022-10-19 09:50:00,37.18,37.52,37.1,37.23,188612.0,36.791,37.1275,36.7119,36.8405,188612.0
2022-10-19 10:00:00,37.21,37.86,37.13,37.79,118075.0,36.8207,37.4639,36.7415,37.3946,118075.0
2022-10-19 10:10:00,37.8,38.2,37.65,38.05,181262.0,37.4045,37.8003,37.2561,37.6519,181262.0
2022-10-19 10:20:00,38.06,38.56,38.03,38.56,353176.0,37.6618,38.1566,37.6321,38.1566,353176.0
2022-10-19 10:30:00,38.56,38.62,38.25,38.42,291782.0,38.1566,38.2159,37.8498,38.018,291782.0
2022-10-19 10:40:00,38.42,38.42,38.13,38.17,164206.0,38.018,38.018,37.7311,37.7707,164206.0
2022-10-19 10:50:00,38.16,38.2,37.75,37.81,155671.0,37.7608,37.8003,37.355,37.4144,155671.0
2022-10-19 11:00:00,37.82,38.03,37.75,37.95,108681.0,37.4243,37.6321,37.355,37.553,108681.0
2022-10-19 11:10:00,37.96,38.22,37.95,38.17,150012.0,37.5629,37.8201,37.553,37.7707,150012.0
2022-10-19 11:20:00,38.17,38.19,37.88,37.96,172705.0,37.7707,37.7904,37.4837,37.5629,172705.0
2022-10-19 11:30:00,37.96,38.1,37.88,38.05,278138.0,37.5629,37.7014,37.4837,37.6519,278138.0
2022-10-19 11:40:00,38.04,38.22,38.02,38.19,238966.0,37.642,37.8201,37.6222,37.7904,238966.0
2022-10-19 11:50:00,38.18,38.3,38.16,38.18,81769.0,37.7806,37.8993,37.7608,37.7806,81769.0
2022-10-19 12:00:00,38.18,38.19,37.95,38.01,85544.0,37.7806,37.7904,37.553,37.6123,85544.0
2022-10-19 12:10:00,38.01,38.11,37.96,38.09,91325.0,37.6123,37.7113,37.5629,37.6915,91325.0
2022-10-19 12:20:00,38.09,38.09,37.82,37.85,141463.0,37.6915,37.6915,37.4243,37.454,141463.0
2022-10-19 12:30:00,37.84,38.08,37.83,37.95,89494.0,37.4441,37.6816,37.4342,37.553,89494.0
2022-10-19 12:40:00,37.93,37.94,37.68,37.75,107906.0,37.5332,37.5431,37.2858,37.355,107906.0
2022-10-19 12:50:00,37.75,37.89,37.73,37.81,81436.0,37.355,37.4936,37.3353,37.4144,81436.0
2022-10-19 13:00:00,37.77,37.8,37.42,37.57,137683.0,37.3748,37.4045,37.0285,37.1769,137683.0
2022-10-19 13:10:00,37.56,37.67,37.53,37.65,61465.0,37.167,37.2759,37.1374,37.2561,61465.0
2022-10-19 13:20:00,37.64,37.76,37.61,37.65,67250.0,37.2462,37.3649,37.2165,37.2561,67250.0
2022-10-19 13:30:00,37.64,37.72,37.57,37.58,66735.0,37.2462,37.3254,37.1769,37.1868,66735.0
2022-10-19 13:40:00,37.57,37.68,37.52,37.57,77275.0,37.1769,37.2858,37.1275,37.1769,77275.0
2022-10-19 13:50:00,37.58,37.69,37.55,37.69,69823.0,37.1868,37.2957,37.1571,37.2957,69823.0
2022-10-19 14:00:00,37.68,37.91,37.63,37.87,123265.0,37.2858,37.5134,37.2363,37.4738,123265.0
2022-10-19 14:10:00,37.87,38.09,37.84,38.01,171812.0,37.4738,37.6915,37.4441,37.6123,171812.0
2022-10-19 14:20:00,37.98,38.04,37.9,38.02,126860.0,37.5826,37.642,37.5035,37.6222,126860.0
2022-10-19 14:30:00,38.01,38.07,37.94,37.96,88447.0,37.6123,37.6717,37.5431,37.5629,88447.0
2022-10-19 14:40:00,37.95,38.03,37.88,37.9,84038.0,37.553,37.6321,37.4837,37.5035,84038.0
2022-10-19 14:50:00,37.9,37.9,37.81,37.83,58626.0,37.5035,37.5035,37.4144,37.4342,58626.0
2022-10-19 15:00:00,37.83,37.87,37.67,37.82,102228.0,37.4342,37.4738,37.2759,37.4243,102228.0
2022-10-19 15:10:00,37.84,38.01,37.78,37.96,192923.0,37.4441,37.6123,37.3847,37.5629,192923.0
2022-10-19 15:20:00,37.97,38.01,37.84,37.88,145395.0,37.5727,37.6123,37.4441,37.4837,145395.0
2022-10-19 15:30:00,37.88,37.89,37.74,37.76,261815.0,37.4837,37.4936,37.3452,37.3649,261815.0
2022-10-19 15:40:00,37.75,37.84,37.71,37.77,157105.0,37.355,37.4441,37.3155,37.3748,157105.0
2022-10-19 15:50:00,37.77,38.13,37.72,38.1,639428.0,37.3748,37.7311,37.3254,37.7014,639428.0
2022-10-20 09:30:00,38.2,38.49,37.87,38.0,269578.0,37.8003,38.0873,37.4738,37.6024,269578.0
2022-10-20 09:40:00,37.98,38.57,37.91,38.43,232333.0,37.5826,38.1665,37.5134,38.0279,232333.0
2022-10-20 09:50:00,38.44,39.09,38.41,39.08,311461.0,38.0378,38.681,38.0081,38.6711,311461.0
2022-10-20 10:00:00,39.09,39.39,39.0,39.34,255498.0,38.681,38.9779,38.592,38.9284,255498.0
2022-10-20 10:10:00,39.33,39.52,39.11,39.51,361156.0,38.9185,39.1065,38.7008,39.0966,361156.0
2022-10-20 10:20:00,39.52,39.61,39.41,39.61,204636.0,39.1065,39.1956,38.9977,39.1956,204636.0
2022-10-20 10:30:00,39.61,39.65,39.31,39.53,176105.0,39.1956,39.2352,38.8987,39.1164,176105.0
2022-10-20 10:40:00,39.55,39.75,39.31,39.67,274563.0,39.1362,39.3341,38.8987,39.255,274563.0
2022-10-20 10:50:00,39.66,39.81,39.56,39.76,168969.0,39.2451,39.3935,39.1461,39.344,168969.0
2022-10-20 11:00:00,39.77,39.86,39.69,39.81,142589.0,39.3539,39.443,39.2748,39.3935,142589.0
2022-10-20 11:10:00,39.78,39.91,39.68,39.73,108850.0,39.3638,39.4925,39.2649,39.3143,108850.0
2022-10-20 11:20:00,39.75,39.81,39.54,39.63,166786.0,39.3341,39.3935,39.1263,39.2154,166786.0
2022-10-20 11:30:00,39.64,39.82,39.6,39.78,152212.0,39.2253,39.4034,39.1857,39.3638,152212.0
2022-10-20 11:40:00,39.79,39.92,39.75,39.8,126625.0,39.3737,39.5023,39.3341,39.3836,126625.0
2022-10-20 11:50:00,39.79,39.84,39.5,39.55,113379.0,39.3737,39.4232,39.0867,39.1362,113379.0
2022-10-20 12:00:00,39.55,39.57,39.16,39.21,148496.0,39.1362,39.156,38.7503,38.7998,148496.0
2022-10-20 12:10:00,39.22,39.27,39.07,39.19,90691.0,38.8097,38.8591,38.6612,38.78,90691.0
2022-10-20 12:20:00,39.18,39.18,38.83,38.93,139054.0,38.7701,38.7701,38.4238,38.5227,139054.0
2022-10-20 12:30:00,38.92,38.99,38.74,38.79,99269.0,38.5128,38.5821,38.3347,38.3842,99269.0
2022-10-20 12:40:00,38.79,38.87,38.68,38.8,155889.0,38.3842,38.4633,38.2753,38.3941,155889.0
2022-10-20 12:50:00,38.81,38.91,38.74,38.86,198117.0,38.404,38.5029,38.3347,38.4534,198117.0
2022-10-20 13:00:00,38.85,38.95,38.46,38.58,160884.0,38.4435,38.5425,38.0576,38.1764,160884.0
2022-10-20 13:10:00,38.56,38.65,38.46,38.59,96640.0,38.1566,38.2456,38.0576,38.1863,96640.0
2022-10-20 13:20:00,38.58,38.74,38.53,38.62,121129.0,38.1764,38.3347,38.1269,38.2159,121129.0
2022-10-20 13:30:00,38.62,38.62,38.39,38.4,167666.0,38.2159,38.2159,37.9884,37.9982,167666.0
2022-10-20 13:40:00,38.41,38.47,38.16,38.18,169535.0,38.0081,38.0675,37.7608,37.7806,169535.0
2022-10-20 13:50:00,38.17,38.26,38.11,38.25,131969.0,37.7707,37.8597,37.7113,37.8498,131969.0
2022-10-20 14:00:00,38.24,38.27,38.07,38.16,94510.0,37.8399,37.8696,37.6717,37.7608,94510.0
2022-10-20 14:10:00,38.18,38.22,38.02,38.12,85796.0,37.7806,37.8201,37.6222,37.7212,85796.0
2022-10-20 14:20:00,38.13,38.14,38.0,38.05,64928.0,37.7311,37.741,37.6024,37.6519,64928.0
2022-10-20 14:30:00,38.05,38.26,38.01,38.19,114106.0,37.6519,37.8597,37.6123,37.7904,114106.0
2022-10-20 14:40:00,38.19,38.2,37.96,38.09,130349.0,37.7904,37.8003,37.5629,37.6915,130349.0
2022-10-20 14:50:00,38.09,38.26,38.07,38.16,131882.0,37.6915,37.8597,37.6717,37.7608,131882.0
2022-10-20 15:00:00,38.15,38.39,38.14,38.35,245447.0,37.7509,37.9884,37.741,37.9488,245447.0
2022-10-20 15:10:00,38.36,38.39,38.2,38.23,131013.0,37.9587,37.9884,37.8003,37.83,131013.0
2022-10-20 15:20:00,38.23,38.26,38.14,38.2,133052.0,37.83,37.8597,37.741,37.8003,133052.0
2022-10-20 15:30:00,38.2,38.2,37.99,38.01,161306.0,37.8003,37.8003,37.5925,37.6123,161306.0
2022-10-20 15:40:00,38.02,38.15,37.98,38.08,285443.0,37.6222,37.7509,37.5826,37.6816,285443.0
2022-10-20 15:50:00,38.09,38.25,38.03,38.07,639630.0,37.6915,37.8498,37.6321,37.6717,639630.0
2022-10-21 09:30:00,37.66,38.28,37.59,37.94,399696.0,37.266,37.8795,37.1967,37.5431,399696.0
2022-10-21 09:40:00,37.95,38.24,37.57,38.09,328586.0,37.553,37.8399,37.1769,37.6915,328586.0
2022-10-21 09:50:00,38.09,38.4,37.86,38.25,278876.0,37.6915,37.9982,37.4639,37.8498,278876.0
2022-10-21 10:00:00,38.27,38.81,38.23,38.59,237813.0,37.8696,38.404,37.83,38.1863,237813.0
2022-10-21 10:10:00,38.6,38.67,38.4,38.57,213113.0,38.1962,38.2654,37.9982,38.1665,213113.0
2022-10-21 10:20:00,38.57,38.66,38.04,38.05,253894.0,38.1665,38.2555,37.642,37.6519,253894.0
2022-10-21 10:30:00,38.05,38.29,37.86,37.92,174559.0,37.6519,37.8894,37.4639,37.5233,174559.0
2022-10-21 10:40:00,37.93,38.32,37.91,38.27,153940.0,37.5332,37.9191,37.5134,37.8696,153940.0
2022-10-21 10:50:00,38.24,38.31,37.93,37.97,254913.0,37.8399,37.9092,37.5332,37.5727,254913.0
2022-10-21 11:00:00,37.98,38.05,37.74,38.0,104968.0,37.5826,37.6519,37.3452,37.6024,104968.0
2022-10-21 11:10:00,38.02,38.16,37.88,37.91,96503.0,37.6222,37.7608,37.4837,37.5134,96503.0
2022-10-21 11:20:00,37.91,38.24,37.8,38.22,113237.0,37.5134,37.8399,37.4045,37.8201,113237.0
2022-10-21 11:30:00,38.23,38.47,38.19,38.27,189804.0,37.83,38.0675,37.7904,37.8696,189804.0
2022-10-21 11:40:00,38.28,38.59,38.25,38.55,176047.0,37.8795,38.1863,37.8498,38.1467,176047.0
2022-10-21 11:50:00,38.55,38.7,38.46,38.7,101766.0,38.1467,38.2951,38.0576,38.2951,101766.0
2022-10-21 12:00:00,38.7,38.9,38.68,38.8,166264.0,38.2951,38.493,38.2753,38.3941,166264.0
2022-10-21 12:10:00,38.81,38.89,38.65,38.77,110880.0,38.404,38.4831,38.2456,38.3644,110880.0
2022-10-21 12:20:00,38.77,38.92,38.68,38.69,131623.0,38.3644,38.5128,38.2753,38.2852,131623.0
2022-10-21 12:30:00,38.69,38.89,38.61,38.65,99497.0,38.2852,38.4831,38.2061,38.2456,99497.0
2022-10-21 12:40:00,38.65,38.83,38.65,38.79,71909.0,38.2456,38.4238,38.2456,38.3842,71909.0
2022-10-21 12:50:00,38.79,38.91,38.7,38.79,114555.0,38.3842,38.5029,38.2951,38.3842,114555.0
2022-10-21 13:00:00,38.78,38.94,38.75,38.83,76905.0,38.3743,38.5326,38.3446,38.4238,76905.0
2022-10-21 13:10:00,38.84,38.86,38.74,38.81,60042.0,38.4336,38.4534,38.3347,38.404,60042.0
2022-10-21 13:20:00,38.81,38.87,38.63,38.69,98222.0,38.404,38.4633,38.2258,38.2852,98222.0
2022-10-21 13:30:00,38.67,38.82,38.64,38.76,80714.0,38.2654,38.4139,38.2357,38.3545,80714.0
2022-10-21 13:40:00,38.76,38.9,38.76,38.89,49107.0,38.3545,38.493,38.3545,38.4831,49107.0
2022-10-21 13:50:00,38.9,39.06,38.88,39.05,77523.0,38.493,38.6513,38.4732,38.6414,77523.0
2022-10-21 14:00:00,39.05,39.18,39.04,39.14,67690.0,38.6414,38.7701,38.6316,38.7305,67690.0
2022-10-21 14:10:00,39.14,39.16,38.9,38.95,89300.0,38.7305,38.7503,38.493,38.5425,89300.0
2022-10-21 14:20:00,38.96,39.03,38.91,39.0,74943.0,38.5524,38.6217,38.5029,38.592,74943.0
2022-10-21 14:30:00,39.01,39.1,38.97,39.05,64615.0,38.6019,38.6909,38.5623,38.6414,64615.0
2022-10-21 14:40:00,39.03,39.09,38.98,39.05,138518.0,38.6217,38.681,38.5722,38.6414,138518.0
2022-10-21 14:50:00,39.07,39.18,39.03,39.15,132862.0,38.6612,38.7701,38.6217,38.7404,132862.0
2022-10-21 15:00:00,39.14,39.2,39.09,39.18,101313.0,38.7305,38.7899,38.681,38.7701,101313.0
2022-10-21 15:10:00,39.18,39.35,39.16,39.34,121267.0,38.7701,38.9383,38.7503,38.9284,121267.0
2022-10-21 15:20:00,39.35,39.49,39.26,39.47,444133.0,38.9383,39.0768,38.8493,39.0571,444133.0
2022-10-21 15:30:00,39.47,39.52,39.4,39.47,195279.0,39.0571,39.1065,38.9878,39.0571,195279.0
2022-10-21 15:40:00,39.47,39.55,39.45,39.5,253441.0,39.0571,39.1362,39.0373,39.0867,253441.0
2022-10-21 15:50:00,39.51,39.62,39.47,39.48,696147.0,39.0966,39.2055,39.0571,39.0669,696147.0
2022-10-24 09:30:00,39.72,39.75,38.97,39.02,487671.0,39.3044,39.3341,38.5623,38.6118,487671.0
2022-10-24 09:40:00,38.98,39.11,38.46,38.5,514535.0,38.5722,38.7008,38.0576,38.0972,514535.0
2022-10-24 09:50:00,38.5,38.53,37.9,37.91,652916.0,38.0972,38.1269,37.5035,37.5134,652916.0
2022-10-24 10:00:00,37.91,38.01,37.47,37.48,462939.0,37.5134,37.6123,37.078,37.0879,462939.0
2022-10-24 10:10:00,37.49,37.75,37.27,37.44,736408.0,37.0978,37.355,36.8801,37.0483,736408.0
2022-10-24 10:20:00,37.43,37.48,36.9,36.98,501343.0,37.0384,37.0879,36.5139,36.5931,501343.0
2022-10-24 10:30:00,36.98,37.64,36.92,37.47,795660.0,36.5931,37.2462,36.5337,37.078,795660.0
2022-10-24 10:40:00,37.47,37.62,37.23,37.3,250474.0,37.078,37.2264,36.8405,36.9098,250474.0
2022-10-24 10:50:00,37.34,37.85,37.33,37.78,240507.0,36.9493,37.454,36.9394,37.3847,240507.0
2022-10-24 11:00:00,37.78,37.94,37.72,37.87,218724.0,37.3847,37.5431,37.3254,37.4738,218724.0
2022-10-24 11:10:00,37.87,38.03,37.73,37.87,204622.0,37.4738,37.6321,37.3353,37.4738,204622.0
2022-10-24 11:20:00,37.87,38.1,37.86,38.04,214637.0,37.4738,37.7014,37.4639,37.642,214637.0
2022-10-24 11:30:00,38.04,38.26,37.93,38.16,220619.0,37.642,37.8597,37.5332,37.7608,220619.0
2022-10-24 11:40:00,38.17,38.24,37.92,37.96,121712.0,37.7707,37.8399,37.5233,37.5629,121712.0
2022-10-24 11:50:00,37.96,38.38,37.96,38.34,162771.0,37.5629,37.9785,37.5629,37.9389,162771.0
2022-10-24 12:00:00,38.35,38.4,38.23,38.32,155213.0,37.9488,37.9982,37.83,37.9191,155213.0
2022-10-24 12:10:00,38.33,38.48,38.3,38.46,121651.0,37.929,38.0774,37.8993,38.0576,121651.0
2022-10-24 12:20:00,38.47,38.56,38.32,38.38,190954.0,38.0675,38.1566,37.9191,37.9785,190954.0
2022-10-24 12:30:00,38.39,38.42,38.29,38.3,75470.0,37.9884,38.018,37.8894,37.8993,75470.0
2022-10-24 12:40:00,38.31,38.4,38.26,38.36,72549.0,37.9092,37.9982,37.8597,37.9587,72549.0
2022-10-24 12:50:00,38.37,38.46,38.34,38.41,98387.0,37.9686,38.0576,37.9389,38.0081,98387.0
2022-10-24 13:00:00,38.4,38.48,38.3,38.48,177067.0,37.9982,38.0774,37.8993,38.0774,177067.0
2022-10-24 13:10:00,38.48,38.48,38.36,38.39,148417.0,38.0774,38.0774,37.9587,37.9884,148417.0
2022-10-24 13:20:00,38.39,38.4,38.2,38.21,121003.0,37.9884,37.9982,37.8003,37.8102,121003.0
2022-10-24 13:30:00,38.2,38.24,38.07,38.2,88888.0,37.8003,37.8399,37.6717,37.8003,88888.0
2022-10-24 13:40:00,38.2,38.45,38.2,38.35,173661.0,37.8003,38.0477,37.8003,37.9488,173661.0
2022-10-24 13:50:00,38.34,38.36,38.08,38.09,251745.0,37.9389,37.9587,37.6816,37.6915,251745.0
2022-10-24 14:00:00,38.09,38.34,38.05,38.25,218288.0,37.6915,37.9389,37.6519,37.8498,218288.0
2022-10-24 14:10:00,38.26,38.32,38.22,38.28,101163.0,37.8597,37.9191,37.8201,37.8795,101163.0
2022-10-24 14:20:00,38.29,38.36,38.25,38.28,111122.0,37.8894,37.9587,37.8498,37.8795,111122.0
2022-10-24 14:30:00,38.28,38.38,38.26,38.38,101074.0,37.8795,37.9785,37.8597,37.9785,101074.0
2022-10-24 14:40:00,38.38,38.44,38.29,38.4,135987.0,37.9785,38.0378,37.8894,37.9982,135987.0
2022-10-24 14:50:00,38.39,38.4,38.3,38.35,111752.0,37.9884,37.9982,37.8993,37.9488,111752.0
2022-10-24 15:00:00,38.35,38.48,38.34,38.4,162339.0,37.9488,38.0774,37.9389,37.9982,162339.0
2022-10-24 15:10:00,38.39,38.53,38.38,38.51,149554.0,37.9884,38.1269,37.9785,38.1071,149554.0
2022-10-24 15:20:00,38.51,38.51,38.38,38.39,163453.0,38.1071,38.1071,37.9785,37.9884,163453.0
2022-10-24 15:30:00,38.38,38.44,38.31,38.39,224079.0,37.9785,38.0378,37.9092,37.9884,224079.0
2022-10-24 15:40:00,38.4,38.45,38.34,38.38,325539.0,37.9982,38.0477,37.9389,37.9785,325539.0
2022-10-24 15:50:00,38.38,38.48,38.24,38.4,934492.0,37.9785,38.0774,37.8399,37.9982,934492.0
2022-10-25 09:30:00,38.58,39.36,38.53,39.29,393929.0,38.1764,38.9482,38.1269,38.8789,393929.0
2022-10-25 09:40:00,39.3,40.15,39.21,40.12,342913.0,38.8888,39.7299,38.7998,39.7003,342913.0
2022-10-25 09:50:00,40.13,40.32,39.84,40.28,328489.0,39.7101,39.8982,39.4232,39.8586,328489.0
2022-10-25 10:00:00,40.27,40.58,40.23,40.55,321220.0,39.8487,40.1554,39.8091,40.1258,321220.0
2022-10-25 10:10:00,40.55,40.73,40.39,40.58,597736.0,40.1258,40.3039,39.9674,40.1554,597736.0
2022-10-25 10:20:00,40.59,40.83,40.49,40.79,247409.0,40.1653,40.4028,40.0664,40.3632,247409.0
2022-10-25 10:30:00,40.79,40.83,40.53,40.54,550648.0,40.3632,40.4028,40.106,40.1159,550648.0
2022-10-25 10:40:00,40.55,40.77,40.53,40.76,248167.0,40.1258,40.3435,40.106,40.3336,248167.0
2022-10-25 10:50:00,40.76,40.81,40.5,40.54,127368.0,40.3336,40.383,40.0763,40.1159,127368.0
2022-10-25 11:00:00,40.54,40.72,40.43,40.71,164030.0,40.1159,40.294,40.007,40.2841,164030.0
2022-10-25 11:10:00,40.72,40.81,40.65,40.8,137439.0,40.294,40.383,40.2247,40.3731,137439.0
2022-10-25 11:20:00,40.81,41.06,40.79,41.0,410727.0,40.383,40.6304,40.3632,40.571,410727.0
2022-10-25 11:30:00,41.01,41.36,40.99,41.36,367299.0,40.5809,40.9273,40.5612,40.9273,367299.0
2022-10-25 11:40:00,41.36,41.39,41.17,41.29,205529.0,40.9273,40.957,40.7393,40.858,205529.0
2022-10-25 11:50:00,41.28,41.3,41.0,41.02,145275.0,40.8481,40.8679,40.571,40.5908,145275.0
2022-10-25 12:00:00,41.02,41.04,40.8,40.8,190888.0,40.5908,40.6106,40.3731,40.3731,190888.0
2022-10-25 12:10:00,40.8,41.0,40.78,40.95,101436.0,40.3731,40.571,40.3533,40.5216,101436.0
2022-10-25 12:20:00,40.95,41.0,40.78,40.82,74592.0,40.5216,40.571,40.3533,40.3929,74592.0
2022-10-25 12:30:00,40.83,40.85,40.64,40.65,99695.0,40.4028,40.4226,40.2148,40.2247,99695.0
2022-10-25 12:40:00,40.65,40.65,40.5,40.52,121594.0,40.2247,40.2247,40.0763,40.0961,121594.0
2022-10-25 12:50:00,40.54,40.56,40.45,40.55,91763.0,40.1159,40.1357,40.0268,40.1258,91763.0
2022-10-25 13:00:00,40.55,40.71,40.45,40.53,106593.0,40.1258,40.2841,40.0268,40.106,106593.0
2022-10-25 13:10:00,40.53,40.54,40.27,40.36,139856.0,40.106,40.1159,39.8487,39.9377,139856.0
2022-10-25 13:20:00,40.37,40.48,40.32,40.45,113353.0,39.9476,40.0565,39.8982,40.0268,113353.0
2022-10-25 13:30:00,40.46,40.57,40.41,40.41,87054.0,40.0367,40.1455,39.9872,39.9872,87054.0
2022-10-25 13:40:00,40.43,40.45,40.3,40.35,107607.0,40.007,40.0268,39.8784,39.9278,107607.0
2022-10-25 13:50:00,40.37,40.41,40.3,40.41,72494.0,39.9476,39.9872,39.8784,39.9872,72494.0
2022-10-25 14:00:00,40.4,40.54,40.38,40.54,95217.0,39.9773,40.1159,39.9575,40.1159,95217.0
2022-10-25 14:10:00,40.53,40.69,40.5,40.66,122393.0,40.106,40.2643,40.0763,40.2346,122393.0
2022-10-25 14:20:00,40.66,40.74,40.62,40.73,127441.0,40.2346,40.3138,40.195,40.3039,127441.0
2022-10-25 14:30:00,40.73,40.8,40.66,40.78,116766.0,40.3039,40.3731,40.2346,40.3533,116766.0
2022-10-25 14:40:00,40.77,40.79,40.49,40.49,117854.0,40.3435,40.3632,40.0664,40.0664,117854.0
2022-10-25 14:50:00,40.49,40.57,40.42,40.43,134615.0,40.0664,40.1455,39.9971,40.007,134615.0
2022-10-25 15:00:00,40.43,40.64,40.4,40.63,131716.0,40.007,40.2148,39.9773,40.2049,131716.0
2022-10-25 15:10:00,40.62,40.65,40.56,40.58,112854.0,40.195,40.2247,40.1357,40.1554,112854.0
2022-10-25 15:20:00,40.57,40.66,40.5,40.64,134213.0,40.1455,40.2346,40.0763,40.2148,134213.0
2022-10-25 15:30:00,40.64,40.72,40.56,40.59,199324.0,40.2148,40.294,40.1357,40.1653,199324.0
2022-10-25 15:40:00,40.59,40.62,40.43,40.52,344758.0,40.1653,40.195,40.007,40.0961,344758.0
2022-10-25 15:50:00,40.52,40.63,40.35,40.6,907468.0,40.0961,40.2049,39.9278,40.1752,907468.0
2022-10-26 09:30:00,39.82,39.85,39.11,39.8,492476.0,39.4034,39.4331,38.7008,39.3836,492476.0
2022-10-26 09:40:00,39.77,40.01,39.54,39.71,324535.0,39.3539,39.5914,39.1263,39.2945,324535.0
2022-10-26 09:50:00,39.71,39.94,39.61,39.74,227404.0,39.2945,39.5221,39.1956,39.3242,227404.0
2022-10-26 10:00:00,39.74,40.19,39.74,39.95,253102.0,39.3242,39.7695,39.3242,39.532,253102.0
2022-10-26 10:10:00,39.96,40.0,39.69,39.78,158531.0,39.5419,39.5815,39.2748,39.3638,158531.0
2022-10-26 10:20:00,39.77,39.95,39.52,39.86,277318.0,39.3539,39.532,39.1065,39.443,277318.0
2022-10-26 10:30:00,39.87,40.02,39.74,39.98,189567.0,39.4529,39.6013,39.3242,39.5617,189567.0
2022-10-26 10:40:00,39.98,40.34,39.95,40.3,221493.0,39.5617,39.918,39.532,39.8784,221493.0
2022-10-26 10:50:00,40.3,40.34,40.0,40.03,211876.0,39.8784,39.918,39.5815,39.6112,211876.0
2022-10-26 11:00:00,40.04,40.42,40.03,40.38,137856.0,39.6211,39.9971,39.6112,39.9575,137856.0
2022-10-26 11:10:00,40.39,40.58,40.3,40.56,126076.0,39.9674,40.1554,39.8784,40.1357,126076.0
2022-10-26 11:20:00,40.56,40.6,40.41,40.41,101065.0,40.1357,40.1752,39.9872,39.9872,101065.0
2022-10-26 11:30:00,40.4,40.5,40.33,40.48,134330.0,39.9773,40.0763,39.9081,40.0565,134330.0
2022-10-26 11:40:00,40.47,40.5,40.22,40.25,137017.0,40.0466,40.0763,39.7992,39.8289,137017.0
2022-10-26 11:50:00,40.24,40.27,40.12,40.19,119496.0,39.819,39.8487,39.7003,39.7695,119496.0
2022-10-26 12:00:00,40.19,40.35,40.09,40.09,140972.0,39.7695,39.9278,39.6706,39.6706,140972.0
2022-10-26 12:10:00,40.09,40.28,40.09,40.25,85744.0,39.6706,39.8586,39.6706,39.8289,85744.0
2022-10-26 12:20:00,40.23,40.25,40.07,40.11,98415.0,39.8091,39.8289,39.6508,39.6904,98415.0
2022-10-26 12:30:00,40.12,40.28,40.09,40.11,75856.0,39.7003,39.8586,39.6706,39.6904,75856.0
2022-10-26 12:40:00,40.13,40.14,39.88,39.9,151066.0,39.7101,39.72,39.4628,39.4826,151066.0
2022-10-26 12:50:00,39.9,39.9,39.47,39.51,243505.0,39.4826,39.4826,39.0571,39.0966,243505.0
2022-10-26 13:00:00,39.51,39.51,39.19,39.2,238382.0,39.0966,39.0966,38.78,38.7899,238382.0
2022-10-26 13:10:00,39.22,39.33,38.92,39.1,647805.0,38.8097,38.9185,38.5128,38.6909,647805.0
2022-10-26 13:20:00,39.1,39.12,38.8,38.87,312320.0,38.6909,38.7107,38.3941,38.4633,312320.0
2022-10-26 13:30:00,38.87,38.89,38.73,38.87,155170.0,38.4633,38.4831,38.3248,38.4633,155170.0
2022-10-26 13:40:00,38.87,39.02,38.84,38.89,167860.0,38.4633,38.6118,38.4336,38.4831,167860.0
2022-10-26 13:50:00,38.89,39.02,38.87,38.98,260536.0,38.4831,38.6118,38.4633,38.5722,260536.0
2022-10-26 14:00:00,38.99,39.05,38.93,38.93,231059.0,38.5821,38.6414,38.5227,38.5227,231059.0
2022-10-26 14:10:00,38.94,38.98,38.78,38.79,148387.0,38.5326,38.5722,38.3743,38.3842,148387.0
2022-10-26 14:20:00,38.78,38.83,38.66,38.69,156689.0,38.3743,38.4238,38.2555,38.2852,156689.0
2022-10-26 14:30:00,38.69,38.84,38.66,38.8,160134.0,38.2852,38.4336,38.2555,38.3941,160134.0
2022-10-26 14:40:00,38.8,38.81,38.66,38.79,126124.0,38.3941,38.404,38.2555,38.3842,126124.0
2022-10-26 14:50:00,38.79,38.86,38.7,38.8,235239.0,38.3842,38.4534,38.2951,38.3941,235239.0
2022-10-26 15:00:00,38.8,38.81,38.52,38.62,190419.0,38.3941,38.404,38.117,38.2159,190419.0
2022-10-26 15:10:00,38.62,38.72,38.51,38.72,177966.0,38.2159,38.3149,38.1071,38.3149,177966.0
2022-10-26 15:20:00,38.72,38.77,38.59,38.67,132265.0,38.3149,38.3644,38.1863,38.2654,132265.0
2022-10-26 15:30:00,38.66,38.74,38.6,38.71,183291.0,38.2555,38.3347,38.1962,38.305,183291.0
2022-10-26 15:40:00,38.7,38.81,38.68,38.74,268616.0,38.2951,38.404,38.2753,38.3347,268616.0
2022-10-26 15:50:00,38.74,38.83,38.64,38.76,1103837.0,38.3347,38.4238,38.2357,38.3545,1103837.0
2022-10-27 09:30:00,40.5,42.62,40.42,41.34,2223438.0,40.0763,42.1741,39.9971,40.9075,2223438.0
2022-10-27 09:40:00,41.35,42.14,40.87,40.87,1450631.0,40.9174,41.6991,40.4424,40.4424,1450631.0
2022-10-27 09:50:00,40.87,40.98,40.2,40.41,808829.0,40.4424,40.5513,39.7794,39.9872,808829.0
2022-10-27 10:00:00,40.42,41.13,40.11,41.09,514365.0,39.9971,40.6997,39.6904,40.6601,514365.0
2022-10-27 10:10:00,41.12,41.75,40.77,41.72,490166.0,40.6898,41.3132,40.3435,41.2835,490166.0
2022-10-27 10:20:00,41.72,41.75,41.43,41.69,524533.0,41.2835,41.3132,40.9965,41.2538,524533.0
2022-10-27 10:30:00,41.68,41.89,41.19,41.28,454067.0,41.2439,41.4517,40.7591,40.8481,454067.0
2022-10-27 10:40:00,41.26,41.3,40.77,41.0,391687.0,40.8283,40.8679,40.3435,40.571,391687.0
2022-10-27 10:50:00,41.01,41.42,40.69,40.7,205427.0,40.5809,40.9867,40.2643,40.2742,205427.0
2022-10-27 11:00:00,40.69,41.11,40.66,41.06,199259.0,40.2643,40.6799,40.2346,40.6304,199259.0
2022-10-27 11:10:00,41.05,41.19,40.75,40.85,280896.0,40.6205,40.7591,40.3237,40.4226,280896.0
2022-10-27 11:20:00,40.84,41.04,40.72,40.78,164927.0,40.4127,40.6106,40.294,40.3533,164927.0
2022-10-27 11:30:00,40.79,41.05,40.67,40.7,251781.0,40.3632,40.6205,40.2445,40.2742,251781.0
2022-10-27 11:40:00,40.7,40.84,40.51,40.56,219476.0,40.2742,40.4127,40.0862,40.1357,219476.0
2022-10-27 11:50:00,40.57,40.6,40.2,40.25,264326.0,40.1455,40.1752,39.7794,39.8289,264326.0
2022-10-27 12:00:00,40.24,40.71,40.21,40.52,163779.0,39.819,40.2841,39.7893,40.0961,163779.0
2022-10-27 12:10:00,40.51,40.51,40.33,40.34,203012.0,40.0862,40.0862,39.9081,39.918,203012.0
2022-10-27 12:20:00,40.33,40.42,40.15,40.16,153920.0,39.9081,39.9971,39.7299,39.7398,153920.0
2022-10-27 12:30:00,40.14,40.28,40.13,40.21,160702.0,39.72,39.8586,39.7101,39.7893,160702.0
2022-10-27 12:40:00,40.21,40.45,40.18,40.36,136315.0,39.7893,40.0268,39.7596,39.9377,136315.0
2022-10-27 12:50:00,40.37,40.44,40.29,40.3,135850.0,39.9476,40.0169,39.8685,39.8784,135850.0
2022-10-27 13:00:00,40.31,40.54,40.16,40.52,127061.0,39.8883,40.1159,39.7398,40.0961,127061.0
2022-10-27 13:10:00,40.52,40.57,40.45,40.56,283324.0,40.0961,40.1455,40.0268,40.1357,283324.0
2022-10-27 13:20:00,40.55,40.69,40.48,40.5,168013.0,40.1258,40.2643,40.0565,40.0763,168013.0
2022-10-27 13:30:00,40.5,40.57,40.46,40.48,134592.0,40.0763,40.1455,40.0367,40.0565,134592.0
2022-10-27 13:40:00,40.48,40.71,40.48,40.65,101416.0,40.0565,40.2841,40.0565,40.2247,101416.0
2022-10-27 13:50:00,40.65,40.65,40.49,40.57,123637.0,40.2247,40.2247,40.0664,40.1455,123637.0
2022-10-27 14:00:00,40.57,40.65,40.36,40.36,151473.0,40.1455,40.2247,39.9377,39.9377,151473.0
2022-10-27 14:10:00,40.36,40.36,40.19,40.27,120018.0,39.9377,39.9377,39.7695,39.8487,120018.0
2022-10-27 14:20:00,40.27,40.34,40.23,40.29,116606.0,39.8487,39.918,39.8091,39.8685,116606.0
2022-10-27 14:30:00,40.3,40.4,40.27,40.36,108282.0,39.8784,39.9773,39.8487,39.9377,108282.0
2022-10-27 14:40:00,40.36,40.43,40.19,40.2,110543.0,39.9377,40.007,39.7695,39.7794,110543.0
2022-10-27 14:50:00,40.2,40.26,40.15,40.23,191978.0,39.7794,39.8388,39.7299,39.8091,191978.0
2022-10-27 15:00:00,40.22,40.36,40.11,40.13,191723.0,39.7992,39.9377,39.6904,39.7101,191723.0
2022-10-27 15:10:00,40.13,40.32,40.04,40.27,298850.0,39.7101,39.8982,39.6211,39.8487,298850.0
2022-10-27 15:20:00,40.26,40.33,40.09,40.16,348240.0,39.8388,39.9081,39.6706,39.7398,348240.0
2022-10-27 15:30:00,40.16,40.37,40.13,40.26,297547.0,39.7398,39.9476,39.7101,39.8388,297547.0
2022-10-27 15:40:00,40.26,40.39,40.15,40.22,460208.0,39.8388,39.9674,39.7299,39.7992,460208.0
2022-10-27 15:50:00,40.22,40.4,40.03,40.04,1156053.0,39.7992,39.9773,39.6112,39.6211,1156053.0
2022-10-28 09:30:00,39.8,40.4,39.4,40.07,501738.0,39.3836,39.9773,38.9878,39.6508,501738.0
2022-10-28 09:40:00,40.07,40.51,39.92,39.94,300801.0,39.6508,40.0862,39.5023,39.5221,300801.0
2022-10-28 09:50:00,39.95,39.99,39.65,39.88,279332.0,39.532,39.5716,39.2352,39.4628,279332.0
2022-10-28 10:00:00,39.89,40.13,39.44,39.7,387834.0,39.4727,39.7101,39.0274,39.2846,387834.0
2022-10-28 10:10:00,39.71,39.74,39.25,39.34,659571.0,39.2945,39.3242,38.8394,38.9284,659571.0
2022-10-28 10:20:00,39.33,39.72,39.08,39.56,842724.0,38.9185,39.3044,38.6711,39.1461,842724.0
2022-10-28 10:30:00,39.57,39.83,39.54,39.8,208487.0,39.156,39.4133,39.1263,39.3836,208487.0
2022-10-28 10:40:00,39.83,40.1,39.69,40.1,650113.0,39.4133,39.6805,39.2748,39.6805,650113.0
2022-10-28 10:50:00,40.09,40.25,39.98,40.23,239071.0,39.6706,39.8289,39.5617,39.8091,239071.0
2022-10-28 11:00:00,40.24,40.77,40.22,40.72,196851.0,39.819,40.3435,39.7992,40.294,196851.0
2022-10-28 11:10:00,40.71,40.84,40.54,40.66,137074.0,40.2841,40.4127,40.1159,40.2346,137074.0
2022-10-28 11:20:00,40.67,40.74,40.54,40.59,164273.0,40.2445,40.3138,40.1159,40.1653,164273.0
2022-10-28 11:30:00,40.6,40.67,40.43,40.64,83189.0,40.1752,40.2445,40.007,40.2148,83189.0
2022-10-28 11:40:00,40.64,40.9,40.62,40.81,148395.0,40.2148,40.4721,40.195,40.383,148395.0
2022-10-28 11:50:00,40.8,40.8,40.48,40.5,92061.0,40.3731,40.3731,40.0565,40.0763,92061.0
2022-10-28 12:00:00,40.49,40.69,40.48,40.65,88196.0,40.0664,40.2643,40.0565,40.2247,88196.0
2022-10-28 12:10:00,40.66,40.85,40.6,40.76,56694.0,40.2346,40.4226,40.1752,40.3336,56694.0
2022-10-28 12:20:00,40.76,40.95,40.72,40.94,131099.0,40.3336,40.5216,40.294,40.5117,131099.0
2022-10-28 12:30:00,40.95,41.0,40.87,40.87,116163.0,40.5216,40.571,40.4424,40.4424,116163.0
2022-10-28 12:40:00,40.88,40.97,40.72,40.85,151386.0,40.4523,40.5414,40.294,40.4226,151386.0
2022-10-28 12:50:00,40.85,40.9,40.76,40.8,58721.0,40.4226,40.4721,40.3336,40.3731,58721.0
2022-10-28 13:00:00,40.8,40.9,40.75,40.9,65146.0,40.3731,40.4721,40.3237,40.4721,65146.0
2022-10-28 13:10:00,40.89,40.91,40.7,40.7,88939.0,40.4622,40.482,40.2742,40.2742,88939.0
2022-10-28 13:20:00,40.7,40.76,40.62,40.62,153821.0,40.2742,40.3336,40.195,40.195,153821.0
2022-10-28 13:30:00,40.63,40.72,40.62,40.7,40331.0,40.2049,40.294,40.195,40.2742,40331.0
2022-10-28 13:40:00,40.69,40.75,40.52,40.53,66370.0,40.2643,40.3237,40.0961,40.106,66370.0
2022-10-28 13:50:00,40.53,40.58,40.49,40.49,72493.0,40.106,40.1554,40.0664,40.0664,72493.0
2022-10-28 14:00:00,40.5,40.56,40.45,40.52,79658.0,40.0763,40.1357,40.0268,40.0961,79658.0
2022-10-28 14:10:00,40.52,40.77,40.51,40.72,103320.0,40.0961,40.3435,40.0862,40.294,103320.0
2022-10-28 14:20:00,40.73,40.76,40.65,40.71,82731.0,40.3039,40.3336,40.2247,40.2841,82731.0
2022-10-28 14:30:00,40.7,40.78,40.66,40.75,63931.0,40.2742,40.3533,40.2346,40.3237,63931.0
2022-10-28 14:40:00,40.75,40.83,40.68,40.68,151276.0,40.3237,40.4028,40.2544,40.2544,151276.0
2022-10-28 14:50:00,40.7,40.81,40.67,40.8,139795.0,40.2742,40.383,40.2445,40.3731,139795.0
2022-10-28 15:00:00,40.8,40.82,40.72,40.79,113449.0,40.3731,40.3929,40.294,40.3632,113449.0
2022-10-28 15:10:00,40.8,40.86,40.77,40.83,93391.0,40.3731,40.4325,40.3435,40.4028,93391.0
2022-10-28 15:20:00,40.84,40.97,40.83,40.93,156494.0,40.4127,40.5414,40.4028,40.5018,156494.0
2022-10-28 15:30:00,40.92,40.99,40.87,40.93,136184.0,40.4919,40.5612,40.4424,40.5018,136184.0
2022-10-28 15:40:00,40.93,41.05,40.92,41.02,246474.0,40.5018,40.6205,40.4919,40.5908,246474.0
2022-10-28 15:50:00,41.0,41.12,40.93,40.97,753046.0,40.571,40.6898,40.5018,40.5414,753046.0
2022-10-31 09:30:00,40.4,40.78,40.02,40.18,438484.0,39.9773,40.3533,39.6013,39.7596,438484.0
2022-10-31 09:40:00,40.11,40.27,39.59,39.62,289956.0,39.6904,39.8487,39.1758,39.2055,289956.0
2022-10-31 09:50:00,39.63,39.93,39.55,39.73,326958.0,39.2154,39.5122,39.1362,39.3143,326958.0
2022-10-31 10:00:00,39.74,40.16,39.7,39.76,216274.0,39.3242,39.7398,39.2846,39.344,216274.0
2022-10-31 10:10:00,39.76,39.88,39.67,39.75,377984.0,39.344,39.4628,39.255,39.3341,377984.0
2022-10-31 10:20:00,39.74,39.77,39.5,39.55,324905.0,39.3242,39.3539,39.0867,39.1362,324905.0
2022-10-31 10:30:00,39.54,39.72,39.41,39.46,363537.0,39.1263,39.3044,38.9977,39.0472,363537.0
2022-10-31 10:40:00,39.47,39.67,39.36,39.5,338215.0,39.0571,39.255,38.9482,39.0867,338215.0
2022-10-31 10:50:00,39.5,39.63,39.25,39.3,232109.0,39.0867,39.2154,38.8394,38.8888,232109.0
2022-10-31 11:00:00,39.27,39.71,39.23,39.54,247238.0,38.8591,39.2945,38.8196,39.1263,247238.0
2022-10-31 11:10:00,39.52,39.63,39.36,39.59,162951.0,39.1065,39.2154,38.9482,39.1758,162951.0
2022-10-31 11:20:00,39.59,39.97,39.53,39.85,226350.0,39.1758,39.5518,39.1164,39.4331,226350.0
2022-10-31 11:30:00,39.86,39.88,39.7,39.78,174864.0,39.443,39.4628,39.2846,39.3638,174864.0
2022-10-31 11:40:00,39.77,39.97,39.77,39.95,216111.0,39.3539,39.5518,39.3539,39.532,216111.0
2022-10-31 11:50:00,39.95,40.09,39.71,39.83,217756.0,39.532,39.6706,39.2945,39.4133,217756.0
2022-10-31 12:00:00,39.83,39.98,39.73,39.75,119851.0,39.4133,39.5617,39.3143,39.3341,119851.0
2022-10-31 12:10:00,39.76,40.07,39.75,40.02,161639.0,39.344,39.6508,39.3341,39.6013,161639.0
2022-10-31 12:20:00,40.01,40.09,39.82,39.85,103295.0,39.5914,39.6706,39.4034,39.4331,103295.0
2022-10-31 12:30:00,39.84,39.88,39.71,39.73,80060.0,39.4232,39.4628,39.2945,39.3143,80060.0
2022-10-31 12:40:00,39.74,39.77,39.59,39.73,103754.0,39.3242,39.3539,39.1758,39.3143,103754.0
2022-10-31 12:50:00,39.74,39.9,39.72,39.83,134337.0,39.3242,39.4826,39.3044,39.4133,134337.0
2022-10-31 13:00:00,39.83,39.87,39.69,39.82,73035.0,39.4133,39.4529,39.2748,39.4034,73035.0
2022-10-31 13:10:00,39.82,40.08,39.79,40.03,108835.0,39.4034,39.6607,39.3737,39.6112,108835.0
2022-10-31 13:20:00,40.04,40.12,40.0,40.09,84465.0,39.6211,39.7003,39.5815,39.6706,84465.0
2022-10-31 13:30:00,40.09,40.12,40.02,40.09,57011.0,39.6706,39.7003,39.6013,39.6706,57011.0
2022-10-31 13:40:00,40.08,40.11,39.96,39.98,86105.0,39.6607,39.6904,39.5419,39.5617,86105.0
2022-10-31 13:50:00,39.98,40.0,39.89,39.94,53498.0,39.5617,39.5815,39.4727,39.5221,53498.0
2022-10-31 14:00:00,39.94,40.04,39.79,39.82,94458.0,39.5221,39.6211,39.3737,39.4034,94458.0
2022-10-31 14:10:00,39.82,39.88,39.72,39.79,106244.0,39.4034,39.4628,39.3044,39.3737,106244.0
2022-10-31 14:20:00,39.78,39.94,39.78,39.89,146699.0,39.3638,39.5221,39.3638,39.4727,146699.0
2022-10-31 14:30:00,39.89,40.09,39.87,40.08,125842.0,39.4727,39.6706,39.4529,39.6607,125842.0
2022-10-31 14:40:00,40.07,40.13,40.0,40.04,98777.0,39.6508,39.7101,39.5815,39.6211,98777.0
2022-10-31 14:50:00,40.04,40.17,39.98,40.03,76066.0,39.6211,39.7497,39.5617,39.6112,76066.0
2022-10-31 15:00:00,40.04,40.04,39.7,39.71,138103.0,39.6211,39.6211,39.2846,39.2945,138103.0
2022-10-31 15:10:00,39.72,39.84,39.68,39.82,146387.0,39.3044,39.4232,39.2649,39.4034,146387.0
2022-10-31 15:20:00,39.8,39.85,39.73,39.75,193260.0,39.3836,39.4331,39.3143,39.3341,193260.0
2022-10-31 15:30:00,39.75,39.91,39.67,39.91,150168.0,39.3341,39.4925,39.255,39.4925,150168.0
2022-10-31 15:40:00,39.91,39.94,39.79,39.82,162610.0,39.4925,39.5221,39.3737,39.4034,162610.0
2022-10-31 15:50:00,39.83,39.88,39.62,39.68,722892.0,39.4133,39.4628,39.2055,39.2649,722892.0
2022-11-01 09:30:00,40.79,41.05,40.54,40.85,335069.0,40.3632,40.6205,40.1159,40.4226,335069.0
2022-11-01 09:40:00,40.88,40.94,40.32,40.43,204871.0,40.4523,40.5117,39.8982,40.007,204871.0
2022-11-01 09:50:00,40.42,40.51,40.15,40.31,91007.0,39.9971,40.0862,39.7299,39.8883,91007.0
2022-11-01 10:00:00,40.32,40.36,39.39,39.39,312072.0,39.8982,39.9377,38.9779,38.9779,312072.0
2022-11-01 10:10:00,39.4,39.95,39.37,39.79,166067.0,38.9878,39.532,38.9581,39.3737,166067.0
2022-11-01 10:20:00,39.76,39.95,39.59,39.92,147450.0,39.344,39.532,39.1758,39.5023,147450.0
2022-11-01 10:30:00,39.96,40.04,39.72,39.8,162407.0,39.5419,39.6211,39.3044,39.3836,162407.0
2022-11-01 10:40:00,39.79,39.88,39.65,39.78,266953.0,39.3737,39.4628,39.2352,39.3638,266953.0
2022-11-01 10:50:00,39.78,39.94,39.67,39.77,280677.0,39.3638,39.5221,39.255,39.3539,280677.0
2022-11-01 11:00:00,39.79,40.02,39.74,40.02,76902.0,39.3737,39.6013,39.3242,39.6013,76902.0
2022-11-01 11:10:00,40.03,40.13,39.95,39.96,77435.0,39.6112,39.7101,39.532,39.5419,77435.0
2022-11-01 11:20:00,39.99,40.26,39.93,40.25,67321.0,39.5716,39.8388,39.5122,39.8289,67321.0
2022-11-01 11:30:00,40.24,40.31,39.87,39.94,69597.0,39.819,39.8883,39.4529,39.5221,69597.0
2022-11-01 11:40:00,39.95,40.03,39.82,39.99,71439.0,39.532,39.6112,39.4034,39.5716,71439.0
2022-11-01 11:50:00,39.99,40.23,39.97,40.16,71601.0,39.5716,39.8091,39.5518,39.7398,71601.0
2022-11-01 12:00:00,40.16,40.4,40.06,40.3,106149.0,39.7398,39.9773,39.6409,39.8784,106149.0
2022-11-01 12:10:00,40.3,40.4,40.25,40.33,183507.0,39.8784,39.9773,39.8289,39.9081,183507.0
2022-11-01 12:20:00,40.34,40.46,40.26,40.39,244289.0,39.918,40.0367,39.8388,39.9674,244289.0
2022-11-01 12:30:00,40.39,40.43,40.15,40.21,99909.0,39.9674,40.007,39.7299,39.7893,99909.0
2022-11-01 12:40:00,40.2,40.35,40.14,40.32,38771.0,39.7794,39.9278,39.72,39.8982,38771.0
2022-11-01 12:50:00,40.3,40.34,40.22,40.32,69369.0,39.8784,39.918,39.7992,39.8982,69369.0
2022-11-01 13:00:00,40.3,40.34,40.17,40.2,36693.0,39.8784,39.918,39.7497,39.7794,36693.0
2022-11-01 13:10:00,40.2,40.38,40.2,40.29,46785.0,39.7794,39.9575,39.7794,39.8685,46785.0
2022-11-01 13:20:00,40.29,40.33,40.15,40.18,50331.0,39.8685,39.9081,39.7299,39.7596,50331.0
2022-11-01 13:30:00,40.17,40.19,40.0,40.01,48503.0,39.7497,39.7695,39.5815,39.5914,48503.0
2022-11-01 13:40:00,40.01,40.06,39.96,39.98,292251.0,39.5914,39.6409,39.5419,39.5617,292251.0
2022-11-01 13:50:00,40.0,40.07,39.88,40.07,236222.0,39.5815,39.6508,39.4628,39.6508,236222.0
2022-11-01 14:00:00,40.07,40.13,39.96,40.09,108789.0,39.6508,39.7101,39.5419,39.6706,108789.0
2022-11-01 14:10:00,40.09,40.09,39.98,40.02,62343.0,39.6706,39.6706,39.5617,39.6013,62343.0
2022-11-01 14:20:00,40.01,40.04,39.95,40.03,40147.0,39.5914,39.6211,39.532,39.6112,40147.0
2022-11-01 14:30:00,40.03,40.06,39.87,39.9,272285.0,39.6112,39.6409,39.4529,39.4826,272285.0
2022-11-01 14:40:00,39.9,39.95,39.8,39.95,96958.0,39.4826,39.532,39.3836,39.532,96958.0
2022-11-01 14:50:00,39.95,40.15,39.95,40.13,65575.0,39.532,39.7299,39.532,39.7101,65575.0
2022-11-01 15:00:00,40.12,40.15,40.0,40.1,179728.0,39.7003,39.7299,39.5815,39.6805,179728.0
2022-11-01 15:10:00,40.11,40.11,39.94,39.98,130745.0,39.6904,39.6904,39.5221,39.5617,130745.0
2022-11-01 15:20:00,40.0,40.02,39.9,39.94,49215.0,39.5815,39.6013,39.4826,39.5221,49215.0
2022-11-01 15:30:00,39.95,39.99,39.82,39.83,119193.0,39.532,39.5716,39.4034,39.4133,119193.0
2022-11-01 15:40:00,39.83,39.96,39.8,39.95,170968.0,39.4133,39.5419,39.3836,39.532,170968.0
2022-11-01 15:50:00,39.96,39.96,39.71,39.73,561847.0,39.5419,39.5419,39.2945,39.3143,561847.0
2022-11-02 09:30:00,40.31,41.12,40.31,40.86,670394.0,39.8883,40.6898,39.8883,40.4325,670394.0
2022-11-02 09:40:00,40.87,41.61,40.87,41.47,424133.0,40.4424,41.1747,40.4424,41.0361,424133.0
2022-11-02 09:50:00,41.5,41.66,41.36,41.59,305729.0,41.0658,41.2241,40.9273,41.1549,305729.0
2022-11-02 10:00:00,41.61,41.79,41.26,41.72,428050.0,41.1747,41.3528,40.8283,41.2835,428050.0
2022-11-02 10:10:00,41.72,41.78,41.15,41.25,341718.0,41.2835,41.3429,40.7195,40.8184,341718.0
2022-11-02 10:20:00,41.23,41.27,40.73,40.87,173749.0,40.7986,40.8382,40.3039,40.4424,173749.0
2022-11-02 10:30:00,40.89,41.19,40.85,41.19,222895.0,40.4622,40.7591,40.4226,40.7591,222895.0
2022-11-02 10:40:00,41.18,41.25,41.06,41.19,139103.0,40.7492,40.8184,40.6304,40.7591,139103.0
2022-11-02 10:50:00,41.19,41.3,41.11,41.14,164586.0,40.7591,40.8679,40.6799,40.7096,164586.0
2022-11-02 11:00:00,41.17,41.26,41.0,41.04,108727.0,40.7393,40.8283,40.571,40.6106,108727.0
2022-11-02 11:10:00,41.03,41.05,40.84,40.97,161860.0,40.6007,40.6205,40.4127,40.5414,161860.0
2022-11-02 11:20:00,40.98,40.98,40.75,40.8,203554.0,40.5513,40.5513,40.3237,40.3731,203554.0
2022-11-02 11:30:00,40.8,40.95,40.75,40.76,75085.0,40.3731,40.5216,40.3237,40.3336,75085.0
2022-11-02 11:40:00,40.75,40.82,40.69,40.75,57123.0,40.3237,40.3929,40.2643,40.3237,57123.0
2022-11-02 11:50:00,40.74,40.83,40.69,40.76,64439.0,40.3138,40.4028,40.2643,40.3336,64439.0
2022-11-02 12:00:00,40.76,40.85,40.67,40.74,83762.0,40.3336,40.4226,40.2445,40.3138,83762.0
2022-11-02 12:10:00,40.73,40.8,40.67,40.69,63464.0,40.3039,40.3731,40.2445,40.2643,63464.0
2022-11-02 12:20:00,40.69,40.74,40.53,40.53,80346.0,40.2643,40.3138,40.106,40.106,80346.0
2022-11-02 12:30:00,40.53,40.57,40.45,40.46,112692.0,40.106,40.1455,40.0268,40.0367,112692.0
2022-11-02 12:40:00,40.46,40.59,40.45,40.56,173641.0,40.0367,40.1653,40.0268,40.1357,173641.0
2022-11-02 12:50:00,40.57,40.71,40.57,40.6,205864.0,40.1455,40.2841,40.1455,40.1752,205864.0
2022-11-02 13:00:00,40.61,40.64,40.52,40.61,80744.0,40.1851,40.2148,40.0961,40.1851,80744.0
2022-11-02 13:10:00,40.61,40.67,40.58,40.66,53048.0,40.1851,40.2445,40.1554,40.2346,53048.0
2022-11-02 13:20:00,40.66,40.66,40.5,40.55,89974.0,40.2346,40.2346,40.0763,40.1258,89974.0
2022-11-02 13:30:00,40.55,40.57,40.46,40.5,51284.0,40.1258,40.1455,40.0367,40.0763,51284.0
2022-11-02 13:40:00,40.5,40.65,40.5,40.57,56943.0,40.0763,40.2247,40.0763,40.1455,56943.0
2022-11-02 13:50:00,40.58,40.66,40.55,40.63,57237.0,40.1554,40.2346,40.1258,40.2049,57237.0
2022-11-02 14:00:00,40.65,41.66,40.43,41.48,281507.0,40.2247,41.2241,40.007,41.046,281507.0
2022-11-02 14:10:00,41.49,41.58,41.17,41.36,200470.0,41.0559,41.145,40.7393,40.9273,200470.0
2022-11-02 14:20:00,41.36,41.86,41.29,41.85,178749.0,40.9273,41.422,40.858,41.4122,178749.0
2022-11-02 14:30:00,41.84,41.99,40.53,41.02,487517.0,41.4023,41.5507,40.106,40.5908,487517.0
2022-11-02 14:40:00,40.97,41.6,40.74,40.93,336299.0,40.5414,41.1648,40.3138,40.5018,336299.0
2022-11-02 14:50:00,40.93,41.03,40.12,40.35,306649.0,40.5018,40.6007,39.7003,39.9278,306649.0
2022-11-02 15:00:00,40.34,40.88,40.23,40.81,211723.0,39.918,40.4523,39.8091,40.383,211723.0
2022-11-02 15:10:00,40.8,40.8,40.12,40.13,187464.0,40.3731,40.3731,39.7003,39.7101,187464.0
2022-11-02 15:20:00,40.12,40.13,39.37,39.51,316904.0,39.7003,39.7101,38.9581,39.0966,316904.0
2022-11-02 15:30:00,39.51,39.55,39.3,39.46,340601.0,39.0966,39.1362,38.8888,39.0472,340601.0
2022-11-02 15:40:00,39.46,39.5,39.17,39.27,412463.0,39.0472,39.0867,38.7602,38.8591,412463.0
2022-11-02 15:50:00,39.28,39.32,39.0,39.05,1692479.0,38.869,38.9086,38.592,38.6414,1692479.0
2022-11-03 09:30:00,38.32,38.58,38.01,38.44,478749.0,37.9191,38.1764,37.6123,38.0378,478749.0
2022-11-03 09:40:00,38.4,38.53,37.97,38.09,214891.0,37.9982,38.1269,37.5727,37.6915,214891.0
2022-11-03 09:50:00,38.08,38.11,37.7,37.7,142694.0,37.6816,37.7113,37.3056,37.3056,142694.0
2022-11-03 10:00:00,37.73,38.17,37.58,37.72,440680.0,37.3353,37.7707,37.1868,37.3254,440680.0
2022-11-03 10:10:00,37.72,38.43,37.66,38.18,976544.0,37.3254,38.0279,37.266,37.7806,976544.0
2022-11-03 10:20:00,38.18,38.36,37.93,38.34,275688.0,37.7806,37.9587,37.5332,37.9389,275688.0
2022-11-03 10:30:00,38.34,38.38,38.0,38.28,427822.0,37.9389,37.9785,37.6024,37.8795,427822.0
2022-11-03 10:40:00,38.28,39.25,38.18,39.25,399561.0,37.8795,38.8394,37.7806,38.8394,399561.0
2022-11-03 10:50:00,39.26,39.5,39.09,39.29,387605.0,38.8493,39.0867,38.681,38.8789,387605.0
2022-11-03 11:00:00,39.29,39.46,38.75,38.82,166929.0,38.8789,39.0472,38.3446,38.4139,166929.0
2022-11-03 11:10:00,38.81,38.84,38.44,38.45,203302.0,38.404,38.4336,38.0378,38.0477,203302.0
2022-11-03 11:20:00,38.46,38.53,38.26,38.27,186262.0,38.0576,38.1269,37.8597,37.8696,186262.0
2022-11-03 11:30:00,38.27,38.48,38.13,38.48,166756.0,37.8696,38.0774,37.7311,38.0774,166756.0
2022-11-03 11:40:00,38.48,38.8,38.44,38.67,99007.0,38.0774,38.3941,38.0378,38.2654,99007.0
2022-11-03 11:50:00,38.66,38.72,38.55,38.7,65035.0,38.2555,38.3149,38.1467,38.2951,65035.0
2022-11-03 12:00:00,38.69,38.89,38.6,38.71,136430.0,38.2852,38.4831,38.1962,38.305,136430.0
2022-11-03 12:10:00,38.69,38.8,38.6,38.67,438208.0,38.2852,38.3941,38.1962,38.2654,438208.0
2022-11-03 12:20:00,38.67,38.67,38.44,38.53,263333.0,38.2654,38.2654,38.0378,38.1269,263333.0
2022-11-03 12:30:00,38.52,38.52,38.32,38.36,255949.0,38.117,38.117,37.9191,37.9587,255949.0
2022-11-03 12:40:00,38.37,38.62,38.36,38.54,160062.0,37.9686,38.2159,37.9587,38.1368,160062.0
2022-11-03 12:50:00,38.55,38.7,38.55,38.63,130028.0,38.1467,38.2951,38.1467,38.2258,130028.0
2022-11-03 13:00:00,38.62,38.65,38.43,38.61,130359.0,38.2159,38.2456,38.0279,38.2061,130359.0
2022-11-03 13:10:00,38.6,38.75,38.55,38.6,160030.0,38.1962,38.3446,38.1467,38.1962,160030.0
2022-11-03 13:20:00,38.62,38.63,38.38,38.48,118049.0,38.2159,38.2258,37.9785,38.0774,118049.0
2022-11-03 13:30:00,38.48,38.55,38.44,38.52,104416.0,38.0774,38.1467,38.0378,38.117,104416.0
2022-11-03 13:40:00,38.52,38.53,38.43,38.5,112607.0,38.117,38.1269,38.0279,38.0972,112607.0
2022-11-03 13:50:00,38.49,38.51,38.29,38.29,97073.0,38.0873,38.1071,37.8894,37.8894,97073.0
2022-11-03 14:00:00,38.3,38.37,38.23,38.3,143733.0,37.8993,37.9686,37.83,37.8993,143733.0
2022-11-03 14:10:00,38.3,38.37,38.23,38.3,143577.0,37.8993,37.9686,37.83,37.8993,143577.0
2022-11-03 14:20:00,38.3,38.43,38.3,38.39,123086.0,37.8993,38.0279,37.8993,37.9884,123086.0
2022-11-03 14:30:00,38.39,38.44,38.18,38.23,262016.0,37.9884,38.0378,37.7806,37.83,262016.0
2022-11-03 14:40:00,38.24,38.27,38.06,38.09,302983.0,37.8399,37.8696,37.6618,37.6915,302983.0
2022-11-03 14:50:00,38.09,38.18,37.98,38.02,722522.0,37.6915,37.7806,37.5826,37.6222,722522.0
2022-11-03 15:00:00,38.02,38.08,37.92,37.98,342693.0,37.6222,37.6816,37.5233,37.5826,342693.0
2022-11-03 15:10:00,37.97,38.05,37.89,37.92,200952.0,37.5727,37.6519,37.4936,37.5233,200952.0
2022-11-03 15:20:00,37.91,37.98,37.85,37.87,461652.0,37.5134,37.5826,37.454,37.4738,461652.0
2022-11-03 15:30:00,37.87,37.88,37.64,37.65,737135.0,37.4738,37.4837,37.2462,37.2561,737135.0
2022-11-03 15:40:00,37.64,37.7,37.42,37.43,797362.0,37.2462,37.3056,37.0285,37.0384,797362.0
2022-11-03 15:50:00,37.43,37.47,37.2,37.22,1721831.0,37.0384,37.078,36.8108,36.8306,1721831.0
2022-11-04 09:30:00,38.44,39.07,38.24,38.57,875037.0,38.0378,38.6612,37.8399,38.1665,875037.0
2022-11-04 09:40:00,38.56,38.77,38.23,38.62,377032.0,38.1566,38.3644,37.83,38.2159,377032.0
2022-11-04 09:50:00,38.63,39.35,38.61,39.34,390886.0,38.2258,38.9383,38.2061,38.9284,390886.0
2022-11-04 10:00:00,39.35,39.55,39.19,39.35,556455.0,38.9383,39.1362,38.78,38.9383,556455.0
2022-11-04 10:10:00,39.35,39.94,39.32,39.66,330772.0,38.9383,39.5221,38.9086,39.2451,330772.0
2022-11-04 10:20:00,39.68,39.97,39.66,39.69,432705.0,39.2649,39.5518,39.2451,39.2748,432705.0
2022-11-04 10:30:00,39.71,39.76,39.46,39.48,456102.0,39.2945,39.344,39.0472,39.0669,456102.0
2022-11-04 10:40:00,39.48,39.62,39.23,39.48,278439.0,39.0669,39.2055,38.8196,39.0669,278439.0
2022-11-04 10:50:00,39.47,39.52,38.91,39.11,284266.0,39.0571,39.1065,38.5029,38.7008,284266.0
2022-11-04 11:00:00,39.12,39.37,39.0,39.09,210580.0,38.7107,38.9581,38.592,38.681,210580.0
2022-11-04 11:10:00,39.09,39.2,38.95,39.1,194502.0,38.681,38.7899,38.5425,38.6909,194502.0
2022-11-04 11:20:00,39.11,39.39,38.98,39.03,329156.0,38.7008,38.9779,38.5722,38.6217,329156.0
2022-11-04 11:30:00,39.03,39.05,38.75,38.77,130497.0,38.6217,38.6414,38.3446,38.3644,130497.0
2022-11-04 11:40:00,38.75,38.76,38.5,38.53,179904.0,38.3446,38.3545,38.0972,38.1269,179904.0
2022-11-04 11:50:00,38.52,38.52,38.3,38.37,192486.0,38.117,38.117,37.8993,37.9686,192486.0
2022-11-04 12:00:00,38.38,38.66,38.28,38.64,163710.0,37.9785,38.2555,37.8795,38.2357,163710.0
2022-11-04 12:10:00,38.63,38.89,38.42,38.79,131796.0,38.2258,38.4831,38.018,38.3842,131796.0
2022-11-04 12:20:00,38.74,38.78,38.54,38.66,168529.0,38.3347,38.3743,38.1368,38.2555,168529.0
2022-11-04 12:30:00,38.62,38.64,38.41,38.42,140417.0,38.2159,38.2357,38.0081,38.018,140417.0
2022-11-04 12:40:00,38.42,38.5,38.29,38.3,147952.0,38.018,38.0972,37.8894,37.8993,147952.0
2022-11-04 12:50:00,38.31,38.49,38.29,38.45,137385.0,37.9092,38.0873,37.8894,38.0477,137385.0
2022-11-04 13:00:00,38.44,38.5,38.17,38.17,143372.0,38.0378,38.0972,37.7707,37.7707,143372.0
2022-11-04 13:10:00,38.18,38.52,38.18,38.46,143060.0,37.7806,38.117,37.7806,38.0576,143060.0
2022-11-04 13:20:00,38.48,38.52,38.34,38.35,101858.0,38.0774,38.117,37.9389,37.9488,101858.0
2022-11-04 13:30:00,38.36,38.4,38.22,38.29,112435.0,37.9587,37.9982,37.8201,37.8894,112435.0
2022-11-04 13:40:00,38.29,38.3,38.14,38.29,105242.0,37.8894,37.8993,37.741,37.8894,105242.0
2022-11-04 13:50:00,38.27,38.29,38.12,38.14,73037.0,37.8696,37.8894,37.7212,37.741,73037.0
2022-11-04 14:00:00,38.13,38.24,37.98,37.99,129744.0,37.7311,37.8399,37.5826,37.5925,129744.0
2022-11-04 14:10:00,37.99,38.3,37.98,38.3,122601.0,37.5925,37.8993,37.5826,37.8993,122601.0
2022-11-04 14:20:00,38.28,38.42,38.23,38.36,161257.0,37.8795,38.018,37.83,37.9587,161257.0
2022-11-04 14:30:00,38.36,38.47,38.29,38.44,147806.0,37.9587,38.0675,37.8894,38.0378,147806.0
2022-11-04 14:40:00,38.43,38.67,38.41,38.57,186960.0,38.0279,38.2654,38.0081,38.1665,186960.0
2022-11-04 14:50:00,38.58,38.76,38.56,38.64,200545.0,38.1764,38.3545,38.1566,38.2357,200545.0
2022-11-04 15:00:00,38.65,38.7,38.58,38.67,549017.0,38.2456,38.2951,38.1764,38.2654,549017.0
2022-11-04 15:10:00,38.68,38.9,38.62,38.8,528664.0,38.2753,38.493,38.2159,38.3941,528664.0
2022-11-04 15:20:00,38.79,38.85,38.57,38.85,334249.0,38.3842,38.4435,38.1665,38.4435,334249.0
2022-11-04 15:30:00,38.86,38.96,38.72,38.75,426742.0,38.4534,38.5524,38.3149,38.3446,426742.0
2022-11-04 15:40:00,38.75,38.96,38.71,38.84,388992.0,38.3446,38.5524,38.305,38.4336,388992.0
2022-11-04 15:50:00,38.84,38.99,38.7,38.99,1157374.0,38.4336,38.5821,38.2951,38.5821,1157374.0
2022-11-07 09:30:00,39.56,39.56,38.88,39.05,319672.0,39.1461,39.1461,38.4732,38.6414,319672.0
2022-11-07 09:40:00,39.03,39.29,38.79,38.89,406345.0,38.6217,38.8789,38.3842,38.4831,406345.0
2022-11-07 09:50:00,38.88,39.19,38.74,38.92,599767.0,38.4732,38.78,38.3347,38.5128,599767.0
2022-11-07 10:00:00,38.92,39.26,38.85,39.05,143287.0,38.5128,38.8493,38.4435,38.6414,143287.0
2022-11-07 10:10:00,39.05,39.2,38.83,38.95,161741.0,38.6414,38.7899,38.4238,38.5425,161741.0
2022-11-07 10:20:00,38.94,38.95,38.59,38.7,108045.0,38.5326,38.5425,38.1863,38.2951,108045.0
2022-11-07 10:30:00,38.72,38.72,38.47,38.5,116087.0,38.3149,38.3149,38.0675,38.0972,116087.0
2022-11-07 10:40:00,38.51,38.65,38.49,38.57,146720.0,38.1071,38.2456,38.0873,38.1665,146720.0
2022-11-07 10:50:00,38.55,38.87,38.53,38.86,380148.0,38.1467,38.4633,38.1269,38.4534,380148.0
2022-11-07 11:00:00,38.87,38.98,38.74,38.92,87848.0,38.4633,38.5722,38.3347,38.5128,87848.0
2022-11-07 11:10:00,38.92,38.94,38.72,38.91,576102.0,38.5128,38.5326,38.3149,38.5029,576102.0
2022-11-07 11:20:00,38.92,39.21,38.89,39.18,127187.0,38.5128,38.7998,38.4831,38.7701,127187.0
2022-11-07 11:30:00,39.18,39.32,39.18,39.25,116788.0,38.7701,38.9086,38.7701,38.8394,116788.0
2022-11-07 11:40:00,39.25,39.26,38.93,39.12,115909.0,38.8394,38.8493,38.5227,38.7107,115909.0
2022-11-07 11:50:00,39.12,39.19,39.09,39.11,89709.0,38.7107,38.78,38.681,38.7008,89709.0
2022-11-07 12:00:00,39.1,39.19,39.01,39.14,72366.0,38.6909,38.78,38.6019,38.7305,72366.0
2022-11-07 12:10:00,39.14,39.19,39.0,39.16,61814.0,38.7305,38.78,38.592,38.7503,61814.0
2022-11-07 12:20:00,39.16,39.21,39.08,39.08,97235.0,38.7503,38.7998,38.6711,38.6711,97235.0
2022-11-07 12:30:00,39.09,39.11,38.86,38.9,89909.0,38.681,38.7008,38.4534,38.493,89909.0
2022-11-07 12:40:00,38.9,38.95,38.8,38.85,77044.0,38.493,38.5425,38.3941,38.4435,77044.0
2022-11-07 12:50:00,38.85,38.89,38.74,38.82,316161.0,38.4435,38.4831,38.3347,38.4139,316161.0
2022-11-07 13:00:00,38.82,38.95,38.81,38.94,52512.0,38.4139,38.5425,38.404,38.5326,52512.0
2022-11-07 13:10:00,38.93,39.03,38.87,39.02,107501.0,38.5227,38.6217,38.4633,38.6118,107501.0
2022-11-07 13:20:00,39.04,39.05,38.86,38.97,1735815.0,38.6316,38.6414,38.4534,38.5623,1735815.0
2022-11-07 13:30:00,38.97,39.01,38.87,38.99,330146.0,38.5623,38.6019,38.4633,38.5821,330146.0
2022-11-07 13:40:00,38.99,38.99,38.83,38.96,90647.0,38.5821,38.5821,38.4238,38.5524,90647.0
2022-11-07 13:50:00,38.96,39.08,38.94,39.06,56501.0,38.5524,38.6711,38.5326,38.6513,56501.0
2022-11-07 14:00:00,39.07,39.21,39.05,39.13,69143.0,38.6612,38.7998,38.6414,38.7206,69143.0
2022-11-07 14:10:00,39.12,39.32,39.11,39.3,151635.0,38.7107,38.9086,38.7008,38.8888,151635.0
2022-11-07 14:20:00,39.3,39.36,39.26,39.33,187511.0,38.8888,38.9482,38.8493,38.9185,187511.0
2022-11-07 14:30:00,39.34,39.42,39.29,39.39,188990.0,38.9284,39.0076,38.8789,38.9779,188990.0
2022-11-07 14:40:00,39.39,39.5,39.32,39.5,1180055.0,38.9779,39.0867,38.9086,39.0867,1180055.0
2022-11-07 14:50:00,39.51,39.62,39.49,39.55,391798.0,39.0966,39.2055,39.0768,39.1362,391798.0
2022-11-07 15:00:00,39.55,39.67,39.48,39.57,238029.0,39.1362,39.255,39.0669,39.156,238029.0
2022-11-07 15:10:00,39.57,39.72,39.54,39.69,216537.0,39.156,39.3044,39.1263,39.2748,216537.0
2022-11-07 15:20:00,39.69,39.71,39.62,39.68,280613.0,39.2748,39.2945,39.2055,39.2649,280613.0
2022-11-07 15:30:00,39.68,39.71,39.65,39.7,283859.0,39.2649,39.2945,39.2352,39.2846,283859.0
2022-11-07 15:40:00,39.7,39.72,39.67,39.7,384651.0,39.2846,39.3044,39.255,39.2846,384651.0
2022-11-07 15:50:00,39.7,39.7,39.48,39.54,1242390.0,39.2846,39.2846,39.0669,39.1263,1242390.0
2022-11-08 09:30:00,40.86,40.86,39.75,39.86,504405.0,40.4325,40.4325,39.3341,39.443,504405.0
2022-11-08 09:40:00,39.85,39.91,39.34,39.57,333905.0,39.4331,39.4925,38.9284,39.156,333905.0
2022-11-08 09:50:00,39.57,40.02,39.49,39.7,249290.0,39.156,39.6013,39.0768,39.2846,249290.0
2022-11-08 10:00:00,39.7,39.91,39.46,39.49,267969.0,39.2846,39.4925,39.0472,39.0768,267969.0
2022-11-08 10:10:00,39.48,39.79,39.37,39.55,306795.0,39.0669,39.3737,38.9581,39.1362,306795.0
2022-11-08 10:20:00,39.55,39.85,39.54,39.74,212066.0,39.1362,39.4331,39.1263,39.3242,212066.0
2022-11-08 10:30:00,39.76,40.12,39.72,40.06,186247.0,39.344,39.7003,39.3044,39.6409,186247.0
2022-11-08 10:40:00,40.05,40.16,39.92,40.11,151088.0,39.631,39.7398,39.5023,39.6904,151088.0
2022-11-08 10:50:00,40.11,40.15,39.93,40.05,122728.0,39.6904,39.7299,39.5122,39.631,122728.0
2022-11-08 11:00:00,40.05,40.21,39.94,40.21,186966.0,39.631,39.7893,39.5221,39.7893,186966.0
2022-11-08 11:10:00,40.21,40.43,40.2,40.37,146285.0,39.7893,40.007,39.7794,39.9476,146285.0
2022-11-08 11:20:00,40.37,40.73,40.36,40.72,175174.0,39.9476,40.3039,39.9377,40.294,175174.0
2022-11-08 11:30:00,40.72,40.93,40.67,40.91,180501.0,40.294,40.5018,40.2445,40.482,180501.0
2022-11-08 11:40:00,40.91,40.96,40.63,40.66,273395.0,40.482,40.5315,40.2049,40.2346,273395.0
2022-11-08 11:50:00,40.64,40.75,40.6,40.7,125510.0,40.2148,40.3237,40.1752,40.2742,125510.0
2022-11-08 12:00:00,40.7,40.81,40.68,40.74,74420.0,40.2742,40.383,40.2544,40.3138,74420.0
2022-11-08 12:10:00,40.75,40.8,40.56,40.66,144836.0,40.3237,40.3731,40.1357,40.2346,144836.0
2022-11-08 12:20:00,40.66,40.78,40.57,40.76,127910.0,40.2346,40.3533,40.1455,40.3336,127910.0
2022-11-08 12:30:00,40.77,40.81,40.63,40.81,79333.0,40.3435,40.383,40.2049,40.383,79333.0
2022-11-08 12:40:00,40.8,40.86,40.7,40.76,78390.0,40.3731,40.4325,40.2742,40.3336,78390.0
2022-11-08 12:50:00,40.75,40.75,40.59,40.59,75736.0,40.3237,40.3237,40.1653,40.1653,75736.0
2022-11-08 13:00:00,40.59,40.75,40.58,40.64,133372.0,40.1653,40.3237,40.1554,40.2148,133372.0
2022-11-08 13:10:00,40.63,40.66,40.47,40.47,120190.0,40.2049,40.2346,40.0466,40.0466,120190.0
2022-11-08 13:20:00,40.46,40.46,40.0,40.07,126800.0,40.0367,40.0367,39.5815,39.6508,126800.0
2022-11-08 13:30:00,40.06,40.12,39.9,40.05,137257.0,39.6409,39.7003,39.4826,39.631,137257.0
2022-11-08 13:40:00,40.06,40.1,39.92,39.92,82663.0,39.6409,39.6805,39.5023,39.5023,82663.0
2022-11-08 13:50:00,39.91,40.02,39.45,39.55,243045.0,39.4925,39.6013,39.0373,39.1362,243045.0
2022-11-08 14:00:00,39.56,39.67,39.46,39.48,156991.0,39.1461,39.255,39.0472,39.0669,156991.0
2022-11-08 14:10:00,39.47,39.56,39.36,39.42,94355.0,39.0571,39.1461,38.9482,39.0076,94355.0
2022-11-08 14:20:00,39.43,39.45,39.02,39.08,215325.0,39.0175,39.0373,38.6118,38.6711,215325.0
2022-11-08 14:30:00,39.06,39.37,38.95,39.33,171487.0,38.6513,38.9581,38.5425,38.9185,171487.0
2022-11-08 14:40:00,39.32,39.63,39.28,39.54,202931.0,38.9086,39.2154,38.869,39.1263,202931.0
2022-11-08 14:50:00,39.55,39.6,39.47,39.47,430386.0,39.1362,39.1857,39.0571,39.0571,430386.0
2022-11-08 15:00:00,39.48,39.74,39.44,39.67,278635.0,39.0669,39.3242,39.0274,39.255,278635.0
2022-11-08 15:10:00,39.67,39.76,39.63,39.69,131508.0,39.255,39.344,39.2154,39.2748,131508.0
2022-11-08 15:20:00,39.7,39.83,39.69,39.79,636680.0,39.2846,39.4133,39.2748,39.3737,636680.0
2022-11-08 15:30:00,39.79,40.13,39.78,39.99,339243.0,39.3737,39.7101,39.3638,39.5716,339243.0
2022-11-08 15:40:00,40.0,40.09,39.91,39.95,343530.0,39.5815,39.6706,39.4925,39.532,343530.0
2022-11-08 15:50:00,39.96,39.99,39.73,39.79,1026248.0,39.5419,39.5716,39.3143,39.3737,1026248.0
2022-11-09 09:30:00,38.64,38.84,37.41,37.6,816655.0,38.2357,38.4336,37.0186,37.2066,816655.0
2022-11-09 09:40:00,37.6,38.38,37.56,38.0,453386.0,37.2066,37.9785,37.167,37.6024,453386.0
2022-11-09 09:50:00,37.98,38.01,37.56,37.57,278041.0,37.5826,37.6123,37.167,37.1769,278041.0
2022-11-09 10:00:00,37.58,37.99,37.48,37.88,324179.0,37.1868,37.5925,37.0879,37.4837,324179.0
2022-11-09 10:10:00,37.87,37.96,37.56,37.87,185719.0,37.4738,37.5629,37.167,37.4738,185719.0
2022-11-09 10:20:00,37.88,38.08,37.62,37.63,309266.0,37.4837,37.6816,37.2264,37.2363,309266.0
2022-11-09 10:30:00,37.62,37.76,37.41,37.52,256181.0,37.2264,37.3649,37.0186,37.1275,256181.0
2022-11-09 10:40:00,37.52,37.67,37.39,37.66,183126.0,37.1275,37.2759,36.9988,37.266,183126.0
2022-11-09 10:50:00,37.67,37.67,37.46,37.55,264090.0,37.2759,37.2759,37.0681,37.1571,264090.0
2022-11-09 11:00:00,37.56,37.73,37.45,37.61,212620.0,37.167,37.3353,37.0582,37.2165,212620.0
2022-11-09 11:10:00,37.59,37.74,37.52,37.66,112267.0,37.1967,37.3452,37.1275,37.266,112267.0
2022-11-09 11:20:00,37.67,37.83,37.61,37.73,114381.0,37.2759,37.4342,37.2165,37.3353,114381.0
2022-11-09 11:30:00,37.72,37.74,37.53,37.62,114145.0,37.3254,37.3452,37.1374,37.2264,114145.0
2022-11-09 11:40:00,37.62,37.87,37.57,37.82,199773.0,37.2264,37.4738,37.1769,37.4243,199773.0
2022-11-09 11:50:00,37.83,37.89,37.59,37.65,117786.0,37.4342,37.4936,37.1967,37.2561,117786.0
2022-11-09 12:00:00,37.66,37.72,37.58,37.62,107022.0,37.266,37.3254,37.1868,37.2264,107022.0
2022-11-09 12:10:00,37.62,37.65,37.41,37.48,127508.0,37.2264,37.2561,37.0186,37.0879,127508.0
2022-11-09 12:20:00,37.48,37.51,37.35,37.42,140159.0,37.0879,37.1176,36.9592,37.0285,140159.0
2022-11-09 12:30:00,37.41,37.45,37.32,37.34,198542.0,37.0186,37.0582,36.9295,36.9493,198542.0
2022-11-09 12:40:00,37.34,37.52,37.31,37.5,106525.0,36.9493,37.1275,36.9197,37.1077,106525.0
2022-11-09 12:50:00,37.49,37.66,37.44,37.65,77493.0,37.0978,37.266,37.0483,37.2561,77493.0
2022-11-09 13:00:00,37.65,37.8,37.5,37.55,128725.0,37.2561,37.4045,37.1077,37.1571,128725.0
2022-11-09 13:10:00,37.55,37.56,37.42,37.48,129003.0,37.1571,37.167,37.0285,37.0879,129003.0
2022-11-09 13:20:00,37.48,37.51,37.31,37.35,63664.0,37.0879,37.1176,36.9197,36.9592,63664.0
2022-11-09 13:30:00,37.34,37.35,37.04,37.07,218345.0,36.9493,36.9592,36.6525,36.6822,218345.0
2022-11-09 13:40:00,37.07,37.16,37.01,37.06,181972.0,36.6822,36.7712,36.6228,36.6723,181972.0
2022-11-09 13:50:00,37.07,37.12,36.98,37.12,186490.0,36.6822,36.7316,36.5931,36.7316,186490.0
2022-11-09 14:00:00,37.11,37.32,37.09,37.27,250013.0,36.7217,36.9295,36.702,36.8801,250013.0
2022-11-09 14:10:00,37.27,37.37,37.23,37.35,144110.0,36.8801,36.979,36.8405,36.9592,144110.0
2022-11-09 14:20:00,37.34,37.35,37.15,37.24,351626.0,36.9493,36.9592,36.7613,36.8504,351626.0
2022-11-09 14:30:00,37.24,37.25,36.93,36.99,174657.0,36.8504,36.8603,36.5436,36.603,174657.0
2022-11-09 14:40:00,36.99,37.25,36.96,37.16,177037.0,36.603,36.8603,36.5733,36.7712,177037.0
2022-11-09 14:50:00,37.16,37.17,36.93,36.95,146601.0,36.7712,36.7811,36.5436,36.5634,146601.0
2022-11-09 15:00:00,36.95,37.18,36.9,37.11,229686.0,36.5634,36.791,36.5139,36.7217,229686.0
2022-11-09 15:10:00,37.11,37.12,36.98,37.07,144550.0,36.7217,36.7316,36.5931,36.6822,144550.0
2022-11-09 15:20:00,37.06,37.1,36.97,37.09,199204.0,36.6723,36.7119,36.5832,36.702,199204.0
2022-11-09 15:30:00,37.08,37.15,37.01,37.01,212393.0,36.6921,36.7613,36.6228,36.6228,212393.0
2022-11-09 15:40:00,37.01,37.04,36.8,36.86,354420.0,36.6228,36.6525,36.415,36.4744,354420.0
2022-11-09 15:50:00,36.86,37.05,36.72,36.73,1520320.0,36.4744,36.6624,36.3358,36.3457,1520320.0
2022-11-10 09:30:00,39.01,40.22,39.0,40.16,1059676.0,38.6019,39.7992,38.592,39.7398,1059676.0
2022-11-10 09:40:00,40.14,40.5,39.87,40.46,840026.0,39.72,40.0763,39.4529,40.0367,840026.0
2022-11-10 09:50:00,40.47,40.87,40.36,40.82,454817.0,40.0466,40.4424,39.9377,40.3929,454817.0
2022-11-10 10:00:00,40.84,41.13,40.78,40.92,558227.0,40.4127,40.6997,40.3533,40.4919,558227.0
2022-11-10 10:10:00,40.91,41.08,40.86,41.08,239210.0,40.482,40.6502,40.4325,40.6502,239210.0
2022-11-10 10:20:00,41.07,41.13,40.84,41.08,233841.0,40.6403,40.6997,40.4127,40.6502,233841.0
2022-11-10 10:30:00,41.07,41.1,40.55,40.55,315226.0,40.6403,40.67,40.1258,40.1258,315226.0
2022-11-10 10:40:00,40.55,40.88,40.53,40.87,170799.0,40.1258,40.4523,40.106,40.4424,170799.0
2022-11-10 10:50:00,40.86,41.0,40.63,40.77,216701.0,40.4325,40.571,40.2049,40.3435,216701.0
2022-11-10 11:00:00,40.77,40.89,40.69,40.76,134470.0,40.3435,40.4622,40.2643,40.3336,134470.0
2022-11-10 11:10:00,40.77,41.02,40.7,40.92,261678.0,40.3435,40.5908,40.2742,40.4919,261678.0
2022-11-10 11:20:00,40.91,41.04,40.87,40.96,136973.0,40.482,40.6106,40.4424,40.5315,136973.0
2022-11-10 11:30:00,40.96,41.14,40.94,41.14,200900.0,40.5315,40.7096,40.5117,40.7096,200900.0
2022-11-10 11:40:00,41.14,41.19,41.02,41.1,202035.0,40.7096,40.7591,40.5908,40.67,202035.0
2022-11-10 11:50:00,41.11,41.42,41.11,41.39,132886.0,40.6799,40.9867,40.6799,40.957,132886.0
2022-11-10 12:00:00,41.38,41.47,41.31,41.36,134786.0,40.9471,41.0361,40.8778,40.9273,134786.0
2022-11-10 12:10:00,41.35,41.37,41.07,41.12,128082.0,40.9174,40.9372,40.6403,40.6898,128082.0
2022-11-10 12:20:00,41.15,41.27,41.04,41.21,88109.0,40.7195,40.8382,40.6106,40.7789,88109.0
2022-11-10 12:30:00,41.21,41.21,40.92,40.92,116350.0,40.7789,40.7789,40.4919,40.4919,116350.0
2022-11-10 12:40:00,40.93,41.15,40.9,41.13,121977.0,40.5018,40.7195,40.4721,40.6997,121977.0
2022-11-10 12:50:00,41.13,41.25,41.04,41.09,90504.0,40.6997,40.8184,40.6106,40.6601,90504.0
2022-11-10 13:00:00,41.09,41.46,41.07,41.41,155634.0,40.6601,41.0262,40.6403,40.9768,155634.0
2022-11-10 13:10:00,41.42,41.56,41.37,41.56,224613.0,40.9867,41.1252,40.9372,41.1252,224613.0
2022-11-10 13:20:00,41.57,41.59,41.42,41.54,119396.0,41.1351,41.1549,40.9867,41.1054,119396.0
2022-11-10 13:30:00,41.54,41.55,41.33,41.43,92801.0,41.1054,41.1153,40.8976,40.9965,92801.0
2022-11-10 13:40:00,41.42,41.68,41.39,41.68,140782.0,40.9867,41.2439,40.957,41.2439,140782.0
2022-11-10 13:50:00,41.69,41.77,41.59,41.72,143701.0,41.2538,41.333,41.1549,41.2835,143701.0
2022-11-10 14:00:00,41.72,41.75,41.58,41.66,80919.0,41.2835,41.3132,41.145,41.2241,80919.0
2022-11-10 14:10:00,41.65,41.67,41.55,41.56,83672.0,41.2142,41.234,41.1153,41.1252,83672.0
2022-11-10 14:20:00,41.56,41.65,41.52,41.63,78638.0,41.1252,41.2142,41.0856,41.1945,78638.0
2022-11-10 14:30:00,41.61,41.8,41.58,41.75,183663.0,41.1747,41.3627,41.145,41.3132,183663.0
2022-11-10 14:40:00,41.75,41.8,41.68,41.73,90486.0,41.3132,41.3627,41.2439,41.2934,90486.0
2022-11-10 14:50:00,41.73,41.86,41.72,41.79,99377.0,41.2934,41.422,41.2835,41.3528,99377.0
2022-11-10 15:00:00,41.78,41.79,41.62,41.79,130278.0,41.3429,41.3528,41.1846,41.3528,130278.0
2022-11-10 15:10:00,41.79,41.98,41.78,41.91,227285.0,41.3528,41.5408,41.3429,41.4715,227285.0
2022-11-10 15:20:00,41.91,42.14,41.89,42.12,278403.0,41.4715,41.6991,41.4517,41.6793,278403.0
2022-11-10 15:30:00,42.12,42.22,42.04,42.16,457749.0,41.6793,41.7783,41.6002,41.7189,457749.0
2022-11-10 15:40:00,42.16,42.31,42.12,42.29,448859.0,41.7189,41.8673,41.6793,41.8476,448859.0
2022-11-10 15:50:00,42.29,42.72,42.28,42.64,1776372.0,41.8476,42.2731,41.8377,42.1939,1776372.0
2022-11-11 09:30:00,42.36,42.83,42.04,42.45,318318.0,41.9168,42.3819,41.6002,42.0059,318318.0
2022-11-11 09:40:00,42.45,42.95,42.38,42.88,250854.0,42.0059,42.5006,41.9366,42.4314,250854.0
2022-11-11 09:50:00,42.87,42.9,42.28,42.53,212407.0,42.4215,42.4512,41.8377,42.085,212407.0
2022-11-11 10:00:00,42.5,42.96,42.26,42.77,307542.0,42.0554,42.5105,41.8179,42.3225,307542.0
2022-11-11 10:10:00,42.78,43.3,42.72,43.15,277240.0,42.3324,42.847,42.2731,42.6986,277240.0
2022-11-11 10:20:00,43.16,43.24,42.92,43.21,235413.0,42.7084,42.7876,42.471,42.7579,235413.0
2022-11-11 10:30:00,43.22,43.24,42.7,42.86,211533.0,42.7678,42.7876,42.2533,42.4116,211533.0
2022-11-11 10:40:00,42.84,42.96,42.65,42.94,234368.0,42.3918,42.5105,42.2038,42.4908,234368.0
2022-11-11 10:50:00,42.95,42.96,42.61,42.82,190763.0,42.5006,42.5105,42.1642,42.372,190763.0
2022-11-11 11:00:00,42.82,43.12,42.63,42.65,211775.0,42.372,42.6689,42.184,42.2038,211775.0
2022-11-11 11:10:00,42.65,42.67,42.28,42.52,211279.0,42.2038,42.2236,41.8377,42.0751,211279.0
2022-11-11 11:20:00,42.53,42.58,42.02,42.02,178259.0,42.085,42.1345,41.5804,41.5804,178259.0
2022-11-11 11:30:00,42.02,42.28,41.9,42.18,250611.0,41.5804,41.8377,41.4616,41.7387,250611.0
2022-11-11 11:40:00,42.17,42.36,42.13,42.34,201486.0,41.7288,41.9168,41.6892,41.897,201486.0
2022-11-11 11:50:00,42.34,42.51,42.26,42.36,200457.0,41.897,42.0652,41.8179,41.9168,200457.0
2022-11-11 12:00:00,42.36,42.36,42.06,42.2,165328.0,41.9168,41.9168,41.62,41.7585,165328.0
2022-11-11 12:10:00,42.2,42.32,42.1,42.11,151882.0,41.7585,41.8772,41.6595,41.6694,151882.0
2022-11-11 12:20:00,42.12,42.17,42.02,42.12,174956.0,41.6793,41.7288,41.5804,41.6793,174956.0
2022-11-11 12:30:00,42.13,42.24,42.05,42.22,122100.0,41.6892,41.7981,41.6101,41.7783,122100.0
2022-11-11 12:40:00,42.22,42.35,42.18,42.21,177693.0,41.7783,41.9069,41.7387,41.7684,177693.0
2022-11-11 12:50:00,42.23,42.59,42.22,42.52,110122.0,41.7882,42.1444,41.7783,42.0751,110122.0
2022-11-11 13:00:00,42.51,42.65,42.5,42.63,108875.0,42.0652,42.2038,42.0554,42.184,108875.0
2022-11-11 13:10:00,42.64,42.74,42.56,42.71,121070.0,42.1939,42.2928,42.1147,42.2632,121070.0
2022-11-11 13:20:00,42.7,43.02,42.66,43.02,134010.0,42.2533,42.5699,42.2137,42.5699,134010.0
2022-11-11 13:30:00,43.02,43.27,43.01,43.16,187411.0,42.5699,42.8173,42.56,42.7084,187411.0
2022-11-11 13:40:00,43.17,43.42,43.17,43.41,205436.0,42.7183,42.9657,42.7183,42.9558,205436.0
2022-11-11 13:50:00,43.41,43.62,43.36,43.43,194541.0,42.9558,43.1636,42.9064,42.9756,194541.0
2022-11-11 14:00:00,43.43,43.55,43.38,43.44,136367.0,42.9756,43.0944,42.9261,42.9855,136367.0
2022-11-11 14:10:00,43.44,43.45,43.23,43.29,91232.0,42.9855,42.9954,42.7777,42.8371,91232.0
2022-11-11 14:20:00,43.3,43.43,43.28,43.4,88053.0,42.847,42.9756,42.8272,42.9459,88053.0
2022-11-11 14:30:00,43.4,43.69,43.39,43.68,214754.0,42.9459,43.2329,42.936,43.223,214754.0
2022-11-11 14:40:00,43.67,43.69,43.6,43.64,109285.0,43.2131,43.2329,43.1438,43.1834,109285.0
2022-11-11 14:50:00,43.64,43.81,43.58,43.77,185047.0,43.1834,43.3516,43.1241,43.3121,185047.0
2022-11-11 15:00:00,43.78,43.79,43.2,43.21,227802.0,43.322,43.3319,42.748,42.7579,227802.0
2022-11-11 15:10:00,43.22,43.26,43.03,43.09,185914.0,42.7678,42.8074,42.5798,42.6392,185914.0
2022-11-11 15:20:00,43.1,43.36,43.08,43.34,205406.0,42.6491,42.9064,42.6293,42.8866,205406.0
2022-11-11 15:30:00,43.34,43.44,43.23,43.36,262147.0,42.8866,42.9855,42.7777,42.9064,262147.0
2022-11-11 15:40:00,43.36,43.4,43.11,43.16,393463.0,42.9064,42.9459,42.659,42.7084,393463.0
2022-11-11 15:50:00,43.16,43.44,43.16,43.31,1169592.0,42.7084,42.9855,42.7084,42.8569,1169592.0
2022-11-14 09:30:00,42.91,43.19,42.09,42.53,485332.0,42.4611,42.7381,41.6496,42.085,485332.0
2022-11-14 09:40:00,42.54,42.59,42.05,42.34,249443.0,42.0949,42.1444,41.6101,41.897,249443.0
2022-11-14 09:50:00,42.33,42.41,41.83,42.06,459268.0,41.8871,41.9663,41.3924,41.62,459268.0
2022-11-14 10:00:00,42.07,42.83,42.06,42.72,212841.0,41.6299,42.3819,41.62,42.2731,212841.0
2022-11-14 10:10:00,42.71,42.83,42.56,42.77,171600.0,42.2632,42.3819,42.1147,42.3225,171600.0
2022-11-14 10:20:00,42.77,42.84,42.38,42.55,169339.0,42.3225,42.3918,41.9366,42.1048,169339.0
2022-11-14 10:30:00,42.56,42.82,42.43,42.8,89407.0,42.1147,42.372,41.9861,42.3522,89407.0
2022-11-14 10:40:00,42.81,42.96,42.56,42.63,138998.0,42.3621,42.5105,42.1147,42.184,138998.0
2022-11-14 10:50:00,42.61,42.87,42.59,42.76,90280.0,42.1642,42.4215,42.1444,42.3126,90280.0
2022-11-14 11:00:00,42.8,42.82,42.62,42.75,230485.0,42.3522,42.372,42.1741,42.3027,230485.0
2022-11-14 11:10:00,42.78,42.79,42.32,42.36,80548.0,42.3324,42.3423,41.8772,41.9168,80548.0
2022-11-14 11:20:00,42.38,42.59,42.32,42.55,86171.0,41.9366,42.1444,41.8772,42.1048,86171.0
2022-11-14 11:30:00,42.56,42.89,42.49,42.8,105581.0,42.1147,42.4413,42.0455,42.3522,105581.0
2022-11-14 11:40:00,42.8,43.05,42.75,43.01,160588.0,42.3522,42.5996,42.3027,42.56,160588.0
2022-11-14 11:50:00,43.02,43.09,42.86,42.96,137840.0,42.5699,42.6392,42.4116,42.5105,137840.0
2022-11-14 12:00:00,42.96,43.17,42.83,43.09,103202.0,42.5105,42.7183,42.3819,42.6392,103202.0
2022-11-14 12:10:00,43.09,43.16,42.91,42.91,78207.0,42.6392,42.7084,42.4611,42.4611,78207.0
2022-11-14 12:20:00,42.89,42.98,42.73,42.91,62594.0,42.4413,42.5303,42.2829,42.4611,62594.0
2022-11-14 12:30:00,42.91,43.28,42.91,43.27,115659.0,42.4611,42.8272,42.4611,42.8173,115659.0
2022-11-14 12:40:00,43.27,43.27,43.04,43.17,74069.0,42.8173,42.8173,42.5897,42.7183,74069.0
2022-11-14 12:50:00,43.17,43.22,43.07,43.08,81910.0,42.7183,42.7678,42.6194,42.6293,81910.0
2022-11-14 13:00:00,43.08,43.22,43.04,43.18,75522.0,42.6293,42.7678,42.5897,42.7282,75522.0
2022-11-14 13:10:00,43.18,43.22,43.03,43.22,64807.0,42.7282,42.7678,42.5798,42.7678,64807.0
2022-11-14 13:20:00,43.21,43.35,43.21,43.34,125830.0,42.7579,42.8965,42.7579,42.8866,125830.0
2022-11-14 13:30:00,43.34,43.38,43.26,43.33,93634.0,42.8866,42.9261,42.8074,42.8767,93634.0
2022-11-14 13:40:00,43.32,43.33,43.21,43.26,78267.0,42.8668,42.8767,42.7579,42.8074,78267.0
2022-11-14 13:50:00,43.25,43.39,43.24,43.36,75223.0,42.7975,42.936,42.7876,42.9064,75223.0
2022-11-14 14:00:00,43.36,43.45,43.25,43.37,119470.0,42.9064,42.9954,42.7975,42.9163,119470.0
2022-11-14 14:10:00,43.37,43.4,43.18,43.22,101555.0,42.9163,42.9459,42.7282,42.7678,101555.0
2022-11-14 14:20:00,43.22,43.24,43.13,43.23,66672.0,42.7678,42.7876,42.6788,42.7777,66672.0
2022-11-14 14:30:00,43.24,43.27,43.11,43.11,74991.0,42.7876,42.8173,42.659,42.659,74991.0
2022-11-14 14:40:00,43.11,43.19,42.97,43.01,85276.0,42.659,42.7381,42.5204,42.56,85276.0
2022-11-14 14:50:00,43.0,43.12,43.0,43.04,76893.0,42.5501,42.6689,42.5501,42.5897,76893.0
2022-11-14 15:00:00,43.05,43.19,43.04,43.15,107580.0,42.5996,42.7381,42.5897,42.6986,107580.0
2022-11-14 15:10:00,43.14,43.18,42.96,43.1,331753.0,42.6887,42.7282,42.5105,42.6491,331753.0
2022-11-14 15:20:00,43.11,43.25,43.08,43.14,193088.0,42.659,42.7975,42.6293,42.6887,193088.0
2022-11-14 15:30:00,43.13,43.2,43.01,43.11,387533.0,42.6788,42.748,42.56,42.659,387533.0
2022-11-14 15:40:00,43.11,43.17,43.02,43.04,370262.0,42.659,42.7183,42.5699,42.5897,370262.0
2022-11-14 15:50:00,43.05,43.42,43.03,43.11,2687667.0,42.5996,42.9657,42.5798,42.659,2687667.0
2022-11-15 09:30:00,45.66,46.22,45.07,45.44,916791.0,45.1823,45.7364,44.5985,44.9646,916791.0
2022-11-15 09:40:00,45.44,45.57,44.73,44.87,377701.0,44.9646,45.0932,44.262,44.4006,377701.0
2022-11-15 09:50:00,44.9,45.44,44.87,45.38,454425.0,44.4302,44.9646,44.4006,44.9052,454425.0
2022-11-15 10:00:00,45.39,45.66,45.38,45.5,324124.0,44.9151,45.1823,44.9052,45.024,324124.0
2022-11-15 10:10:00,45.51,45.55,45.2,45.23,184522.0,45.0339,45.0734,44.7271,44.7568,184522.0
2022-11-15 10:20:00,45.23,45.75,45.14,45.6,155188.0,44.7568,45.2714,44.6677,45.1229,155188.0
2022-11-15 10:30:00,45.59,45.6,45.26,45.3,121024.0,45.113,45.1229,44.7865,44.8261,121024.0
2022-11-15 10:40:00,45.27,45.3,44.94,44.98,197250.0,44.7964,44.8261,44.4698,44.5094,197250.0
2022-11-15 10:50:00,44.99,45.16,44.86,44.9,190972.0,44.5193,44.6875,44.3907,44.4302,190972.0
2022-11-15 11:00:00,44.9,45.29,44.77,45.11,201727.0,44.4302,44.8162,44.3016,44.638,201727.0
2022-11-15 11:10:00,45.11,45.45,45.08,45.11,264695.0,44.638,44.9745,44.6084,44.638,264695.0
2022-11-15 11:20:00,45.1,45.34,45.06,45.11,128221.0,44.6282,44.8656,44.5886,44.638,128221.0
2022-11-15 11:30:00,45.12,45.44,45.12,45.31,161948.0,44.6479,44.9646,44.6479,44.836,161948.0
2022-11-15 11:40:00,45.3,45.5,45.25,45.45,75267.0,44.8261,45.024,44.7766,44.9745,75267.0
2022-11-15 11:50:00,45.45,45.47,45.28,45.45,98792.0,44.9745,44.9943,44.8063,44.9745,98792.0
2022-11-15 12:00:00,45.46,45.47,45.17,45.3,119923.0,44.9844,44.9943,44.6974,44.8261,119923.0
2022-11-15 12:10:00,45.3,45.45,45.27,45.32,60958.0,44.8261,44.9745,44.7964,44.8459,60958.0
2022-11-15 12:20:00,45.31,45.39,45.29,45.32,69910.0,44.836,44.9151,44.8162,44.8459,69910.0
2022-11-15 12:30:00,45.31,45.33,45.2,45.32,60884.0,44.836,44.8557,44.7271,44.8459,60884.0
2022-11-15 12:40:00,45.32,45.39,45.16,45.38,79041.0,44.8459,44.9151,44.6875,44.9052,79041.0
2022-11-15 12:50:00,45.37,45.42,45.28,45.42,84037.0,44.8953,44.9448,44.8063,44.9448,84037.0
2022-11-15 13:00:00,45.42,45.58,45.36,45.46,71386.0,44.9448,45.1031,44.8854,44.9844,71386.0
2022-11-15 13:10:00,45.48,45.5,45.18,45.18,105617.0,45.0042,45.024,44.7073,44.7073,105617.0
2022-11-15 13:20:00,45.18,45.19,44.51,44.58,442641.0,44.7073,44.7172,44.0443,44.1136,442641.0
2022-11-15 13:30:00,44.57,44.73,44.16,44.23,123654.0,44.1037,44.262,43.698,43.7673,123654.0
2022-11-15 13:40:00,44.22,44.58,44.03,44.2,204060.0,43.7574,44.1136,43.5693,43.7376,204060.0
2022-11-15 13:50:00,44.21,44.54,44.2,44.37,92949.0,43.7475,44.074,43.7376,43.9058,92949.0
2022-11-15 14:00:00,44.37,44.42,43.92,44.2,156175.0,43.9058,43.9553,43.4605,43.7376,156175.0
2022-11-15 14:10:00,44.19,44.75,44.19,44.66,180605.0,43.7277,44.2818,43.7277,44.1928,180605.0
2022-11-15 14:20:00,44.67,45.01,44.67,44.86,187051.0,44.2027,44.5391,44.2027,44.3907,187051.0
2022-11-15 14:30:00,44.86,44.88,44.65,44.68,78741.0,44.3907,44.4105,44.1829,44.2125,78741.0
2022-11-15 14:40:00,44.72,44.82,44.53,44.55,98832.0,44.2521,44.3511,44.0641,44.0839,98832.0
2022-11-15 14:50:00,44.57,44.71,44.42,44.64,218735.0,44.1037,44.2422,43.9553,44.173,218735.0
2022-11-15 15:00:00,44.66,44.78,44.6,44.67,139904.0,44.1928,44.3115,44.1334,44.2027,139904.0
2022-11-15 15:10:00,44.68,44.83,44.55,44.75,97886.0,44.2125,44.361,44.0839,44.2818,97886.0
2022-11-15 15:20:00,44.74,44.86,44.65,44.76,100494.0,44.2719,44.3907,44.1829,44.2917,100494.0
2022-11-15 15:30:00,44.74,44.75,44.56,44.74,157101.0,44.2719,44.2818,44.0938,44.2719,157101.0
2022-11-15 15:40:00,44.75,44.78,44.52,44.58,234726.0,44.2818,44.3115,44.0542,44.1136,234726.0
2022-11-15 15:50:00,44.57,44.75,44.41,44.73,745161.0,44.1037,44.2818,43.9454,44.262,745161.0
2022-11-16 09:30:00,43.53,43.83,43.07,43.81,466583.0,43.0746,43.3714,42.6194,43.3516,466583.0
2022-11-16 09:40:00,43.8,43.8,43.13,43.14,292569.0,43.3418,43.3418,42.6788,42.6887,292569.0
2022-11-16 09:50:00,43.13,43.54,43.09,43.42,271436.0,42.6788,43.0845,42.6392,42.9657,271436.0
2022-11-16 10:00:00,43.41,43.54,43.28,43.35,444967.0,42.9558,43.0845,42.8272,42.8965,444967.0
2022-11-16 10:10:00,43.35,43.36,42.78,42.84,147807.0,42.8965,42.9064,42.3324,42.3918,147807.0
2022-11-16 10:20:00,42.84,42.94,42.7,42.77,327127.0,42.3918,42.4908,42.2533,42.3225,327127.0
2022-11-16 10:30:00,42.77,42.81,42.29,42.48,482622.0,42.3225,42.3621,41.8476,42.0356,482622.0
2022-11-16 10:40:00,42.5,42.5,42.11,42.41,526182.0,42.0554,42.0554,41.6694,41.9663,526182.0
2022-11-16 10:50:00,42.37,42.42,42.16,42.25,115644.0,41.9267,41.9762,41.7189,41.808,115644.0
2022-11-16 11:00:00,42.25,42.31,42.1,42.29,118982.0,41.808,41.8673,41.6595,41.8476,118982.0
2022-11-16 11:10:00,42.29,42.32,42.15,42.16,282422.0,41.8476,41.8772,41.709,41.7189,282422.0
2022-11-16 11:20:00,42.17,42.56,42.15,42.48,153770.0,41.7288,42.1147,41.709,42.0356,153770.0
2022-11-16 11:30:00,42.48,42.6,42.44,42.47,107679.0,42.0356,42.1543,41.996,42.0257,107679.0
2022-11-16 11:40:00,42.46,42.51,42.33,42.47,64584.0,42.0158,42.0652,41.8871,42.0257,64584.0
2022-11-16 11:50:00,42.46,42.48,42.15,42.16,53521.0,42.0158,42.0356,41.709,41.7189,53521.0
2022-11-16 12:00:00,42.15,42.4,42.13,42.39,66706.0,41.709,41.9564,41.6892,41.9465,66706.0
2022-11-16 12:10:00,42.38,42.42,42.21,42.24,69016.0,41.9366,41.9762,41.7684,41.7981,69016.0
2022-11-16 12:20:00,42.24,42.26,42.12,42.25,134557.0,41.7981,41.8179,41.6793,41.808,134557.0
2022-11-16 12:30:00,42.25,42.34,42.16,42.25,79904.0,41.808,41.897,41.7189,41.808,79904.0
2022-11-16 12:40:00,42.26,42.54,42.22,42.42,117042.0,41.8179,42.0949,41.7783,41.9762,117042.0
2022-11-16 12:50:00,42.42,42.48,42.22,42.22,99838.0,41.9762,42.0356,41.7783,41.7783,99838.0
2022-11-16 13:00:00,42.23,42.31,42.13,42.23,117630.0,41.7882,41.8673,41.6892,41.7882,117630.0
2022-11-16 13:10:00,42.24,42.38,42.19,42.2,70071.0,41.7981,41.9366,41.7486,41.7585,70071.0
2022-11-16 13:20:00,42.2,42.38,42.2,42.28,87137.0,41.7585,41.9366,41.7585,41.8377,87137.0
2022-11-16 13:30:00,42.3,42.33,41.98,42.06,223720.0,41.8574,41.8871,41.5408,41.62,223720.0
2022-11-16 13:40:00,42.07,42.14,42.02,42.12,99758.0,41.6299,41.6991,41.5804,41.6793,99758.0
2022-11-16 13:50:00,42.11,42.16,41.9,42.0,78751.0,41.6694,41.7189,41.4616,41.5606,78751.0
2022-11-16 14:00:00,41.99,42.21,41.98,42.2,87551.0,41.5507,41.7684,41.5408,41.7585,87551.0
2022-11-16 14:10:00,42.19,42.21,42.14,42.2,90934.0,41.7486,41.7684,41.6991,41.7585,90934.0
2022-11-16 14:20:00,42.2,42.38,42.2,42.29,95319.0,41.7585,41.9366,41.7585,41.8476,95319.0
2022-11-16 14:30:00,42.29,42.42,42.17,42.34,274282.0,41.8476,41.9762,41.7288,41.897,274282.0
2022-11-16 14:40:00,42.34,42.36,42.18,42.26,121767.0,41.897,41.9168,41.7387,41.8179,121767.0
2022-11-16 14:50:00,42.26,42.43,42.23,42.41,140322.0,41.8179,41.9861,41.7882,41.9663,140322.0
2022-11-16 15:00:00,42.41,42.44,42.15,42.15,250466.0,41.9663,41.996,41.709,41.709,250466.0
2022-11-16 15:10:00,42.16,42.27,42.13,42.19,203789.0,41.7189,41.8278,41.6892,41.7486,203789.0
2022-11-16 15:20:00,42.19,42.28,42.14,42.25,214389.0,41.7486,41.8377,41.6991,41.808,214389.0
2022-11-16 15:30:00,42.25,42.35,42.12,42.35,315522.0,41.808,41.9069,41.6793,41.9069,315522.0
2022-11-16 15:40:00,42.35,42.48,42.33,42.4,270503.0,41.9069,42.0356,41.8871,41.9564,270503.0
2022-11-16 15:50:00,42.4,42.59,42.23,42.26,902288.0,41.9564,42.1444,41.7882,41.8179,902288.0
2022-11-17 09:30:00,41.01,41.72,40.85,41.56,233932.0,40.5809,41.2835,40.4226,41.1252,233932.0
2022-11-17 09:40:00,41.56,42.89,41.52,42.89,359219.0,41.1252,42.4413,41.0856,42.4413,359219.0
2022-11-17 09:50:00,42.88,43.02,42.21,42.21,338728.0,42.4314,42.5699,41.7684,41.7684,338728.0
2022-11-17 10:00:00,42.2,42.43,41.92,42.24,191499.0,41.7585,41.9861,41.4814,41.7981,191499.0
2022-11-17 10:10:00,42.25,42.9,42.14,42.89,148252.0,41.808,42.4512,41.6991,42.4413,148252.0
2022-11-17 10:20:00,42.89,43.31,42.85,43.14,314590.0,42.4413,42.8569,42.4017,42.6887,314590.0
2022-11-17 10:30:00,43.12,43.3,42.91,43.06,209206.0,42.6689,42.847,42.4611,42.6095,209206.0
2022-11-17 10:40:00,43.05,43.35,42.92,42.96,146799.0,42.5996,42.8965,42.471,42.5105,146799.0
2022-11-17 10:50:00,42.96,43.15,42.79,42.79,111225.0,42.5105,42.6986,42.3423,42.3423,111225.0
2022-11-17 11:00:00,42.78,43.03,42.64,42.65,124541.0,42.3324,42.5798,42.1939,42.2038,124541.0
2022-11-17 11:10:00,42.65,42.97,42.62,42.95,117731.0,42.2038,42.5204,42.1741,42.5006,117731.0
2022-11-17 11:20:00,42.95,43.13,42.8,43.07,67201.0,42.5006,42.6788,42.3522,42.6194,67201.0
2022-11-17 11:30:00,43.07,43.18,42.99,43.16,75536.0,42.6194,42.7282,42.5402,42.7084,75536.0
2022-11-17 11:40:00,43.16,43.38,43.13,43.16,122012.0,42.7084,42.9261,42.6788,42.7084,122012.0
2022-11-17 11:50:00,43.16,43.67,43.07,43.66,164295.0,42.7084,43.2131,42.6194,43.2032,164295.0
2022-11-17 12:00:00,43.66,43.74,43.43,43.5,189029.0,43.2032,43.2824,42.9756,43.0449,189029.0
2022-11-17 12:10:00,43.49,43.62,43.35,43.45,89418.0,43.035,43.1636,42.8965,42.9954,89418.0
2022-11-17 12:20:00,43.45,43.45,43.12,43.16,100061.0,42.9954,42.9954,42.6689,42.7084,100061.0
2022-11-17 12:30:00,43.15,43.24,43.06,43.24,65710.0,42.6986,42.7876,42.6095,42.7876,65710.0
2022-11-17 12:40:00,43.23,43.3,43.16,43.3,61337.0,42.7777,42.847,42.7084,42.847,61337.0
2022-11-17 12:50:00,43.3,43.56,43.29,43.54,91354.0,42.847,43.1043,42.8371,43.0845,91354.0
2022-11-17 13:00:00,43.55,43.63,43.5,43.52,88533.0,43.0944,43.1735,43.0449,43.0647,88533.0
2022-11-17 13:10:00,43.51,43.72,43.51,43.72,93750.0,43.0548,43.2626,43.0548,43.2626,93750.0
2022-11-17 13:20:00,43.71,43.78,43.62,43.69,132488.0,43.2527,43.322,43.1636,43.2329,132488.0
2022-11-17 13:30:00,43.69,43.9,43.61,43.86,147834.0,43.2329,43.4407,43.1537,43.4011,147834.0
2022-11-17 13:40:00,43.87,43.87,43.68,43.69,147506.0,43.411,43.411,43.223,43.2329,147506.0
2022-11-17 13:50:00,43.7,43.79,43.62,43.77,109150.0,43.2428,43.3319,43.1636,43.3121,109150.0
2022-11-17 14:00:00,43.77,43.92,43.57,43.57,146186.0,43.3121,43.4605,43.1142,43.1142,146186.0
2022-11-17 14:10:00,43.57,43.58,43.32,43.41,107133.0,43.1142,43.1241,42.8668,42.9558,107133.0
2022-11-17 14:20:00,43.41,43.57,43.29,43.53,108943.0,42.9558,43.1142,42.8371,43.0746,108943.0
2022-11-17 14:30:00,43.54,43.72,43.51,43.72,140834.0,43.0845,43.2626,43.0548,43.2626,140834.0
2022-11-17 14:40:00,43.72,43.92,43.64,43.87,122432.0,43.2626,43.4605,43.1834,43.411,122432.0
2022-11-17 14:50:00,43.87,43.97,43.84,43.91,134084.0,43.411,43.51,43.3813,43.4506,134084.0
2022-11-17 15:00:00,43.91,43.95,43.73,43.79,130918.0,43.4506,43.4902,43.2725,43.3319,130918.0
2022-11-17 15:10:00,43.79,43.8,43.63,43.67,153064.0,43.3319,43.3418,43.1735,43.2131,153064.0
2022-11-17 15:20:00,43.68,43.71,43.48,43.5,146974.0,43.223,43.2527,43.0251,43.0449,146974.0
2022-11-17 15:30:00,43.49,43.7,43.48,43.69,153945.0,43.035,43.2428,43.0251,43.2329,153945.0
2022-11-17 15:40:00,43.69,43.88,43.67,43.84,252702.0,43.2329,43.4209,43.2131,43.3813,252702.0
2022-11-17 15:50:00,43.84,43.98,43.71,43.95,827328.0,43.3813,43.5199,43.2527,43.4902,827328.0
2022-11-18 09:30:00,44.84,45.08,44.03,44.11,416151.0,44.3709,44.6084,43.5693,43.6485,416151.0
2022-11-18 09:40:00,44.12,44.47,44.1,44.27,170349.0,43.6584,44.0047,43.6386,43.8068,170349.0
2022-11-18 09:50:00,44.26,44.78,44.23,44.48,163679.0,43.7969,44.3115,43.7673,44.0146,163679.0
2022-11-18 10:00:00,44.47,44.53,43.93,44.19,291651.0,44.0047,44.0641,43.4704,43.7277,291651.0
2022-11-18 10:10:00,44.19,44.41,44.12,44.26,101917.0,43.7277,43.9454,43.6584,43.7969,101917.0
2022-11-18 10:20:00,44.27,44.51,44.14,44.48,128470.0,43.8068,44.0443,43.6782,44.0146,128470.0
2022-11-18 10:30:00,44.51,44.57,44.32,44.32,82493.0,44.0443,44.1037,43.8563,43.8563,82493.0
2022-11-18 10:40:00,44.35,44.45,44.12,44.34,106815.0,43.886,43.985,43.6584,43.8761,106815.0
2022-11-18 10:50:00,44.34,44.58,44.12,44.21,176374.0,43.8761,44.1136,43.6584,43.7475,176374.0
2022-11-18 11:00:00,44.21,44.27,44.08,44.23,79174.0,43.7475,43.8068,43.6188,43.7673,79174.0
2022-11-18 11:10:00,44.25,44.49,44.2,44.48,99565.0,43.787,44.0245,43.7376,44.0146,99565.0
2022-11-18 11:20:00,44.48,44.49,44.32,44.41,111553.0,44.0146,44.0245,43.8563,43.9454,111553.0
2022-11-18 11:30:00,44.43,44.58,44.36,44.4,119956.0,43.9652,44.1136,43.8959,43.9355,119956.0
2022-11-18 11:40:00,44.42,44.54,44.35,44.4,85408.0,43.9553,44.074,43.886,43.9355,85408.0
2022-11-18 11:50:00,44.41,44.49,44.31,44.35,97979.0,43.9454,44.0245,43.8464,43.886,97979.0
2022-11-18 12:00:00,44.36,44.38,44.05,44.14,91115.0,43.8959,43.9157,43.5891,43.6782,91115.0
2022-11-18 12:10:00,44.13,44.16,43.83,43.89,87541.0,43.6683,43.698,43.3714,43.4308,87541.0
2022-11-18 12:20:00,43.9,43.98,43.77,43.97,138717.0,43.4407,43.5199,43.3121,43.51,138717.0
2022-11-18 12:30:00,43.96,44.1,43.94,44.06,67651.0,43.5001,43.6386,43.4803,43.599,67651.0
2022-11-18 12:40:00,44.07,44.13,43.95,44.01,70105.0,43.6089,43.6683,43.4902,43.5496,70105.0
2022-11-18 12:50:00,44.0,44.06,43.92,43.96,189728.0,43.5397,43.599,43.4605,43.5001,189728.0
2022-11-18 13:00:00,43.97,44.09,43.93,44.05,115837.0,43.51,43.6287,43.4704,43.5891,115837.0
2022-11-18 13:10:00,44.05,44.12,43.96,44.01,151894.0,43.5891,43.6584,43.5001,43.5496,151894.0
2022-11-18 13:20:00,44.02,44.17,43.95,44.15,94201.0,43.5595,43.7079,43.4902,43.6881,94201.0
2022-11-18 13:30:00,44.17,44.25,44.07,44.08,105766.0,43.7079,43.787,43.6089,43.6188,105766.0
2022-11-18 13:40:00,44.07,44.08,43.87,43.89,211010.0,43.6089,43.6188,43.411,43.4308,211010.0
2022-11-18 13:50:00,43.89,43.96,43.85,43.96,76641.0,43.4308,43.5001,43.3912,43.5001,76641.0
2022-11-18 14:00:00,43.96,44.09,43.95,44.05,107927.0,43.5001,43.6287,43.4902,43.5891,107927.0
2022-11-18 14:10:00,44.06,44.14,44.01,44.03,96303.0,43.599,43.6782,43.5496,43.5693,96303.0
2022-11-18 14:20:00,44.03,44.09,43.93,43.95,198934.0,43.5693,43.6287,43.4704,43.4902,198934.0
2022-11-18 14:30:00,43.95,44.02,43.81,43.87,117429.0,43.4902,43.5595,43.3516,43.411,117429.0
2022-11-18 14:40:00,43.87,43.92,43.77,43.8,96765.0,43.411,43.4605,43.3121,43.3418,96765.0
2022-11-18 14:50:00,43.81,44.0,43.77,43.99,90034.0,43.3516,43.5397,43.3121,43.5298,90034.0
2022-11-18 15:00:00,43.99,44.1,43.98,44.08,139007.0,43.5298,43.6386,43.5199,43.6188,139007.0
2022-11-18 15:10:00,44.08,44.09,43.97,44.03,120923.0,43.6188,43.6287,43.51,43.5693,120923.0
2022-11-18 15:20:00,44.02,44.06,43.86,44.05,158564.0,43.5595,43.599,43.4011,43.5891,158564.0
2022-11-18 15:30:00,44.06,44.12,43.96,44.12,269165.0,43.599,43.6584,43.5001,43.6584,269165.0
2022-11-18 15:40:00,44.12,44.17,43.99,44.15,212892.0,43.6584,43.7079,43.5298,43.6881,212892.0
2022-11-18 15:50:00,44.15,44.17,43.88,44.0,914190.0,43.6881,43.7079,43.4209,43.5397,914190.0
2022-11-21 09:30:00,43.09,43.31,42.81,42.9,153592.0,42.6392,42.8569,42.3621,42.4512,153592.0
2022-11-21 09:40:00,42.91,43.17,42.84,42.99,202216.0,42.4611,42.7183,42.3918,42.5402,202216.0
2022-11-21 09:50:00,43.0,43.01,42.59,42.63,199034.0,42.5501,42.56,42.1444,42.184,199034.0
2022-11-21 10:00:00,42.63,42.69,42.22,42.33,245081.0,42.184,42.2434,41.7783,41.8871,245081.0
2022-11-21 10:10:00,42.33,42.4,42.12,42.2,325747.0,41.8871,41.9564,41.6793,41.7585,325747.0
2022-11-21 10:20:00,42.2,42.24,41.78,41.98,269967.0,41.7585,41.7981,41.3429,41.5408,269967.0
2022-11-21 10:30:00,41.97,42.11,41.89,41.93,403583.0,41.5309,41.6694,41.4517,41.4913,403583.0
2022-11-21 10:40:00,41.92,42.03,41.71,41.72,287385.0,41.4814,41.5903,41.2736,41.2835,287385.0
2022-11-21 10:50:00,41.74,41.86,41.7,41.76,100293.0,41.3033,41.422,41.2637,41.3231,100293.0
2022-11-21 11:00:00,41.76,41.96,41.62,41.91,144278.0,41.3231,41.521,41.1846,41.4715,144278.0
2022-11-21 11:10:00,41.92,42.19,41.88,42.13,175931.0,41.4814,41.7486,41.4418,41.6892,175931.0
2022-11-21 11:20:00,42.14,42.21,42.0,42.03,121185.0,41.6991,41.7684,41.5606,41.5903,121185.0
2022-11-21 11:30:00,42.02,42.02,41.88,41.94,102677.0,41.5804,41.5804,41.4418,41.5012,102677.0
2022-11-21 11:40:00,41.94,41.99,41.8,41.96,127199.0,41.5012,41.5507,41.3627,41.521,127199.0
2022-11-21 11:50:00,41.96,42.06,41.71,41.78,339266.0,41.521,41.62,41.2736,41.3429,339266.0
2022-11-21 12:00:00,41.78,42.03,41.76,41.97,70858.0,41.3429,41.5903,41.3231,41.5309,70858.0
2022-11-21 12:10:00,41.98,42.09,41.87,41.88,55907.0,41.5408,41.6496,41.4319,41.4418,55907.0
2022-11-21 12:20:00,41.89,41.89,41.66,41.69,70926.0,41.4517,41.4517,41.2241,41.2538,70926.0
2022-11-21 12:30:00,41.69,41.86,41.66,41.72,88497.0,41.2538,41.422,41.2241,41.2835,88497.0
2022-11-21 12:40:00,41.73,41.82,41.69,41.71,59378.0,41.2934,41.3825,41.2538,41.2736,59378.0
2022-11-21 12:50:00,41.71,41.77,41.63,41.65,149814.0,41.2736,41.333,41.1945,41.2142,149814.0
2022-11-21 13:00:00,41.63,41.82,41.6,41.73,149846.0,41.1945,41.3825,41.1648,41.2934,149846.0
2022-11-21 13:10:00,41.74,42.01,41.74,41.94,152847.0,41.3033,41.5705,41.3033,41.5012,152847.0
2022-11-21 13:20:00,41.95,42.0,41.88,41.96,343579.0,41.5111,41.5606,41.4418,41.521,343579.0
2022-11-21 13:30:00,41.97,42.14,41.93,42.09,127227.0,41.5309,41.6991,41.4913,41.6496,127227.0
2022-11-21 13:40:00,42.09,42.09,41.81,41.84,197004.0,41.6496,41.6496,41.3726,41.4023,197004.0
2022-11-21 13:50:00,41.83,41.91,41.82,41.83,98612.0,41.3924,41.4715,41.3825,41.3924,98612.0
2022-11-21 14:00:00,41.83,41.91,41.78,41.8,122904.0,41.3924,41.4715,41.3429,41.3627,122904.0
2022-11-21 14:10:00,41.82,41.84,41.72,41.78,109701.0,41.3825,41.4023,41.2835,41.3429,109701.0
2022-11-21 14:20:00,41.78,41.78,41.56,41.64,193494.0,41.3429,41.3429,41.1252,41.2044,193494.0
2022-11-21 14:30:00,41.64,41.73,41.55,41.58,204550.0,41.2044,41.2934,41.1153,41.145,204550.0
2022-11-21 14:40:00,41.58,41.61,41.52,41.59,119612.0,41.145,41.1747,41.0856,41.1549,119612.0
2022-11-21 14:50:00,41.59,41.78,41.58,41.71,115928.0,41.1549,41.3429,41.145,41.2736,115928.0
2022-11-21 15:00:00,41.71,41.87,41.7,41.73,166140.0,41.2736,41.4319,41.2637,41.2934,166140.0
2022-11-21 15:10:00,41.73,41.76,41.65,41.75,212886.0,41.2934,41.3231,41.2142,41.3132,212886.0
2022-11-21 15:20:00,41.74,41.77,41.57,41.6,192842.0,41.3033,41.333,41.1351,41.1648,192842.0
2022-11-21 15:30:00,41.59,41.65,41.54,41.55,247876.0,41.1549,41.2142,41.1054,41.1153,247876.0
2022-11-21 15:40:00,41.56,41.73,41.44,41.7,420870.0,41.1252,41.2934,41.0064,41.2637,420870.0
2022-11-21 15:50:00,41.7,41.76,41.52,41.56,1208267.0,41.2637,41.3231,41.0856,41.1252,1208267.0
2022-11-22 09:30:00,41.76,42.2,41.38,41.39,324518.0,41.3231,41.7585,40.9471,40.957,324518.0
2022-11-22 09:40:00,41.38,41.61,41.25,41.5,235487.0,40.9471,41.1747,40.8184,41.0658,235487.0
2022-11-22 09:50:00,41.5,41.6,41.39,41.5,118834.0,41.0658,41.1648,40.957,41.0658,118834.0
2022-11-22 10:00:00,41.5,41.78,41.44,41.48,164290.0,41.0658,41.3429,41.0064,41.046,164290.0
2022-11-22 10:10:00,41.48,41.65,41.45,41.59,199561.0,41.046,41.2142,41.0163,41.1549,199561.0
2022-11-22 10:20:00,41.59,41.76,41.57,41.71,181800.0,41.1549,41.3231,41.1351,41.2736,181800.0
2022-11-22 10:30:00,41.71,41.91,41.58,41.8,506277.0,41.2736,41.4715,41.145,41.3627,506277.0
2022-11-22 10:40:00,41.8,42.25,41.8,42.18,375051.0,41.3627,41.808,41.3627,41.7387,375051.0
2022-11-22 10:50:00,42.18,42.3,41.98,42.26,1649267.0,41.7387,41.8574,41.5408,41.8179,1649267.0
2022-11-22 11:00:00,42.27,42.44,42.19,42.43,358109.0,41.8278,41.996,41.7486,41.9861,358109.0
2022-11-22 11:10:00,42.44,42.51,42.2,42.23,139813.0,41.996,42.0652,41.7585,41.7882,139813.0
2022-11-22 11:20:00,42.22,42.34,42.15,42.17,245793.0,41.7783,41.897,41.709,41.7288,245793.0
2022-11-22 11:30:00,42.18,42.21,42.04,42.19,103710.0,41.7387,41.7684,41.6002,41.7486,103710.0
2022-11-22 11:40:00,42.19,42.28,42.04,42.06,90764.0,41.7486,41.8377,41.6002,41.62,90764.0
2022-11-22 11:50:00,42.06,42.12,41.97,42.01,115483.0,41.62,41.6793,41.5309,41.5705,115483.0
2022-11-22 12:00:00,42.01,42.21,42.0,42.16,270335.0,41.5705,41.7684,41.5606,41.7189,270335.0
2022-11-22 12:10:00,42.16,42.18,42.06,42.1,90818.0,41.7189,41.7387,41.62,41.6595,90818.0
2022-11-22 12:20:00,42.09,42.17,42.05,42.06,115064.0,41.6496,41.7288,41.6101,41.62,115064.0
2022-11-22 12:30:00,42.05,42.09,42.0,42.02,181385.0,41.6101,41.6496,41.5606,41.5804,181385.0
2022-11-22 12:40:00,42.02,42.06,41.87,42.04,100869.0,41.5804,41.62,41.4319,41.6002,100869.0
2022-11-22 12:50:00,42.04,42.06,41.95,42.01,73119.0,41.6002,41.62,41.5111,41.5705,73119.0
2022-11-22 13:00:00,42.01,42.13,41.94,42.1,133553.0,41.5705,41.6892,41.5012,41.6595,133553.0
2022-11-22 13:10:00,42.1,42.19,42.07,42.19,129386.0,41.6595,41.7486,41.6299,41.7486,129386.0
2022-11-22 13:20:00,42.21,42.21,42.12,42.13,87580.0,41.7684,41.7684,41.6793,41.6892,87580.0
2022-11-22 13:30:00,42.14,42.19,42.11,42.14,64704.0,41.6991,41.7486,41.6694,41.6991,64704.0
2022-11-22 13:40:00,42.14,42.17,42.11,42.15,67492.0,41.6991,41.7288,41.6694,41.709,67492.0
2022-11-22 13:50:00,42.15,42.2,42.13,42.15,92030.0,41.709,41.7585,41.6892,41.709,92030.0
2022-11-22 14:00:00,42.15,42.2,42.06,42.06,246895.0,41.709,41.7585,41.62,41.62,246895.0
2022-11-22 14:10:00,42.06,42.13,42.06,42.06,102221.0,41.62,41.6892,41.62,41.62,102221.0
2022-11-22 14:20:00,42.05,42.14,42.05,42.12,187250.0,41.6101,41.6991,41.6101,41.6793,187250.0
2022-11-22 14:30:00,42.12,42.27,42.11,42.25,104284.0,41.6793,41.8278,41.6694,41.808,104284.0
2022-11-22 14:40:00,42.25,42.27,42.2,42.26,75040.0,41.808,41.8278,41.7585,41.8179,75040.0
2022-11-22 14:50:00,42.25,42.27,42.22,42.25,79730.0,41.808,41.8278,41.7783,41.808,79730.0
2022-11-22 15:00:00,42.25,42.38,42.23,42.34,118327.0,41.808,41.9366,41.7882,41.897,118327.0
2022-11-22 15:10:00,42.33,42.44,42.33,42.44,121224.0,41.8871,41.996,41.8871,41.996,121224.0
2022-11-22 15:20:00,42.45,42.66,42.45,42.63,372490.0,42.0059,42.2137,42.0059,42.184,372490.0
2022-11-22 15:30:00,42.63,42.78,42.62,42.77,212505.0,42.184,42.3324,42.1741,42.3225,212505.0
2022-11-22 15:40:00,42.77,42.83,42.72,42.82,264448.0,42.3225,42.3819,42.2731,42.372,264448.0
2022-11-22 15:50:00,42.83,42.93,42.72,42.93,994658.0,42.3819,42.4809,42.2731,42.4809,994658.0
2022-11-23 09:30:00,43.14,43.56,42.85,43.56,270072.0,42.6887,43.1043,42.4017,43.1043,270072.0
2022-11-23 09:40:00,43.57,43.82,43.39,43.72,222241.0,43.1142,43.3615,42.936,43.2626,222241.0
2022-11-23 09:50:00,43.73,43.95,43.69,43.85,293812.0,43.2725,43.4902,43.2329,43.3912,293812.0
2022-11-23 10:00:00,43.88,44.02,43.65,43.9,151937.0,43.4209,43.5595,43.1933,43.4407,151937.0
2022-11-23 10:10:00,43.89,44.15,43.85,44.0,146056.0,43.4308,43.6881,43.3912,43.5397,146056.0
2022-11-23 10:20:00,43.99,44.04,43.88,43.97,94174.0,43.5298,43.5792,43.4209,43.51,94174.0
2022-11-23 10:30:00,43.97,44.08,43.91,43.97,84139.0,43.51,43.6188,43.4506,43.51,84139.0
2022-11-23 10:40:00,43.97,43.99,43.79,43.88,87253.0,43.51,43.5298,43.3319,43.4209,87253.0
2022-11-23 10:50:00,43.89,43.98,43.78,43.98,58244.0,43.4308,43.5199,43.322,43.5199,58244.0
2022-11-23 11:00:00,44.0,44.06,43.82,43.92,90537.0,43.5397,43.599,43.3615,43.4605,90537.0
2022-11-23 11:10:00,43.97,43.98,43.78,43.78,75275.0,43.51,43.5199,43.322,43.322,75275.0
2022-11-23 11:20:00,43.8,43.94,43.72,43.81,101018.0,43.3418,43.4803,43.2626,43.3516,101018.0
2022-11-23 11:30:00,43.8,44.0,43.76,43.98,61463.0,43.3418,43.5397,43.3022,43.5199,61463.0
2022-11-23 11:40:00,43.98,43.99,43.71,43.73,99748.0,43.5199,43.5298,43.2527,43.2725,99748.0
2022-11-23 11:50:00,43.72,43.86,43.41,43.47,108811.0,43.2626,43.4011,42.9558,43.0152,108811.0
2022-11-23 12:00:00,43.47,43.73,43.45,43.62,74259.0,43.0152,43.2725,42.9954,43.1636,74259.0
2022-11-23 12:10:00,43.62,43.67,43.49,43.63,62152.0,43.1636,43.2131,43.035,43.1735,62152.0
2022-11-23 12:20:00,43.61,43.7,43.6,43.62,38976.0,43.1537,43.2428,43.1438,43.1636,38976.0
2022-11-23 12:30:00,43.63,43.67,43.59,43.63,34705.0,43.1735,43.2131,43.1339,43.1735,34705.0
2022-11-23 12:40:00,43.63,43.64,43.45,43.55,45646.0,43.1735,43.1834,42.9954,43.0944,45646.0
2022-11-23 12:50:00,43.54,43.54,43.18,43.28,85731.0,43.0845,43.0845,42.7282,42.8272,85731.0
2022-11-23 13:00:00,43.28,43.36,43.25,43.34,38095.0,42.8272,42.9064,42.7975,42.8866,38095.0
2022-11-23 13:10:00,43.34,43.37,43.26,43.36,46069.0,42.8866,42.9163,42.8074,42.9064,46069.0
2022-11-23 13:20:00,43.36,43.53,43.36,43.52,40580.0,42.9064,43.0746,42.9064,43.0647,40580.0
2022-11-23 13:30:00,43.53,43.6,43.53,43.57,34538.0,43.0746,43.1438,43.0746,43.1142,34538.0
2022-11-23 13:40:00,43.57,43.64,43.55,43.58,32620.0,43.1142,43.1834,43.0944,43.1241,32620.0
2022-11-23 13:50:00,43.57,43.58,43.48,43.54,45450.0,43.1142,43.1241,43.0251,43.0845,45450.0
2022-11-23 14:00:00,43.54,44.01,43.38,43.76,161976.0,43.0845,43.5496,42.9261,43.3022,161976.0
2022-11-23 14:10:00,43.76,43.77,43.54,43.63,132442.0,43.3022,43.3121,43.0845,43.1735,132442.0
2022-11-23 14:20:00,43.65,43.83,43.6,43.67,76960.0,43.1933,43.3714,43.1438,43.2131,76960.0
2022-11-23 14:30:00,43.68,43.69,43.48,43.53,85367.0,43.223,43.2329,43.0251,43.0746,85367.0
2022-11-23 14:40:00,43.54,43.73,43.54,43.7,64694.0,43.0845,43.2725,43.0845,43.2428,64694.0
2022-11-23 14:50:00,43.69,43.75,43.6,43.6,92417.0,43.2329,43.2923,43.1438,43.1438,92417.0
2022-11-23 15:00:00,43.6,43.73,43.49,43.69,133414.0,43.1438,43.2725,43.035,43.2329,133414.0
2022-11-23 15:10:00,43.69,43.82,43.64,43.79,61558.0,43.2329,43.3615,43.1834,43.3319,61558.0
2022-11-23 15:20:00,43.8,43.8,43.64,43.75,78384.0,43.3418,43.3418,43.1834,43.2923,78384.0
2022-11-23 15:30:00,43.76,43.76,43.64,43.71,71802.0,43.3022,43.3022,43.1834,43.2527,71802.0
2022-11-23 15:40:00,43.7,43.71,43.58,43.66,114385.0,43.2428,43.2527,43.1241,43.2032,114385.0
2022-11-23 15:50:00,43.66,43.74,43.57,43.69,458098.0,43.2032,43.2824,43.1142,43.2329,458098.0
2022-11-25 09:30:00,43.17,43.31,42.88,43.15,163102.0,42.7183,42.8569,42.4314,42.6986,163102.0
2022-11-25 09:40:00,43.13,43.29,43.02,43.13,230039.0,42.6788,42.8371,42.5699,42.6788,230039.0
2022-11-25 09:50:00,43.11,43.48,43.05,43.36,214271.0,42.659,43.0251,42.5996,42.9064,214271.0
2022-11-25 10:00:00,43.36,43.71,43.31,43.71,218736.0,42.9064,43.2527,42.8569,43.2527,218736.0
2022-11-25 10:10:00,43.7,43.79,43.6,43.61,72777.0,43.2428,43.3319,43.1438,43.1537,72777.0
2022-11-25 10:20:00,43.62,43.73,43.55,43.57,59030.0,43.1636,43.2725,43.0944,43.1142,59030.0
2022-11-25 10:30:00,43.56,43.62,43.33,43.33,133564.0,43.1043,43.1636,42.8767,42.8767,133564.0
2022-11-25 10:40:00,43.33,43.54,43.31,43.51,35509.0,42.8767,43.0845,42.8569,43.0548,35509.0
2022-11-25 10:50:00,43.47,43.52,43.36,43.52,49859.0,43.0152,43.0647,42.9064,43.0647,49859.0
2022-11-25 11:00:00,43.53,43.65,43.47,43.59,59967.0,43.0746,43.1933,43.0152,43.1339,59967.0
2022-11-25 11:10:00,43.6,43.63,43.5,43.61,63655.0,43.1438,43.1735,43.0449,43.1537,63655.0
2022-11-25 11:20:00,43.62,43.64,43.49,43.54,67058.0,43.1636,43.1834,43.035,43.0845,67058.0
2022-11-25 11:30:00,43.54,43.54,43.42,43.5,49124.0,43.0845,43.0845,42.9657,43.0449,49124.0
2022-11-25 11:40:00,43.5,43.61,43.42,43.56,88852.0,43.0449,43.1537,42.9657,43.1043,88852.0
2022-11-25 11:50:00,43.57,43.58,43.5,43.56,87099.0,43.1142,43.1241,43.0449,43.1043,87099.0
2022-11-25 12:00:00,43.55,43.57,43.42,43.47,51693.0,43.0944,43.1142,42.9657,43.0152,51693.0
2022-11-25 12:10:00,43.47,43.58,43.45,43.52,53251.0,43.0152,43.1241,42.9954,43.0647,53251.0
2022-11-25 12:20:00,43.51,43.53,43.44,43.48,47041.0,43.0548,43.0746,42.9855,43.0251,47041.0
2022-11-25 12:30:00,43.48,43.48,43.26,43.27,66116.0,43.0251,43.0251,42.8074,42.8173,66116.0
2022-11-25 12:40:00,43.28,43.36,43.25,43.33,65977.0,42.8272,42.9064,42.7975,42.8767,65977.0
2022-11-25 12:50:00,43.37,43.39,42.96,42.98,417698.0,42.9163,42.936,42.5105,42.5303,417698.0
2022-11-28 09:30:00,42.43,43.64,42.26,43.49,401832.0,41.9861,43.1834,41.8179,43.035,401832.0
2022-11-28 09:40:00,43.48,44.08,43.44,43.58,261459.0,43.0251,43.6188,42.9855,43.1241,261459.0
2022-11-28 09:50:00,43.58,43.61,43.4,43.56,198450.0,43.1241,43.1537,42.9459,43.1043,198450.0
2022-11-28 10:00:00,43.56,43.68,43.45,43.57,152489.0,43.1043,43.223,42.9954,43.1142,152489.0
2022-11-28 10:10:00,43.56,43.61,43.3,43.32,147651.0,43.1043,43.1537,42.847,42.8668,147651.0
2022-11-28 10:20:00,43.31,43.35,42.94,43.18,376914.0,42.8569,42.8965,42.4908,42.7282,376914.0
2022-11-28 10:30:00,43.18,43.35,43.17,43.23,127845.0,42.7282,42.8965,42.7183,42.7777,127845.0
2022-11-28 10:40:00,43.23,43.34,43.2,43.29,158372.0,42.7777,42.8866,42.748,42.8371,158372.0
2022-11-28 10:50:00,43.29,43.31,43.12,43.14,96196.0,42.8371,42.8569,42.6689,42.6887,96196.0
2022-11-28 11:00:00,43.13,43.27,43.09,43.17,66174.0,42.6788,42.8173,42.6392,42.7183,66174.0
2022-11-28 11:10:00,43.15,43.29,43.11,43.2,66840.0,42.6986,42.8371,42.659,42.748,66840.0
2022-11-28 11:20:00,43.19,43.22,43.1,43.12,90756.0,42.7381,42.7678,42.6491,42.6689,90756.0
2022-11-28 11:30:00,43.12,43.23,43.05,43.19,100298.0,42.6689,42.7777,42.5996,42.7381,100298.0
2022-11-28 11:40:00,43.19,43.37,43.15,43.34,105510.0,42.7381,42.9163,42.6986,42.8866,105510.0
2022-11-28 11:50:00,43.34,43.45,43.33,43.36,78538.0,42.8866,42.9954,42.8767,42.9064,78538.0
2022-11-28 12:00:00,43.36,43.43,43.06,43.24,129208.0,42.9064,42.9756,42.6095,42.7876,129208.0
2022-11-28 12:10:00,43.24,43.28,43.17,43.24,76597.0,42.7876,42.8272,42.7183,42.7876,76597.0
2022-11-28 12:20:00,43.25,43.27,43.16,43.16,61051.0,42.7975,42.8173,42.7084,42.7084,61051.0
2022-11-28 12:30:00,43.17,43.26,43.13,43.15,90250.0,42.7183,42.8074,42.6788,42.6986,90250.0
2022-11-28 12:40:00,43.16,43.19,43.08,43.11,120731.0,42.7084,42.7381,42.6293,42.659,120731.0
2022-11-28 12:50:00,43.11,43.13,42.86,42.87,163963.0,42.659,42.6788,42.4116,42.4215,163963.0
2022-11-28 13:00:00,42.87,42.99,42.83,42.94,179185.0,42.4215,42.5402,42.3819,42.4908,179185.0
2022-11-28 13:10:00,42.95,42.99,42.85,42.98,74555.0,42.5006,42.5402,42.4017,42.5303,74555.0
2022-11-28 13:20:00,42.99,43.18,42.96,43.16,76989.0,42.5402,42.7282,42.5105,42.7084,76989.0
2022-11-28 13:30:00,43.16,43.17,43.05,43.15,62492.0,42.7084,42.7183,42.5996,42.6986,62492.0
2022-11-28 13:40:00,43.15,43.15,42.95,42.98,73802.0,42.6986,42.6986,42.5006,42.5303,73802.0
2022-11-28 13:50:00,42.98,42.99,42.75,42.8,110557.0,42.5303,42.5402,42.3027,42.3522,110557.0
2022-11-28 14:00:00,42.8,42.83,42.71,42.72,120619.0,42.3522,42.3819,42.2632,42.2731,120619.0
2022-11-28 14:10:00,42.72,42.75,42.6,42.62,94029.0,42.2731,42.3027,42.1543,42.1741,94029.0
2022-11-28 14:20:00,42.62,42.64,42.53,42.54,134155.0,42.1741,42.1939,42.085,42.0949,134155.0
2022-11-28 14:30:00,42.54,42.72,42.5,42.69,98343.0,42.0949,42.2731,42.0554,42.2434,98343.0
2022-11-28 14:40:00,42.69,42.76,42.64,42.71,99945.0,42.2434,42.3126,42.1939,42.2632,99945.0
2022-11-28 14:50:00,42.72,42.82,42.65,42.68,138815.0,42.2731,42.372,42.2038,42.2335,138815.0
2022-11-28 15:00:00,42.7,42.72,42.55,42.56,119455.0,42.2533,42.2731,42.1048,42.1147,119455.0
2022-11-28 15:10:00,42.56,42.57,42.41,42.44,133669.0,42.1147,42.1246,41.9663,41.996,133669.0
2022-11-28 15:20:00,42.45,42.49,42.27,42.33,178472.0,42.0059,42.0455,41.8278,41.8871,178472.0
2022-11-28 15:30:00,42.33,42.36,42.24,42.3,184201.0,41.8871,41.9168,41.7981,41.8574,184201.0
2022-11-28 15:40:00,42.31,42.52,42.3,42.48,329033.0,41.8673,42.0751,41.8574,42.0356,329033.0
2022-11-28 15:50:00,42.48,42.84,42.47,42.73,1344671.0,42.0356,42.3918,42.0257,42.2829,1344671.0
2022-11-29 09:30:00,42.95,43.0,42.61,42.79,188990.0,42.5006,42.5501,42.1642,42.3423,188990.0
2022-11-29 09:40:00,42.84,43.09,42.76,42.98,375494.0,42.3918,42.6392,42.3126,42.5303,375494.0
2022-11-29 09:50:00,42.98,43.14,42.96,43.06,106748.0,42.5303,42.6887,42.5105,42.6095,106748.0
2022-11-29 10:00:00,43.08,43.37,43.07,43.29,115012.0,42.6293,42.9163,42.6194,42.8371,115012.0
2022-11-29 10:10:00,43.31,43.33,42.99,43.17,112076.0,42.8569,42.8767,42.5402,42.7183,112076.0
2022-11-29 10:20:00,43.19,43.32,43.18,43.25,108376.0,42.7381,42.8668,42.7282,42.7975,108376.0
2022-11-29 10:30:00,43.25,43.42,43.2,43.42,127859.0,42.7975,42.9657,42.748,42.9657,127859.0
2022-11-29 10:40:00,43.4,43.56,43.38,43.53,151431.0,42.9459,43.1043,42.9261,43.0746,151431.0
2022-11-29 10:50:00,43.53,43.56,43.23,43.25,167472.0,43.0746,43.1043,42.7777,42.7975,167472.0
2022-11-29 11:00:00,43.24,43.24,42.55,42.55,141083.0,42.7876,42.7876,42.1048,42.1048,141083.0
2022-11-29 11:10:00,42.56,42.62,42.3,42.31,224383.0,42.1147,42.1741,41.8574,41.8673,224383.0
2022-11-29 11:20:00,42.31,42.41,42.21,42.31,149261.0,41.8673,41.9663,41.7684,41.8673,149261.0
2022-11-29 11:30:00,42.31,42.45,42.22,42.42,103321.0,41.8673,42.0059,41.7783,41.9762,103321.0
2022-11-29 11:40:00,42.44,42.53,42.37,42.53,84361.0,41.996,42.085,41.9267,42.085,84361.0
2022-11-29 11:50:00,42.52,42.75,42.48,42.73,121246.0,42.0751,42.3027,42.0356,42.2829,121246.0
2022-11-29 12:00:00,42.72,42.8,42.67,42.68,88878.0,42.2731,42.3522,42.2236,42.2335,88878.0
2022-11-29 12:10:00,42.7,42.75,42.58,42.75,99843.0,42.2533,42.3027,42.1345,42.3027,99843.0
2022-11-29 12:20:00,42.75,42.77,42.6,42.64,65448.0,42.3027,42.3225,42.1543,42.1939,65448.0
2022-11-29 12:30:00,42.64,42.87,42.62,42.79,83787.0,42.1939,42.4215,42.1741,42.3423,83787.0
2022-11-29 12:40:00,42.79,42.82,42.64,42.69,80537.0,42.3423,42.372,42.1939,42.2434,80537.0
2022-11-29 12:50:00,42.7,42.74,42.64,42.65,43973.0,42.2533,42.2928,42.1939,42.2038,43973.0
2022-11-29 13:00:00,42.64,42.67,42.56,42.66,63412.0,42.1939,42.2236,42.1147,42.2137,63412.0
2022-11-29 13:10:00,42.66,42.76,42.5,42.51,86290.0,42.2137,42.3126,42.0554,42.0652,86290.0
2022-11-29 13:20:00,42.51,42.56,42.45,42.47,94411.0,42.0652,42.1147,42.0059,42.0257,94411.0
2022-11-29 13:30:00,42.46,42.54,42.44,42.5,67221.0,42.0158,42.0949,41.996,42.0554,67221.0
2022-11-29 13:40:00,42.5,42.65,42.48,42.64,69836.0,42.0554,42.2038,42.0356,42.1939,69836.0
2022-11-29 13:50:00,42.64,42.78,42.61,42.75,58621.0,42.1939,42.3324,42.1642,42.3027,58621.0
2022-11-29 14:00:00,42.75,42.95,42.75,42.89,71028.0,42.3027,42.5006,42.3027,42.4413,71028.0
2022-11-29 14:10:00,42.9,42.9,42.84,42.87,48216.0,42.4512,42.4512,42.3918,42.4215,48216.0
2022-11-29 14:20:00,42.87,42.88,42.69,42.75,64500.0,42.4215,42.4314,42.2434,42.3027,64500.0
2022-11-29 14:30:00,42.75,42.75,42.67,42.74,68396.0,42.3027,42.3027,42.2236,42.2928,68396.0
2022-11-29 14:40:00,42.75,42.78,42.66,42.68,61038.0,42.3027,42.3324,42.2137,42.2335,61038.0
2022-11-29 14:50:00,42.68,42.77,42.67,42.76,61574.0,42.2335,42.3225,42.2236,42.3126,61574.0
2022-11-29 15:00:00,42.77,42.83,42.69,42.8,57804.0,42.3225,42.3819,42.2434,42.3522,57804.0
2022-11-29 15:10:00,42.8,42.84,42.76,42.78,74981.0,42.3522,42.3918,42.3126,42.3324,74981.0
2022-11-29 15:20:00,42.79,42.85,42.7,42.78,95136.0,42.3423,42.4017,42.2533,42.3324,95136.0
2022-11-29 15:30:00,42.78,42.95,42.78,42.89,106778.0,42.3324,42.5006,42.3324,42.4413,106778.0
2022-11-29 15:40:00,42.88,42.92,42.77,42.89,181526.0,42.4314,42.471,42.3225,42.4413,181526.0
2022-11-29 15:50:00,42.89,42.98,42.83,42.92,585150.0,42.4413,42.5303,42.3819,42.471,585150.0
2022-11-30 09:30:00,43.3,43.39,43.13,43.2,216743.0,42.847,42.936,42.6788,42.748,216743.0
2022-11-30 09:40:00,43.19,43.28,42.81,42.87,136586.0,42.7381,42.8272,42.3621,42.4215,136586.0
2022-11-30 09:50:00,42.84,42.95,42.65,42.92,94854.0,42.3918,42.5006,42.2038,42.471,94854.0
2022-11-30 10:00:00,42.92,43.22,42.67,43.17,112468.0,42.471,42.7678,42.2236,42.7183,112468.0
2022-11-30 10:10:00,43.15,43.18,43.03,43.18,69382.0,42.6986,42.7282,42.5798,42.7282,69382.0
2022-11-30 10:20:00,43.17,43.41,43.12,43.36,121489.0,42.7183,42.9558,42.6689,42.9064,121489.0
2022-11-30 10:30:00,43.36,43.41,43.1,43.15,69461.0,42.9064,42.9558,42.6491,42.6986,69461.0
2022-11-30 10:40:00,43.13,43.22,42.93,42.97,49640.0,42.6788,42.7678,42.4809,42.5204,49640.0
2022-11-30 10:50:00,42.96,42.98,42.88,42.94,69190.0,42.5105,42.5303,42.4314,42.4908,69190.0
2022-11-30 11:00:00,42.94,43.05,42.73,43.02,76195.0,42.4908,42.5996,42.2829,42.5699,76195.0
2022-11-30 11:10:00,43.01,43.07,42.95,43.04,84729.0,42.56,42.6194,42.5006,42.5897,84729.0
2022-11-30 11:20:00,43.03,43.08,42.98,43.01,38020.0,42.5798,42.6293,42.5303,42.56,38020.0
2022-11-30 11:30:00,43.01,43.19,42.93,43.17,57168.0,42.56,42.7381,42.4809,42.7183,57168.0
2022-11-30 11:40:00,43.18,43.24,43.14,43.19,30124.0,42.7282,42.7876,42.6887,42.7381,30124.0
2022-11-30 11:50:00,43.21,43.22,43.04,43.04,68288.0,42.7579,42.7678,42.5897,42.5897,68288.0
2022-11-30 12:00:00,43.07,43.12,42.96,43.02,62692.0,42.6194,42.6689,42.5105,42.5699,62692.0
2022-11-30 12:10:00,43.03,43.06,42.75,42.76,71327.0,42.5798,42.6095,42.3027,42.3126,71327.0
2022-11-30 12:20:00,42.76,42.8,42.63,42.76,85754.0,42.3126,42.3522,42.184,42.3126,85754.0
2022-11-30 12:30:00,42.76,42.81,42.67,42.69,44963.0,42.3126,42.3621,42.2236,42.2434,44963.0
2022-11-30 12:40:00,42.69,42.86,42.67,42.83,67792.0,42.2434,42.4116,42.2236,42.3819,67792.0
2022-11-30 12:50:00,42.83,42.97,42.83,42.9,79790.0,42.3819,42.5204,42.3819,42.4512,79790.0
2022-11-30 13:00:00,42.9,43.13,42.9,43.1,84759.0,42.4512,42.6788,42.4512,42.6491,84759.0
2022-11-30 13:10:00,43.12,43.19,43.07,43.1,87351.0,42.6689,42.7381,42.6194,42.6491,87351.0
2022-11-30 13:20:00,43.1,43.11,42.97,42.98,67475.0,42.6491,42.659,42.5204,42.5303,67475.0
2022-11-30 13:30:00,43.0,43.9,42.89,43.86,179583.0,42.5501,43.4407,42.4413,43.4011,179583.0
2022-11-30 13:40:00,43.88,43.98,43.5,43.87,201423.0,43.4209,43.5199,43.0449,43.411,201423.0
2022-11-30 13:50:00,43.85,44.46,43.81,44.43,250888.0,43.3912,43.9948,43.3516,43.9652,250888.0
2022-11-30 14:00:00,44.41,45.11,44.4,45.0,665051.0,43.9454,44.638,43.9355,44.5292,665051.0
2022-11-30 14:10:00,44.99,45.78,44.99,45.71,333186.0,44.5193,45.301,44.5193,45.2318,333186.0
2022-11-30 14:20:00,45.72,45.75,45.42,45.54,289639.0,45.2417,45.2714,44.9448,45.0635,289639.0
2022-11-30 14:30:00,45.55,45.6,45.23,45.32,192552.0,45.0734,45.1229,44.7568,44.8459,192552.0
2022-11-30 14:40:00,45.33,45.43,45.04,45.17,227616.0,44.8557,44.9547,44.5688,44.6974,227616.0
2022-11-30 14:50:00,45.17,45.24,44.95,45.12,168305.0,44.6974,44.7667,44.4797,44.6479,168305.0
2022-11-30 15:00:00,45.12,45.38,45.06,45.38,174626.0,44.6479,44.9052,44.5886,44.9052,174626.0
2022-11-30 15:10:00,45.4,45.54,45.29,45.5,167735.0,44.925,45.0635,44.8162,45.024,167735.0
2022-11-30 15:20:00,45.51,45.94,45.46,45.8,321607.0,45.0339,45.4594,44.9844,45.3208,321607.0
2022-11-30 15:30:00,45.8,45.96,45.75,45.76,315660.0,45.3208,45.4792,45.2714,45.2812,315660.0
2022-11-30 15:40:00,45.77,45.9,45.68,45.84,405139.0,45.2911,45.4198,45.2021,45.3604,405139.0
2022-11-30 15:50:00,45.85,46.61,45.84,46.56,2641495.0,45.3703,46.1224,45.3604,46.0729,2641495.0
2022-12-01 09:30:00,47.12,47.34,46.12,46.2,475450.0,46.627,46.8447,45.6375,45.7166,475450.0
2022-12-01 09:40:00,46.2,46.55,45.94,46.52,270955.0,45.7166,46.063,45.4594,46.0333,270955.0
2022-12-01 09:50:00,46.52,46.93,46.47,46.77,249258.0,46.0333,46.439,45.9838,46.2807,249258.0
2022-12-01 10:00:00,46.77,46.91,46.0,46.05,361459.0,46.2807,46.4192,45.5187,45.5682,361459.0
2022-12-01 10:10:00,46.06,46.23,45.37,45.52,224999.0,45.5781,45.7463,44.8953,45.0438,224999.0
2022-12-01 10:20:00,45.57,45.63,45.14,45.23,360251.0,45.0932,45.1526,44.6677,44.7568,360251.0
2022-12-01 10:30:00,45.23,45.26,44.98,45.05,321410.0,44.7568,44.7865,44.5094,44.5787,321410.0
2022-12-01 10:40:00,45.05,45.1,44.87,45.09,238609.0,44.5787,44.6282,44.4006,44.6183,238609.0
2022-12-01 10:50:00,45.09,45.73,45.09,45.7,255725.0,44.6183,45.2516,44.6183,45.2219,255725.0
2022-12-01 11:00:00,45.72,45.75,45.43,45.52,246111.0,45.2417,45.2714,44.9547,45.0438,246111.0
2022-12-01 11:10:00,45.52,45.53,45.2,45.31,130194.0,45.0438,45.0537,44.7271,44.836,130194.0
2022-12-01 11:20:00,45.3,45.51,45.28,45.33,125302.0,44.8261,45.0339,44.8063,44.8557,125302.0
2022-12-01 11:30:00,45.31,45.4,45.18,45.27,154238.0,44.836,44.925,44.7073,44.7964,154238.0
2022-12-01 11:40:00,45.29,45.38,45.15,45.17,123546.0,44.8162,44.9052,44.6776,44.6974,123546.0
2022-12-01 11:50:00,45.16,45.28,45.1,45.24,87619.0,44.6875,44.8063,44.6282,44.7667,87619.0
2022-12-01 12:00:00,45.24,45.27,44.89,44.93,111100.0,44.7667,44.7964,44.4203,44.4599,111100.0
2022-12-01 12:10:00,44.92,45.01,44.83,44.87,92563.0,44.45,44.5391,44.361,44.4006,92563.0
2022-12-01 12:20:00,44.87,45.16,44.86,45.13,140291.0,44.4006,44.6875,44.3907,44.6578,140291.0
2022-12-01 12:30:00,45.13,45.28,45.03,45.06,120788.0,44.6578,44.8063,44.5589,44.5886,120788.0
2022-12-01 12:40:00,45.05,45.1,44.9,44.96,102793.0,44.5787,44.6282,44.4302,44.4896,102793.0
2022-12-01 12:50:00,44.94,45.09,44.94,45.04,109219.0,44.4698,44.6183,44.4698,44.5688,109219.0
2022-12-01 13:00:00,45.04,45.18,44.99,45.17,167845.0,44.5688,44.7073,44.5193,44.6974,167845.0
2022-12-01 13:10:00,45.17,45.19,44.92,44.94,128427.0,44.6974,44.7172,44.45,44.4698,128427.0
2022-12-01 13:20:00,44.93,45.2,44.93,45.15,103001.0,44.4599,44.7271,44.4599,44.6776,103001.0
2022-12-01 13:30:00,45.17,45.34,45.16,45.28,145272.0,44.6974,44.8656,44.6875,44.8063,145272.0
2022-12-01 13:40:00,45.27,45.52,45.27,45.44,202995.0,44.7964,45.0438,44.7964,44.9646,202995.0
2022-12-01 13:50:00,45.44,45.45,45.28,45.32,140655.0,44.9646,44.9745,44.8063,44.8459,140655.0
2022-12-01 14:00:00,45.33,45.46,45.25,45.41,134839.0,44.8557,44.9844,44.7766,44.9349,134839.0
2022-12-01 14:10:00,45.4,45.53,45.28,45.32,164793.0,44.925,45.0537,44.8063,44.8459,164793.0
2022-12-01 14:20:00,45.31,45.38,45.14,45.27,249750.0,44.836,44.9052,44.6677,44.7964,249750.0
2022-12-01 14:30:00,45.27,45.41,45.25,45.34,124583.0,44.7964,44.9349,44.7766,44.8656,124583.0
2022-12-01 14:40:00,45.36,45.43,45.28,45.43,113953.0,44.8854,44.9547,44.8063,44.9547,113953.0
2022-12-01 14:50:00,45.42,45.55,45.36,45.41,127024.0,44.9448,45.0734,44.8854,44.9349,127024.0
2022-12-01 15:00:00,45.41,45.47,45.35,45.41,199413.0,44.9349,44.9943,44.8755,44.9349,199413.0
2022-12-01 15:10:00,45.41,45.47,45.12,45.15,270265.0,44.9349,44.9943,44.6479,44.6776,270265.0
2022-12-01 15:20:00,45.15,45.25,45.08,45.18,264139.0,44.6776,44.7766,44.6084,44.7073,264139.0
2022-12-01 15:30:00,45.2,45.32,45.19,45.27,369756.0,44.7271,44.8459,44.7172,44.7964,369756.0
2022-12-01 15:40:00,45.27,45.38,45.14,45.38,463326.0,44.7964,44.9052,44.6677,44.9052,463326.0
2022-12-01 15:50:00,45.38,45.53,45.18,45.38,1695681.0,44.9052,45.0537,44.7073,44.9052,1695681.0
2022-12-02 09:30:00,42.0,42.82,41.01,42.52,1804427.0,41.5606,42.372,40.5809,42.0751,1804427.0
2022-12-02 09:40:00,42.52,43.05,41.94,42.09,1446083.0,42.0751,42.5996,41.5012,41.6496,1446083.0
2022-12-02 09:50:00,42.09,42.35,41.53,42.15,952147.0,41.6496,41.9069,41.0955,41.709,952147.0
2022-12-02 10:00:00,42.15,42.44,41.84,42.4,716789.0,41.709,41.996,41.4023,41.9564,716789.0
2022-12-02 10:10:00,42.4,42.95,42.3,42.48,648495.0,41.9564,42.5006,41.8574,42.0356,648495.0
2022-12-02 10:20:00,42.49,42.82,42.3,42.36,574015.0,42.0455,42.372,41.8574,41.9168,574015.0
2022-12-02 10:30:00,42.37,42.49,42.25,42.45,383841.0,41.9267,42.0455,41.808,42.0059,383841.0
2022-12-02 10:40:00,42.45,42.76,42.44,42.64,366860.0,42.0059,42.3126,41.996,42.1939,366860.0
2022-12-02 10:50:00,42.66,42.9,42.53,42.71,787429.0,42.2137,42.4512,42.085,42.2632,787429.0
2022-12-02 11:00:00,42.71,42.83,42.65,42.67,461552.0,42.2632,42.3819,42.2038,42.2236,461552.0
2022-12-02 11:10:00,42.68,42.84,42.57,42.71,610223.0,42.2335,42.3918,42.1246,42.2632,610223.0
2022-12-02 11:20:00,42.72,42.77,42.31,42.53,724535.0,42.2731,42.3225,41.8673,42.085,724535.0
2022-12-02 11:30:00,42.53,42.84,42.51,42.84,204999.0,42.085,42.3918,42.0652,42.3918,204999.0
2022-12-02 11:40:00,42.81,43.19,42.8,43.02,489205.0,42.3621,42.7381,42.3522,42.5699,489205.0
2022-12-02 11:50:00,43.04,43.23,43.0,43.16,254437.0,42.5897,42.7777,42.5501,42.7084,254437.0
2022-12-02 12:00:00,43.17,43.33,43.11,43.26,220344.0,42.7183,42.8767,42.659,42.8074,220344.0
2022-12-02 12:10:00,43.27,43.52,43.25,43.48,263959.0,42.8173,43.0647,42.7975,43.0251,263959.0
2022-12-02 12:20:00,43.47,43.47,43.22,43.3,337318.0,43.0152,43.0152,42.7678,42.847,337318.0
2022-12-02 12:30:00,43.28,43.39,43.25,43.32,187887.0,42.8272,42.936,42.7975,42.8668,187887.0
2022-12-02 12:40:00,43.31,43.43,43.17,43.38,285661.0,42.8569,42.9756,42.7183,42.9261,285661.0
2022-12-02 12:50:00,43.36,43.52,43.34,43.37,243998.0,42.9064,43.0647,42.8866,42.9163,243998.0
2022-12-02 13:00:00,43.36,43.55,43.34,43.37,320683.0,42.9064,43.0944,42.8866,42.9163,320683.0
2022-12-02 13:10:00,43.36,43.76,43.3,43.73,362822.0,42.9064,43.3022,42.847,43.2725,362822.0
2022-12-02 13:20:00,43.73,43.85,43.67,43.8,281987.0,43.2725,43.3912,43.2131,43.3418,281987.0
2022-12-02 13:30:00,43.79,43.82,43.6,43.7,240366.0,43.3319,43.3615,43.1438,43.2428,240366.0
2022-12-02 13:40:00,43.7,43.76,43.63,43.71,243061.0,43.2428,43.3022,43.1735,43.2527,243061.0
2022-12-02 13:50:00,43.7,43.7,43.61,43.62,157602.0,43.2428,43.2428,43.1537,43.1636,157602.0
2022-12-02 14:00:00,43.62,43.71,43.54,43.61,398561.0,43.1636,43.2527,43.0845,43.1537,398561.0
2022-12-02 14:10:00,43.61,43.68,43.51,43.66,130853.0,43.1537,43.223,43.0548,43.2032,130853.0
2022-12-02 14:20:00,43.65,43.84,43.63,43.78,177414.0,43.1933,43.3813,43.1735,43.322,177414.0
2022-12-02 14:30:00,43.78,44.1,43.75,44.05,326989.0,43.322,43.6386,43.2923,43.5891,326989.0
2022-12-02 14:40:00,44.05,44.27,43.95,44.22,389396.0,43.5891,43.8068,43.4902,43.7574,389396.0
2022-12-02 14:50:00,44.22,44.5,44.22,44.5,482521.0,43.7574,44.0344,43.7574,44.0344,482521.0
2022-12-02 15:00:00,44.5,44.73,44.47,44.61,541342.0,44.0344,44.262,44.0047,44.1433,541342.0
2022-12-02 15:10:00,44.61,44.69,44.41,44.59,464348.0,44.1433,44.2224,43.9454,44.1235,464348.0
2022-12-02 15:20:00,44.59,44.66,44.52,44.62,292449.0,44.1235,44.1928,44.0542,44.1532,292449.0
2022-12-02 15:30:00,44.61,44.79,44.46,44.65,589002.0,44.1433,44.3214,43.9948,44.1829,589002.0
2022-12-02 15:40:00,44.65,44.7,44.48,44.61,491844.0,44.1829,44.2323,44.0146,44.1433,491844.0
2022-12-02 15:50:00,44.61,44.89,44.58,44.75,1438324.0,44.1433,44.4203,44.1136,44.2818,1438324.0
2022-12-05 09:30:00,44.09,44.99,44.07,44.47,485351.0,43.6287,44.5193,43.6089,44.0047,485351.0
2022-12-05 09:40:00,44.45,44.85,44.27,44.83,296551.0,43.985,44.3808,43.8068,44.361,296551.0
2022-12-05 09:50:00,44.82,45.08,44.71,44.97,359774.0,44.3511,44.6084,44.2422,44.4995,359774.0
2022-12-05 10:00:00,44.97,44.97,44.26,44.38,362476.0,44.4995,44.4995,43.7969,43.9157,362476.0
2022-12-05 10:10:00,44.4,44.59,44.15,44.16,207723.0,43.9355,44.1235,43.6881,43.698,207723.0
2022-12-05 10:20:00,44.17,44.17,43.86,43.88,224135.0,43.7079,43.7079,43.4011,43.4209,224135.0
2022-12-05 10:30:00,43.86,44.13,43.7,44.05,203538.0,43.4011,43.6683,43.2428,43.5891,203538.0
2022-12-05 10:40:00,44.06,44.42,44.06,44.29,150045.0,43.599,43.9553,43.599,43.8266,150045.0
2022-12-05 10:50:00,44.3,44.35,44.06,44.19,134446.0,43.8365,43.886,43.599,43.7277,134446.0
2022-12-05 11:00:00,44.21,44.58,44.15,44.56,343321.0,43.7475,44.1136,43.6881,44.0938,343321.0
2022-12-05 11:10:00,44.56,44.72,44.35,44.43,222664.0,44.0938,44.2521,43.886,43.9652,222664.0
2022-12-05 11:20:00,44.44,44.45,44.24,44.3,117297.0,43.9751,43.985,43.7771,43.8365,117297.0
2022-12-05 11:30:00,44.29,44.3,43.91,44.02,125763.0,43.8266,43.8365,43.4506,43.5595,125763.0
2022-12-05 11:40:00,44.01,44.14,43.93,43.93,90498.0,43.5496,43.6782,43.4704,43.4704,90498.0
2022-12-05 11:50:00,43.94,44.0,43.6,43.6,101702.0,43.4803,43.5397,43.1438,43.1438,101702.0
2022-12-05 12:00:00,43.61,43.68,43.52,43.56,176292.0,43.1537,43.223,43.0647,43.1043,176292.0
2022-12-05 12:10:00,43.57,43.78,43.5,43.71,158800.0,43.1142,43.322,43.0449,43.2527,158800.0
2022-12-05 12:20:00,43.71,43.73,43.49,43.52,273444.0,43.2527,43.2725,43.035,43.0647,273444.0
2022-12-05 12:30:00,43.51,43.58,43.3,43.38,216999.0,43.0548,43.1241,42.847,42.9261,216999.0
2022-12-05 12:40:00,43.37,43.51,43.3,43.51,240185.0,42.9163,43.0548,42.847,43.0548,240185.0
2022-12-05 12:50:00,43.51,43.52,43.35,43.48,112810.0,43.0548,43.0647,42.8965,43.0251,112810.0
2022-12-05 13:00:00,43.48,43.68,43.39,43.51,164078.0,43.0251,43.223,42.936,43.0548,164078.0
2022-12-05 13:10:00,43.52,43.63,43.47,43.57,130778.0,43.0647,43.1735,43.0152,43.1142,130778.0
2022-12-05 13:20:00,43.57,43.63,43.5,43.61,97327.0,43.1142,43.1735,43.0449,43.1537,97327.0
2022-12-05 13:30:00,43.63,43.66,43.51,43.58,82818.0,43.1735,43.2032,43.0548,43.1241,82818.0
2022-12-05 13:40:00,43.58,43.6,43.32,43.33,171156.0,43.1241,43.1438,42.8668,42.8767,171156.0
2022-12-05 13:50:00,43.33,43.33,43.03,43.04,115562.0,42.8767,42.8767,42.5798,42.5897,115562.0
2022-12-05 14:00:00,43.04,43.05,42.93,43.0,145337.0,42.5897,42.5996,42.4809,42.5501,145337.0
2022-12-05 14:10:00,43.0,43.09,42.94,42.98,111870.0,42.5501,42.6392,42.4908,42.5303,111870.0
2022-12-05 14:20:00,42.98,42.99,42.75,42.78,116145.0,42.5303,42.5402,42.3027,42.3324,116145.0
2022-12-05 14:30:00,42.77,42.78,42.58,42.63,117601.0,42.3225,42.3324,42.1345,42.184,117601.0
2022-12-05 14:40:00,42.64,42.66,42.33,42.49,190287.0,42.1939,42.2137,41.8871,42.0455,190287.0
2022-12-05 14:50:00,42.49,42.67,42.45,42.67,138552.0,42.0455,42.2236,42.0059,42.2236,138552.0
2022-12-05 15:00:00,42.67,42.81,42.62,42.77,117757.0,42.2236,42.3621,42.1741,42.3225,117757.0
2022-12-05 15:10:00,42.77,42.8,42.61,42.65,169549.0,42.3225,42.3522,42.1642,42.2038,169549.0
2022-12-05 15:20:00,42.66,42.82,42.64,42.8,176136.0,42.2137,42.372,42.1939,42.3522,176136.0
2022-12-05 15:30:00,42.8,43.01,42.8,42.93,197149.0,42.3522,42.56,42.3522,42.4809,197149.0
2022-12-05 15:40:00,42.92,42.98,42.81,42.97,324596.0,42.471,42.5303,42.3621,42.5204,324596.0
2022-12-05 15:50:00,42.97,43.05,42.85,42.99,932620.0,42.5204,42.5996,42.4017,42.5402,932620.0
2022-12-06 09:30:00,42.91,43.27,42.71,42.71,191158.0,42.4611,42.8173,42.2632,42.2632,191158.0
2022-12-06 09:40:00,42.71,42.78,42.33,42.54,179607.0,42.2632,42.3324,41.8871,42.0949,179607.0
2022-12-06 09:50:00,42.53,42.58,42.02,42.02,163809.0,42.085,42.1345,41.5804,41.5804,163809.0
2022-12-06 10:00:00,42.02,42.07,41.65,41.81,187776.0,41.5804,41.6299,41.2142,41.3726,187776.0
2022-12-06 10:10:00,41.81,42.12,41.79,42.08,278825.0,41.3726,41.6793,41.3528,41.6397,278825.0
2022-12-06 10:20:00,42.06,42.34,42.06,42.16,175498.0,41.62,41.897,41.62,41.7189,175498.0
2022-12-06 10:30:00,42.19,42.36,42.05,42.05,170837.0,41.7486,41.9168,41.6101,41.6101,170837.0
2022-12-06 10:40:00,42.07,42.29,42.0,42.14,184357.0,41.6299,41.8476,41.5606,41.6991,184357.0
2022-12-06 10:50:00,42.14,42.26,42.03,42.07,129517.0,41.6991,41.8179,41.5903,41.6299,129517.0
2022-12-06 11:00:00,42.08,42.13,41.99,42.05,122219.0,41.6397,41.6892,41.5507,41.6101,122219.0
2022-12-06 11:10:00,42.06,42.14,41.97,41.97,104954.0,41.62,41.6991,41.5309,41.5309,104954.0
2022-12-06 11:20:00,41.98,42.13,41.92,41.93,97114.0,41.5408,41.6892,41.4814,41.4913,97114.0
2022-12-06 11:30:00,41.93,42.04,41.8,41.85,115384.0,41.4913,41.6002,41.3627,41.4122,115384.0
2022-12-06 11:40:00,41.84,41.94,41.76,41.81,125063.0,41.4023,41.5012,41.3231,41.3726,125063.0
2022-12-06 11:50:00,41.82,41.86,41.72,41.73,80667.0,41.3825,41.422,41.2835,41.2934,80667.0
2022-12-06 12:00:00,41.72,41.85,41.69,41.73,109083.0,41.2835,41.4122,41.2538,41.2934,109083.0
2022-12-06 12:10:00,41.73,41.85,41.54,41.54,128899.0,41.2934,41.4122,41.1054,41.1054,128899.0
2022-12-06 12:20:00,41.55,41.93,41.54,41.76,109319.0,41.1153,41.4913,41.1054,41.3231,109319.0
2022-12-06 12:30:00,41.77,41.95,41.74,41.86,124112.0,41.333,41.5111,41.3033,41.422,124112.0
2022-12-06 12:40:00,41.86,41.89,41.71,41.76,134371.0,41.422,41.4517,41.2736,41.3231,134371.0
2022-12-06 12:50:00,41.76,41.76,41.61,41.63,67004.0,41.3231,41.3231,41.1747,41.1945,67004.0
2022-12-06 13:00:00,41.63,41.76,41.49,41.51,62570.0,41.1945,41.3231,41.0559,41.0757,62570.0
2022-12-06 13:10:00,41.5,41.69,41.5,41.66,64961.0,41.0658,41.2538,41.0658,41.2241,64961.0
2022-12-06 13:20:00,41.66,41.68,41.46,41.51,63246.0,41.2241,41.2439,41.0262,41.0757,63246.0
2022-12-06 13:30:00,41.5,41.57,41.41,41.55,70865.0,41.0658,41.1351,40.9768,41.1153,70865.0
2022-12-06 13:40:00,41.55,41.72,41.53,41.62,87400.0,41.1153,41.2835,41.0955,41.1846,87400.0
2022-12-06 13:50:00,41.6,41.64,41.48,41.5,78948.0,41.1648,41.2044,41.046,41.0658,78948.0
2022-12-06 14:00:00,41.5,41.51,41.24,41.33,111764.0,41.0658,41.0757,40.8085,40.8976,111764.0
2022-12-06 14:10:00,41.32,41.34,41.19,41.22,91243.0,40.8877,40.9075,40.7591,40.7887,91243.0
2022-12-06 14:20:00,41.22,41.25,40.96,41.0,112059.0,40.7887,40.8184,40.5315,40.571,112059.0
2022-12-06 14:30:00,41.0,41.03,40.81,40.93,124631.0,40.571,40.6007,40.383,40.5018,124631.0
2022-12-06 14:40:00,40.93,41.09,40.93,41.02,116084.0,40.5018,40.6601,40.5018,40.5908,116084.0
2022-12-06 14:50:00,41.01,41.1,40.98,41.0,131614.0,40.5809,40.67,40.5513,40.571,131614.0
2022-12-06 15:00:00,41.0,41.24,41.0,41.03,147288.0,40.571,40.8085,40.571,40.6007,147288.0
2022-12-06 15:10:00,41.02,41.04,40.79,40.8,164739.0,40.5908,40.6106,40.3632,40.3731,164739.0
2022-12-06 15:20:00,40.81,40.88,40.75,40.82,188883.0,40.383,40.4523,40.3237,40.3929,188883.0
2022-12-06 15:30:00,40.82,41.01,40.78,40.94,230332.0,40.3929,40.5809,40.3533,40.5117,230332.0
2022-12-06 15:40:00,40.93,41.19,40.91,41.17,282430.0,40.5018,40.7591,40.482,40.7393,282430.0
2022-12-06 15:50:00,41.16,41.24,41.02,41.09,824827.0,40.7294,40.8085,40.5908,40.6601,824827.0
2022-12-07 09:30:00,40.45,41.25,40.45,40.94,262854.0,40.0268,40.8184,40.0268,40.5117,262854.0
2022-12-07 09:40:00,40.92,41.01,40.04,40.04,197242.0,40.4919,40.5809,39.6211,39.6211,197242.0
2022-12-07 09:50:00,40.04,40.17,39.88,40.01,289094.0,39.6211,39.7497,39.4628,39.5914,289094.0
2022-12-07 10:00:00,40.02,40.46,39.91,40.36,177700.0,39.6013,40.0367,39.4925,39.9377,177700.0
2022-12-07 10:10:00,40.36,40.48,40.03,40.26,196089.0,39.9377,40.0565,39.6112,39.8388,196089.0
2022-12-07 10:20:00,40.26,40.44,40.07,40.29,292765.0,39.8388,40.0169,39.6508,39.8685,292765.0
2022-12-07 10:30:00,40.29,40.31,39.92,39.96,223800.0,39.8685,39.8883,39.5023,39.5419,223800.0
2022-12-07 10:40:00,39.95,40.45,39.94,40.42,120888.0,39.532,40.0268,39.5221,39.9971,120888.0
2022-12-07 10:50:00,40.41,40.74,40.4,40.54,159521.0,39.9872,40.3138,39.9773,40.1159,159521.0
2022-12-07 11:00:00,40.54,40.86,40.54,40.68,111855.0,40.1159,40.4325,40.1159,40.2544,111855.0
2022-12-07 11:10:00,40.66,40.7,40.36,40.38,102032.0,40.2346,40.2742,39.9377,39.9575,102032.0
2022-12-07 11:20:00,40.4,40.4,40.12,40.25,104085.0,39.9773,39.9773,39.7003,39.8289,104085.0
2022-12-07 11:30:00,40.25,40.53,40.17,40.48,106018.0,39.8289,40.106,39.7497,40.0565,106018.0
2022-12-07 11:40:00,40.48,40.69,40.48,40.65,112381.0,40.0565,40.2643,40.0565,40.2247,112381.0
2022-12-07 11:50:00,40.64,40.8,40.61,40.71,75539.0,40.2148,40.3731,40.1851,40.2841,75539.0
2022-12-07 12:00:00,40.71,40.76,40.46,40.56,141711.0,40.2841,40.3336,40.0367,40.1357,141711.0
2022-12-07 12:10:00,40.56,40.64,40.42,40.54,84940.0,40.1357,40.2148,39.9971,40.1159,84940.0
2022-12-07 12:20:00,40.54,40.6,40.3,40.33,51666.0,40.1159,40.1752,39.8784,39.9081,51666.0
2022-12-07 12:30:00,40.34,40.46,40.31,40.38,61118.0,39.918,40.0367,39.8883,39.9575,61118.0
2022-12-07 12:40:00,40.37,40.63,40.36,40.59,63033.0,39.9476,40.2049,39.9377,40.1653,63033.0
2022-12-07 12:50:00,40.6,40.62,40.47,40.52,55604.0,40.1752,40.195,40.0466,40.0961,55604.0
2022-12-07 13:00:00,40.52,40.58,40.41,40.56,63989.0,40.0961,40.1554,39.9872,40.1357,63989.0
2022-12-07 13:10:00,40.57,40.69,40.51,40.64,53800.0,40.1455,40.2643,40.0862,40.2148,53800.0
2022-12-07 13:20:00,40.63,40.63,40.49,40.6,62820.0,40.2049,40.2049,40.0664,40.1752,62820.0
2022-12-07 13:30:00,40.59,40.62,40.46,40.51,63704.0,40.1653,40.195,40.0367,40.0862,63704.0
2022-12-07 13:40:00,40.51,40.59,40.44,40.49,75789.0,40.0862,40.1653,40.0169,40.0664,75789.0
2022-12-07 13:50:00,40.49,40.5,40.36,40.36,44641.0,40.0664,40.0763,39.9377,39.9377,44641.0
2022-12-07 14:00:00,40.36,40.42,40.22,40.39,97805.0,39.9377,39.9971,39.7992,39.9674,97805.0
2022-12-07 14:10:00,40.38,40.53,40.34,40.42,70826.0,39.9575,40.106,39.918,39.9971,70826.0
2022-12-07 14:20:00,40.41,40.47,40.3,40.41,62401.0,39.9872,40.0466,39.8784,39.9872,62401.0
2022-12-07 14:30:00,40.41,40.48,40.35,40.45,65903.0,39.9872,40.0565,39.9278,40.0268,65903.0
2022-12-07 14:40:00,40.45,40.46,40.31,40.35,75721.0,40.0268,40.0367,39.8883,39.9278,75721.0
2022-12-07 14:50:00,40.36,40.39,40.25,40.28,89985.0,39.9377,39.9674,39.8289,39.8586,89985.0
2022-12-07 15:00:00,40.28,40.36,40.25,40.27,125540.0,39.8586,39.9377,39.8289,39.8487,125540.0
2022-12-07 15:10:00,40.29,40.43,40.26,40.34,105438.0,39.8685,40.007,39.8388,39.918,105438.0
2022-12-07 15:20:00,40.34,40.46,40.3,40.44,150648.0,39.918,40.0367,39.8784,40.0169,150648.0
2022-12-07 15:30:00,40.44,40.5,40.42,40.45,154760.0,40.0169,40.0763,39.9971,40.0268,154760.0
2022-12-07 15:40:00,40.45,40.48,40.34,40.41,155916.0,40.0268,40.0565,39.918,39.9872,155916.0
2022-12-07 15:50:00,40.41,40.45,40.35,40.42,578579.0,39.9872,40.0268,39.9278,39.9971,578579.0
2022-12-08 09:30:00,40.54,40.72,40.22,40.34,365800.0,40.1159,40.294,39.7992,39.918,365800.0
2022-12-08 09:40:00,40.32,40.63,40.14,40.42,175824.0,39.8982,40.2049,39.72,39.9971,175824.0
2022-12-08 09:50:00,40.43,40.81,40.41,40.8,174514.0,40.007,40.383,39.9872,40.3731,174514.0
2022-12-08 10:00:00,40.81,41.31,40.75,41.19,313714.0,40.383,40.8778,40.3237,40.7591,313714.0
2022-12-08 10:10:00,41.2,41.58,41.18,41.48,325665.0,40.769,41.145,40.7492,41.046,325665.0
2022-12-08 10:20:00,41.48,41.69,41.33,41.66,169851.0,41.046,41.2538,40.8976,41.2241,169851.0
2022-12-08 10:30:00,41.66,42.02,41.52,41.76,393606.0,41.2241,41.5804,41.0856,41.3231,393606.0
2022-12-08 10:40:00,41.76,41.8,41.47,41.61,96858.0,41.3231,41.3627,41.0361,41.1747,96858.0
2022-12-08 10:50:00,41.61,41.73,41.56,41.66,106623.0,41.1747,41.2934,41.1252,41.2241,106623.0
2022-12-08 11:00:00,41.66,41.74,41.37,41.38,130588.0,41.2241,41.3033,40.9372,40.9471,130588.0
2022-12-08 11:10:00,41.38,41.65,41.31,41.36,113531.0,40.9471,41.2142,40.8778,40.9273,113531.0
2022-12-08 11:20:00,41.37,41.64,41.3,41.63,113846.0,40.9372,41.2044,40.8679,41.1945,113846.0
2022-12-08 11:30:00,41.63,41.79,41.6,41.75,88946.0,41.1945,41.3528,41.1648,41.3132,88946.0
2022-12-08 11:40:00,41.75,41.78,41.58,41.72,127778.0,41.3132,41.3429,41.145,41.2835,127778.0
2022-12-08 11:50:00,41.73,41.86,41.69,41.69,85620.0,41.2934,41.422,41.2538,41.2538,85620.0
2022-12-08 12:00:00,41.7,41.71,41.48,41.55,86444.0,41.2637,41.2736,41.046,41.1153,86444.0
2022-12-08 12:10:00,41.56,41.61,41.43,41.48,71589.0,41.1252,41.1747,40.9965,41.046,71589.0
2022-12-08 12:20:00,41.48,41.49,41.28,41.32,59524.0,41.046,41.0559,40.8481,40.8877,59524.0
2022-12-08 12:30:00,41.31,41.34,41.26,41.26,62172.0,40.8778,40.9075,40.8283,40.8283,62172.0
2022-12-08 12:40:00,41.26,41.36,41.22,41.33,47064.0,40.8283,40.9273,40.7887,40.8976,47064.0
2022-12-08 12:50:00,41.33,41.38,41.3,41.37,48676.0,40.8976,40.9471,40.8679,40.9372,48676.0
2022-12-08 13:00:00,41.37,41.56,41.37,41.52,60689.0,40.9372,41.1252,40.9372,41.0856,60689.0
2022-12-08 13:10:00,41.52,41.52,41.37,41.39,66536.0,41.0856,41.0856,40.9372,40.957,66536.0
2022-12-08 13:20:00,41.37,41.58,41.32,41.57,50428.0,40.9372,41.145,40.8877,41.1351,50428.0
2022-12-08 13:30:00,41.58,41.73,41.58,41.73,100334.0,41.145,41.2934,41.145,41.2934,100334.0
2022-12-08 13:40:00,41.73,41.82,41.63,41.64,63900.0,41.2934,41.3825,41.1945,41.2044,63900.0
2022-12-08 13:50:00,41.64,41.64,41.51,41.52,55873.0,41.2044,41.2044,41.0757,41.0856,55873.0
2022-12-08 14:00:00,41.5,41.5,41.19,41.31,94469.0,41.0658,41.0658,40.7591,40.8778,94469.0
2022-12-08 14:10:00,41.3,41.43,41.25,41.39,59745.0,40.8679,40.9965,40.8184,40.957,59745.0
2022-12-08 14:20:00,41.39,41.42,41.3,41.32,68112.0,40.957,40.9867,40.8679,40.8877,68112.0
2022-12-08 14:30:00,41.33,41.35,41.29,41.35,68439.0,40.8976,40.9174,40.858,40.9174,68439.0
2022-12-08 14:40:00,41.34,41.45,41.34,41.4,73640.0,40.9075,41.0163,40.9075,40.9669,73640.0
2022-12-08 14:50:00,41.4,41.56,41.36,41.48,106644.0,40.9669,41.1252,40.9273,41.046,106644.0
2022-12-08 15:00:00,41.46,41.62,41.4,41.62,114893.0,41.0262,41.1846,40.9669,41.1846,114893.0
2022-12-08 15:10:00,41.62,41.68,41.57,41.66,90359.0,41.1846,41.2439,41.1351,41.2241,90359.0
2022-12-08 15:20:00,41.66,41.9,41.65,41.89,118645.0,41.2241,41.4616,41.2142,41.4517,118645.0
2022-12-08 15:30:00,41.9,41.96,41.76,41.77,213876.0,41.4616,41.521,41.3231,41.333,213876.0
2022-12-08 15:40:00,41.77,41.82,41.58,41.61,229593.0,41.333,41.3825,41.145,41.1747,229593.0
2022-12-08 15:50:00,41.6,41.77,41.51,41.77,836520.0,41.1648,41.333,41.0757,41.333,836520.0
2022-12-09 09:30:00,41.69,42.67,41.11,42.33,591090.0,41.2538,42.2236,40.6799,41.8871,591090.0
2022-12-09 09:40:00,42.32,42.47,41.88,42.02,160509.0,41.8772,42.0257,41.4418,41.5804,160509.0
2022-12-09 09:50:00,42.01,42.06,41.67,42.02,170269.0,41.5705,41.62,41.234,41.5804,170269.0
2022-12-09 10:00:00,42.04,42.4,41.73,42.23,160169.0,41.6002,41.9564,41.2934,41.7882,160169.0
2022-12-09 10:10:00,42.24,42.37,42.06,42.17,67300.0,41.7981,41.9267,41.62,41.7288,67300.0
2022-12-09 10:20:00,42.16,42.29,42.08,42.17,60082.0,41.7189,41.8476,41.6397,41.7288,60082.0
2022-12-09 10:30:00,42.17,42.41,42.12,42.32,144153.0,41.7288,41.9663,41.6793,41.8772,144153.0
2022-12-09 10:40:00,42.3,42.33,42.0,42.02,91039.0,41.8574,41.8871,41.5606,41.5804,91039.0
2022-12-09 10:50:00,42.02,42.44,42.0,42.44,56328.0,41.5804,41.996,41.5606,41.996,56328.0
2022-12-09 11:00:00,42.44,42.53,42.37,42.42,195717.0,41.996,42.085,41.9267,41.9762,195717.0
2022-12-09 11:10:00,42.42,42.59,42.42,42.55,99311.0,41.9762,42.1444,41.9762,42.1048,99311.0
2022-12-09 11:20:00,42.55,42.71,42.52,42.69,91468.0,42.1048,42.2632,42.0751,42.2434,91468.0
2022-12-09 11:30:00,42.68,42.77,42.56,42.62,81580.0,42.2335,42.3225,42.1147,42.1741,81580.0
2022-12-09 11:40:00,42.6,42.77,42.51,42.62,60387.0,42.1543,42.3225,42.0652,42.1741,60387.0
2022-12-09 11:50:00,42.61,42.69,42.52,42.54,63439.0,42.1642,42.2434,42.0751,42.0949,63439.0
2022-12-09 12:00:00,42.54,42.58,42.44,42.5,38528.0,42.0949,42.1345,41.996,42.0554,38528.0
2022-12-09 12:10:00,42.5,42.59,42.49,42.57,46254.0,42.0554,42.1444,42.0455,42.1246,46254.0
2022-12-09 12:20:00,42.57,42.57,42.31,42.34,33924.0,42.1246,42.1246,41.8673,41.897,33924.0
2022-12-09 12:30:00,42.34,42.41,42.31,42.4,41631.0,41.897,41.9663,41.8673,41.9564,41631.0
2022-12-09 12:40:00,42.4,42.42,42.17,42.19,57801.0,41.9564,41.9762,41.7288,41.7486,57801.0
2022-12-09 12:50:00,42.19,42.19,42.08,42.12,94482.0,41.7486,41.7486,41.6397,41.6793,94482.0
2022-12-09 13:00:00,42.1,42.1,42.0,42.01,102388.0,41.6595,41.6595,41.5606,41.5705,102388.0
2022-12-09 13:10:00,42.0,42.04,41.84,42.04,136378.0,41.5606,41.6002,41.4023,41.6002,136378.0
2022-12-09 13:20:00,42.04,42.12,41.99,42.08,119571.0,41.6002,41.6793,41.5507,41.6397,119571.0
2022-12-09 13:30:00,42.06,42.15,42.04,42.09,37262.0,41.62,41.709,41.6002,41.6496,37262.0
2022-12-09 13:40:00,42.1,42.11,41.99,42.03,62495.0,41.6595,41.6694,41.5507,41.5903,62495.0
2022-12-09 13:50:00,42.04,42.07,41.99,42.01,45463.0,41.6002,41.6299,41.5507,41.5705,45463.0
2022-12-09 14:00:00,42.01,42.02,41.78,41.84,90727.0,41.5705,41.5804,41.3429,41.4023,90727.0
2022-12-09 14:10:00,41.82,42.02,41.79,42.01,54105.0,41.3825,41.5804,41.3528,41.5705,54105.0
2022-12-09 14:20:00,42.01,42.04,41.95,41.96,66465.0,41.5705,41.6002,41.5111,41.521,66465.0
2022-12-09 14:30:00,41.96,42.04,41.92,41.98,45698.0,41.521,41.6002,41.4814,41.5408,45698.0
2022-12-09 14:40:00,41.97,41.99,41.88,41.95,50288.0,41.5309,41.5507,41.4418,41.5111,50288.0
2022-12-09 14:50:00,41.95,41.97,41.9,41.96,87658.0,41.5111,41.5309,41.4616,41.521,87658.0
2022-12-09 15:00:00,41.94,41.95,41.8,41.83,72497.0,41.5012,41.5111,41.3627,41.3924,72497.0
2022-12-09 15:10:00,41.84,41.86,41.78,41.8,74748.0,41.4023,41.422,41.3429,41.3627,74748.0
2022-12-09 15:20:00,41.79,41.83,41.7,41.72,62210.0,41.3528,41.3924,41.2637,41.2835,62210.0
2022-12-09 15:30:00,41.7,41.74,41.55,41.59,131750.0,41.2637,41.3033,41.1153,41.1549,131750.0
2022-12-09 15:40:00,41.59,41.67,41.49,41.58,249763.0,41.1549,41.234,41.0559,41.145,249763.0
2022-12-09 15:50:00,41.57,41.58,41.4,41.51,1023071.0,41.1351,41.145,40.9669,41.0757,1023071.0
2022-12-12 09:30:00,41.5,41.64,41.06,41.09,178782.0,41.0658,41.2044,40.6304,40.6601,178782.0
2022-12-12 09:40:00,41.07,41.42,41.04,41.4,93705.0,40.6403,40.9867,40.6106,40.9669,93705.0
2022-12-12 09:50:00,41.37,41.58,41.29,41.57,80077.0,40.9372,41.145,40.858,41.1351,80077.0
2022-12-12 10:00:00,41.56,41.72,41.37,41.64,130503.0,41.1252,41.2835,40.9372,41.2044,130503.0
2022-12-12 10:10:00,41.67,41.74,41.43,41.49,123794.0,41.234,41.3033,40.9965,41.0559,123794.0
2022-12-12 10:20:00,41.48,41.74,41.47,41.64,101277.0,41.046,41.3033,41.0361,41.2044,101277.0
2022-12-12 10:30:00,41.63,41.72,41.55,41.71,75062.0,41.1945,41.2835,41.1153,41.2736,75062.0
2022-12-12 10:40:00,41.7,41.89,41.65,41.8,109066.0,41.2637,41.4517,41.2142,41.3627,109066.0
2022-12-12 10:50:00,41.79,41.97,41.73,41.96,70427.0,41.3528,41.5309,41.2934,41.521,70427.0
2022-12-12 11:00:00,41.97,42.34,41.95,42.29,320103.0,41.5309,41.897,41.5111,41.8476,320103.0
2022-12-12 11:10:00,42.28,42.29,42.16,42.21,105656.0,41.8377,41.8476,41.7189,41.7684,105656.0
2022-12-12 11:20:00,42.2,42.46,42.2,42.35,80741.0,41.7585,42.0158,41.7585,41.9069,80741.0
2022-12-12 11:30:00,42.36,42.51,42.25,42.45,93469.0,41.9168,42.0652,41.808,42.0059,93469.0
2022-12-12 11:40:00,42.46,42.63,42.42,42.59,81174.0,42.0158,42.184,41.9762,42.1444,81174.0
2022-12-12 11:50:00,42.59,42.66,42.54,42.65,106024.0,42.1444,42.2137,42.0949,42.2038,106024.0
2022-12-12 12:00:00,42.64,42.8,42.6,42.7,116706.0,42.1939,42.3522,42.1543,42.2533,116706.0
2022-12-12 12:10:00,42.71,42.76,42.65,42.74,87611.0,42.2632,42.3126,42.2038,42.2928,87611.0
2022-12-12 12:20:00,42.73,42.81,42.61,42.78,64876.0,42.2829,42.3621,42.1642,42.3324,64876.0
2022-12-12 12:30:00,42.77,42.78,42.61,42.71,102743.0,42.3225,42.3324,42.1642,42.2632,102743.0
2022-12-12 12:40:00,42.71,42.78,42.67,42.69,41098.0,42.2632,42.3324,42.2236,42.2434,41098.0
2022-12-12 12:50:00,42.7,42.75,42.65,42.71,50292.0,42.2533,42.3027,42.2038,42.2632,50292.0
2022-12-12 13:00:00,42.72,42.88,42.54,42.69,130312.0,42.2731,42.4314,42.0949,42.2434,130312.0
2022-12-12 13:10:00,42.69,42.69,42.45,42.52,70537.0,42.2434,42.2434,42.0059,42.0751,70537.0
2022-12-12 13:20:00,42.51,42.56,42.41,42.45,66923.0,42.0652,42.1147,41.9663,42.0059,66923.0
2022-12-12 13:30:00,42.46,42.65,42.45,42.64,61993.0,42.0158,42.2038,42.0059,42.1939,61993.0
2022-12-12 13:40:00,42.62,42.66,42.58,42.64,50984.0,42.1741,42.2137,42.1345,42.1939,50984.0
2022-12-12 13:50:00,42.65,42.68,42.51,42.53,52534.0,42.2038,42.2335,42.0652,42.085,52534.0
2022-12-12 14:00:00,42.54,42.55,42.33,42.34,83721.0,42.0949,42.1048,41.8871,41.897,83721.0
2022-12-12 14:10:00,42.35,42.38,42.27,42.31,68053.0,41.9069,41.9366,41.8278,41.8673,68053.0
2022-12-12 14:20:00,42.32,42.32,42.22,42.27,74556.0,41.8772,41.8772,41.7783,41.8278,74556.0
2022-12-12 14:30:00,42.27,42.27,42.15,42.24,123627.0,41.8278,41.8278,41.709,41.7981,123627.0
2022-12-12 14:40:00,42.24,42.34,42.21,42.31,211500.0,41.7981,41.897,41.7684,41.8673,211500.0
2022-12-12 14:50:00,42.31,42.54,42.3,42.53,141081.0,41.8673,42.0949,41.8574,42.085,141081.0
2022-12-12 15:00:00,42.54,42.76,42.49,42.76,279693.0,42.0949,42.3126,42.0455,42.3126,279693.0
2022-12-12 15:10:00,42.76,42.8,42.51,42.61,238753.0,42.3126,42.3522,42.0652,42.1642,238753.0
2022-12-12 15:20:00,42.61,42.71,42.54,42.62,189890.0,42.1642,42.2632,42.0949,42.1741,189890.0
2022-12-12 15:30:00,42.62,42.63,42.33,42.36,329446.0,42.1741,42.184,41.8871,41.9168,329446.0
2022-12-12 15:40:00,42.36,42.36,42.13,42.2,567304.0,41.9168,41.9168,41.6892,41.7585,567304.0
2022-12-12 15:50:00,42.19,42.61,42.14,42.57,1619476.0,41.7486,42.1642,41.6991,42.1246,1619476.0
2022-12-13 09:30:00,45.16,45.99,43.86,44.35,683588.0,44.6875,45.5088,43.4011,43.886,683588.0
2022-12-13 09:40:00,44.37,45.23,44.2,45.01,379384.0,43.9058,44.7568,43.7376,44.5391,379384.0
2022-12-13 09:50:00,45.0,45.01,44.48,44.55,323704.0,44.5292,44.5391,44.0146,44.0839,323704.0
2022-12-13 10:00:00,44.57,44.57,43.91,44.21,249377.0,44.1037,44.1037,43.4506,43.7475,249377.0
2022-12-13 10:10:00,44.22,44.5,43.94,44.11,295942.0,43.7574,44.0344,43.4803,43.6485,295942.0
2022-12-13 10:20:00,44.12,44.12,43.41,43.55,245136.0,43.6584,43.6584,42.9558,43.0944,245136.0
2022-12-13 10:30:00,43.56,43.83,42.97,43.0,414995.0,43.1043,43.3714,42.5204,42.5501,414995.0
2022-12-13 10:40:00,42.99,43.68,42.99,43.35,252092.0,42.5402,43.223,42.5402,42.8965,252092.0
2022-12-13 10:50:00,43.36,43.67,43.28,43.54,177994.0,42.9064,43.2131,42.8272,43.0845,177994.0
2022-12-13 11:00:00,43.54,43.64,43.36,43.46,108556.0,43.0845,43.1834,42.9064,43.0053,108556.0
2022-12-13 11:10:00,43.46,43.62,43.4,43.42,250896.0,43.0053,43.1636,42.9459,42.9657,250896.0
2022-12-13 11:20:00,43.42,43.46,43.3,43.4,213555.0,42.9657,43.0053,42.847,42.9459,213555.0
2022-12-13 11:30:00,43.4,43.54,43.36,43.44,232655.0,42.9459,43.0845,42.9064,42.9855,232655.0
2022-12-13 11:40:00,43.44,43.52,42.91,43.06,139642.0,42.9855,43.0647,42.4611,42.6095,139642.0
2022-12-13 11:50:00,43.06,43.14,42.8,43.05,139459.0,42.6095,42.6887,42.3522,42.5996,139459.0
2022-12-13 12:00:00,43.05,43.18,42.91,42.99,240167.0,42.5996,42.7282,42.4611,42.5402,240167.0
2022-12-13 12:10:00,42.98,42.98,42.51,42.53,192214.0,42.5303,42.5303,42.0652,42.085,192214.0
2022-12-13 12:20:00,42.53,42.77,42.52,42.57,75467.0,42.085,42.3225,42.0751,42.1246,75467.0
2022-12-13 12:30:00,42.58,42.68,42.33,42.64,113274.0,42.1345,42.2335,41.8871,42.1939,113274.0
2022-12-13 12:40:00,42.62,42.65,42.38,42.4,75014.0,42.1741,42.2038,41.9366,41.9564,75014.0
2022-12-13 12:50:00,42.39,42.7,42.39,42.69,68376.0,41.9465,42.2533,41.9465,42.2434,68376.0
2022-12-13 13:00:00,42.69,42.91,42.63,42.78,106815.0,42.2434,42.4611,42.184,42.3324,106815.0
2022-12-13 13:10:00,42.77,43.03,42.75,42.98,82149.0,42.3225,42.5798,42.3027,42.5303,82149.0
2022-12-13 13:20:00,42.98,43.12,42.93,43.07,82967.0,42.5303,42.6689,42.4809,42.6194,82967.0
2022-12-13 13:30:00,43.08,43.3,43.06,43.14,78080.0,42.6293,42.847,42.6095,42.6887,78080.0
2022-12-13 13:40:00,43.13,43.16,42.95,42.98,58844.0,42.6788,42.7084,42.5006,42.5303,58844.0
2022-12-13 13:50:00,42.96,43.13,42.8,43.12,73340.0,42.5105,42.6788,42.3522,42.6689,73340.0
2022-12-13 14:00:00,43.12,43.24,43.04,43.16,90827.0,42.6689,42.7876,42.5897,42.7084,90827.0
2022-12-13 14:10:00,43.13,43.28,43.03,43.21,127793.0,42.6788,42.8272,42.5798,42.7579,127793.0
2022-12-13 14:20:00,43.22,43.36,43.15,43.32,109149.0,42.7678,42.9064,42.6986,42.8668,109149.0
2022-12-13 14:30:00,43.33,43.4,43.21,43.4,97732.0,42.8767,42.9459,42.7579,42.9459,97732.0
2022-12-13 14:40:00,43.41,43.7,43.37,43.55,178421.0,42.9558,43.2428,42.9163,43.0944,178421.0
2022-12-13 14:50:00,43.54,43.54,43.14,43.19,128329.0,43.0845,43.0845,42.6887,42.7381,128329.0
2022-12-13 15:00:00,43.18,43.18,42.88,43.04,147200.0,42.7282,42.7282,42.4314,42.5897,147200.0
2022-12-13 15:10:00,43.04,43.2,42.98,43.13,125688.0,42.5897,42.748,42.5303,42.6788,125688.0
2022-12-13 15:20:00,43.12,43.44,43.08,43.44,259602.0,42.6689,42.9855,42.6293,42.9855,259602.0
2022-12-13 15:30:00,43.44,43.64,43.42,43.6,366575.0,42.9855,43.1834,42.9657,43.1438,366575.0
2022-12-13 15:40:00,43.61,43.8,43.53,43.73,475190.0,43.1537,43.3418,43.0746,43.2725,475190.0
2022-12-13 15:50:00,43.74,43.96,43.44,43.49,1294941.0,43.2824,43.5001,42.9855,43.035,1294941.0
2022-12-14 09:30:00,43.24,43.71,43.17,43.57,219974.0,42.7876,43.2527,42.7183,43.1142,219974.0
2022-12-14 09:40:00,43.52,43.69,43.28,43.65,206744.0,43.0647,43.2329,42.8272,43.1933,206744.0
2022-12-14 09:50:00,43.65,43.97,43.65,43.96,193376.0,43.1933,43.51,43.1933,43.5001,193376.0
2022-12-14 10:00:00,43.97,44.16,43.95,44.04,171725.0,43.51,43.698,43.4902,43.5792,171725.0
2022-12-14 10:10:00,44.05,44.27,44.03,44.18,195513.0,43.5891,43.8068,43.5693,43.7178,195513.0
2022-12-14 10:20:00,44.19,44.24,43.93,43.99,169995.0,43.7277,43.7771,43.4704,43.5298,169995.0
2022-12-14 10:30:00,43.99,43.99,43.42,43.53,165748.0,43.5298,43.5298,42.9657,43.0746,165748.0
2022-12-14 10:40:00,43.51,43.94,43.47,43.93,89212.0,43.0548,43.4803,43.0152,43.4704,89212.0
2022-12-14 10:50:00,43.93,43.94,43.62,43.83,107802.0,43.4704,43.4803,43.1636,43.3714,107802.0
2022-12-14 11:00:00,43.83,43.99,43.59,43.61,97817.0,43.3714,43.5298,43.1339,43.1537,97817.0
2022-12-14 11:10:00,43.61,43.9,43.61,43.79,166071.0,43.1537,43.4407,43.1537,43.3319,166071.0
2022-12-14 11:20:00,43.78,43.79,43.61,43.75,106069.0,43.322,43.3319,43.1537,43.2923,106069.0
2022-12-14 11:30:00,43.73,43.94,43.7,43.91,147291.0,43.2725,43.4803,43.2428,43.4506,147291.0
2022-12-14 11:40:00,43.92,44.07,43.85,43.86,331382.0,43.4605,43.6089,43.3912,43.4011,331382.0
2022-12-14 11:50:00,43.86,44.11,43.84,44.04,127672.0,43.4011,43.6485,43.3813,43.5792,127672.0
2022-12-14 12:00:00,44.04,44.04,43.82,43.91,125728.0,43.5792,43.5792,43.3615,43.4506,125728.0
2022-12-14 12:10:00,43.91,43.93,43.57,43.61,100458.0,43.4506,43.4704,43.1142,43.1537,100458.0
2022-12-14 12:20:00,43.61,43.81,43.55,43.66,244980.0,43.1537,43.3516,43.0944,43.2032,244980.0
2022-12-14 12:30:00,43.66,43.68,43.5,43.67,94465.0,43.2032,43.223,43.0449,43.2131,94465.0
2022-12-14 12:40:00,43.67,43.75,43.54,43.65,134543.0,43.2131,43.2923,43.0845,43.1933,134543.0
2022-12-14 12:50:00,43.63,43.67,43.44,43.45,78570.0,43.1735,43.2131,42.9855,42.9954,78570.0
2022-12-14 13:00:00,43.45,43.78,43.45,43.77,88955.0,42.9954,43.322,42.9954,43.3121,88955.0
2022-12-14 13:10:00,43.77,43.8,43.63,43.72,69962.0,43.3121,43.3418,43.1735,43.2626,69962.0
2022-12-14 13:20:00,43.72,43.87,43.71,43.83,64671.0,43.2626,43.411,43.2527,43.3714,64671.0
2022-12-14 13:30:00,43.84,44.05,43.83,44.05,106645.0,43.3813,43.5891,43.3714,43.5891,106645.0
2022-12-14 13:40:00,44.05,44.07,43.86,43.88,124496.0,43.5891,43.6089,43.4011,43.4209,124496.0
2022-12-14 13:50:00,43.89,43.9,43.79,43.82,156288.0,43.4308,43.4407,43.3319,43.3615,156288.0
2022-12-14 14:00:00,43.79,43.8,42.22,42.53,460912.0,43.3319,43.3418,41.7783,42.085,460912.0
2022-12-14 14:10:00,42.55,43.08,42.45,42.77,299936.0,42.1048,42.6293,42.0059,42.3225,299936.0
2022-12-14 14:20:00,42.76,43.02,42.64,42.88,237824.0,42.3126,42.5699,42.1939,42.4314,237824.0
2022-12-14 14:30:00,42.87,42.93,42.01,42.36,383059.0,42.4215,42.4809,41.5705,41.9168,383059.0
2022-12-14 14:40:00,42.37,42.97,42.2,42.53,204450.0,41.9267,42.5204,41.7585,42.085,204450.0
2022-12-14 14:50:00,42.57,42.78,42.3,42.49,179523.0,42.1246,42.3324,41.8574,42.0455,179523.0
2022-12-14 15:00:00,42.47,43.08,42.37,42.73,220680.0,42.0257,42.6293,41.9267,42.2829,220680.0
2022-12-14 15:10:00,42.74,43.44,42.72,43.06,411339.0,42.2928,42.9855,42.2731,42.6095,411339.0
2022-12-14 15:20:00,43.07,43.2,42.54,42.55,399106.0,42.6194,42.748,42.0949,42.1048,399106.0
2022-12-14 15:30:00,42.54,42.67,42.36,42.52,381527.0,42.0949,42.2236,41.9168,42.0751,381527.0
2022-12-14 15:40:00,42.51,42.8,42.45,42.8,451628.0,42.0652,42.3522,42.0059,42.3522,451628.0
2022-12-14 15:50:00,42.79,43.02,42.62,42.62,1294044.0,42.3423,42.5699,42.1741,42.1741,1294044.0
2022-12-15 09:30:00,41.42,41.68,40.8,41.05,445204.0,40.9867,41.2439,40.3731,40.6205,445204.0
2022-12-15 09:40:00,41.07,41.15,40.73,40.77,247109.0,40.6403,40.7195,40.3039,40.3435,247109.0
2022-12-15 09:50:00,40.79,40.87,40.29,40.38,300913.0,40.3632,40.4424,39.8685,39.9575,300913.0
2022-12-15 10:00:00,40.39,40.67,40.21,40.67,272242.0,39.9674,40.2445,39.7893,40.2445,272242.0
2022-12-15 10:10:00,40.66,40.99,40.6,40.94,309100.0,40.2346,40.5612,40.1752,40.5117,309100.0
2022-12-15 10:20:00,40.94,41.05,40.78,40.86,228250.0,40.5117,40.6205,40.3533,40.4325,228250.0
2022-12-15 10:30:00,40.85,40.85,40.61,40.76,161098.0,40.4226,40.4226,40.1851,40.3336,161098.0
2022-12-15 10:40:00,40.76,40.78,40.64,40.68,123884.0,40.3336,40.3533,40.2148,40.2544,123884.0
2022-12-15 10:50:00,40.68,40.82,40.65,40.82,124352.0,40.2544,40.3929,40.2247,40.3929,124352.0
2022-12-15 11:00:00,40.82,40.95,40.64,40.7,135483.0,40.3929,40.5216,40.2148,40.2742,135483.0
2022-12-15 11:10:00,40.7,40.72,40.26,40.4,212653.0,40.2742,40.294,39.8388,39.9773,212653.0
2022-12-15 11:20:00,40.39,40.55,40.37,40.39,105525.0,39.9674,40.1258,39.9476,39.9674,105525.0
2022-12-15 11:30:00,40.4,40.48,40.25,40.34,131000.0,39.9773,40.0565,39.8289,39.918,131000.0
2022-12-15 11:40:00,40.35,40.43,40.17,40.23,105267.0,39.9278,40.007,39.7497,39.8091,105267.0
2022-12-15 11:50:00,40.24,40.32,40.17,40.25,129099.0,39.819,39.8982,39.7497,39.8289,129099.0
2022-12-15 12:00:00,40.26,40.44,40.25,40.39,87453.0,39.8388,40.0169,39.8289,39.9674,87453.0
2022-12-15 12:10:00,40.42,40.49,40.32,40.41,85253.0,39.9971,40.0664,39.8982,39.9872,85253.0
2022-12-15 12:20:00,40.39,40.42,40.28,40.33,69581.0,39.9674,39.9971,39.8586,39.9081,69581.0
2022-12-15 12:30:00,40.32,40.42,40.24,40.3,83175.0,39.8982,39.9971,39.819,39.8784,83175.0
2022-12-15 12:40:00,40.29,40.32,40.18,40.25,73616.0,39.8685,39.8982,39.7596,39.8289,73616.0
2022-12-15 12:50:00,40.25,40.41,40.2,40.25,101346.0,39.8289,39.9872,39.7794,39.8289,101346.0
2022-12-15 13:00:00,40.26,40.37,40.2,40.35,111218.0,39.8388,39.9476,39.7794,39.9278,111218.0
2022-12-15 13:10:00,40.35,40.4,40.28,40.29,111143.0,39.9278,39.9773,39.8586,39.8685,111143.0
2022-12-15 13:20:00,40.3,40.37,40.25,40.32,128519.0,39.8784,39.9476,39.8289,39.8982,128519.0
2022-12-15 13:30:00,40.31,40.32,40.09,40.26,121776.0,39.8883,39.8982,39.6706,39.8388,121776.0
2022-12-15 13:40:00,40.25,40.31,40.14,40.16,99691.0,39.8289,39.8883,39.72,39.7398,99691.0
2022-12-15 13:50:00,40.15,40.24,40.05,40.22,102792.0,39.7299,39.819,39.631,39.7992,102792.0
2022-12-15 14:00:00,40.21,40.33,40.17,40.26,92792.0,39.7893,39.9081,39.7497,39.8388,92792.0
2022-12-15 14:10:00,40.26,40.37,40.24,40.32,98437.0,39.8388,39.9476,39.819,39.8982,98437.0
2022-12-15 14:20:00,40.33,40.42,40.29,40.34,127041.0,39.9081,39.9971,39.8685,39.918,127041.0
2022-12-15 14:30:00,40.34,40.61,40.31,40.54,117595.0,39.918,40.1851,39.8883,40.1159,117595.0
2022-12-15 14:40:00,40.55,40.61,40.47,40.55,173228.0,40.1258,40.1851,40.0466,40.1258,173228.0
2022-12-15 14:50:00,40.56,40.56,40.4,40.52,139644.0,40.1357,40.1357,39.9773,40.0961,139644.0
2022-12-15 15:00:00,40.52,40.66,40.45,40.52,133201.0,40.0961,40.2346,40.0268,40.0961,133201.0
2022-12-15 15:10:00,40.52,40.53,40.34,40.38,119844.0,40.0961,40.106,39.918,39.9575,119844.0
2022-12-15 15:20:00,40.39,40.51,40.35,40.48,195607.0,39.9674,40.0862,39.9278,40.0565,195607.0
2022-12-15 15:30:00,40.48,40.49,40.21,40.25,206171.0,40.0565,40.0664,39.7893,39.8289,206171.0
2022-12-15 15:40:00,40.25,40.26,40.03,40.11,321709.0,39.8289,39.8388,39.6112,39.6904,321709.0
2022-12-15 15:50:00,40.11,40.18,39.97,40.04,1346835.0,39.6904,39.7596,39.5518,39.6211,1346835.0
2022-12-16 09:30:00,39.61,39.75,38.69,38.72,1000236.0,39.1956,39.3341,38.2852,38.3149,1000236.0
2022-12-16 09:40:00,38.73,39.99,38.66,39.97,442858.0,38.3248,39.5716,38.2555,39.5518,442858.0
2022-12-16 09:50:00,39.98,40.0,39.56,39.63,330797.0,39.5617,39.5815,39.1461,39.2154,330797.0
2022-12-16 10:00:00,39.63,39.63,39.11,39.11,233731.0,39.2154,39.2154,38.7008,38.7008,233731.0
2022-12-16 10:10:00,39.1,39.16,38.92,38.97,246536.0,38.6909,38.7503,38.5128,38.5623,246536.0
2022-12-16 10:20:00,38.96,39.0,38.54,38.54,237773.0,38.5524,38.592,38.1368,38.1368,237773.0
2022-12-16 10:30:00,38.54,38.63,38.29,38.61,248767.0,38.1368,38.2258,37.8894,38.2061,248767.0
2022-12-16 10:40:00,38.6,38.69,38.44,38.54,226070.0,38.1962,38.2852,38.0378,38.1368,226070.0
2022-12-16 10:50:00,38.55,38.81,38.54,38.78,210895.0,38.1467,38.404,38.1368,38.3743,210895.0
2022-12-16 11:00:00,38.77,38.86,38.7,38.77,187107.0,38.3644,38.4534,38.2951,38.3644,187107.0
2022-12-16 11:10:00,38.76,38.79,38.51,38.59,239714.0,38.3545,38.3842,38.1071,38.1863,239714.0
2022-12-16 11:20:00,38.59,38.61,38.35,38.49,298029.0,38.1863,38.2061,37.9488,38.0873,298029.0
2022-12-16 11:30:00,38.49,38.73,38.45,38.66,139957.0,38.0873,38.3248,38.0477,38.2555,139957.0
2022-12-16 11:40:00,38.66,38.67,38.44,38.45,144867.0,38.2555,38.2654,38.0378,38.0477,144867.0
2022-12-16 11:50:00,38.46,38.59,38.44,38.48,196136.0,38.0576,38.1863,38.0378,38.0774,196136.0
2022-12-16 12:00:00,38.48,38.77,38.45,38.73,138791.0,38.0774,38.3644,38.0477,38.3248,138791.0
2022-12-16 12:10:00,38.73,38.79,38.6,38.76,127233.0,38.3248,38.3842,38.1962,38.3545,127233.0
2022-12-16 12:20:00,38.76,38.78,38.66,38.75,100315.0,38.3545,38.3743,38.2555,38.3446,100315.0
2022-12-16 12:30:00,38.75,38.97,38.73,38.89,133343.0,38.3446,38.5623,38.3248,38.4831,133343.0
2022-12-16 12:40:00,38.88,38.88,38.67,38.7,164473.0,38.4732,38.4732,38.2654,38.2951,164473.0
2022-12-16 12:50:00,38.7,38.74,38.46,38.52,227289.0,38.2951,38.3347,38.0576,38.117,227289.0
2022-12-16 13:00:00,38.52,38.62,38.48,38.55,144912.0,38.117,38.2159,38.0774,38.1467,144912.0
2022-12-16 13:10:00,38.56,38.65,38.51,38.55,149046.0,38.1566,38.2456,38.1071,38.1467,149046.0
2022-12-16 13:20:00,38.54,38.54,38.43,38.5,121245.0,38.1368,38.1368,38.0279,38.0972,121245.0
2022-12-16 13:30:00,38.49,38.6,38.44,38.5,158791.0,38.0873,38.1962,38.0378,38.0972,158791.0
2022-12-16 13:40:00,38.5,38.71,38.47,38.69,164417.0,38.0972,38.305,38.0675,38.2852,164417.0
2022-12-16 13:50:00,38.68,38.68,38.53,38.61,132860.0,38.2753,38.2753,38.1269,38.2061,132860.0
2022-12-16 14:00:00,38.6,38.63,38.49,38.63,157014.0,38.1962,38.2258,38.0873,38.2258,157014.0
2022-12-16 14:10:00,38.63,38.77,38.61,38.72,242042.0,38.2258,38.3644,38.2061,38.3149,242042.0
2022-12-16 14:20:00,38.72,38.72,38.5,38.5,164445.0,38.3149,38.3149,38.0972,38.0972,164445.0
2022-12-16 14:30:00,38.51,38.51,38.41,38.47,111852.0,38.1071,38.1071,38.0081,38.0675,111852.0
2022-12-16 14:40:00,38.47,38.57,38.44,38.55,137043.0,38.0675,38.1665,38.0378,38.1467,137043.0
2022-12-16 14:50:00,38.56,38.69,38.53,38.62,312290.0,38.1566,38.2852,38.1269,38.2159,312290.0
2022-12-16 15:00:00,38.63,38.68,38.56,38.57,334104.0,38.2258,38.2753,38.1566,38.1665,334104.0
2022-12-16 15:10:00,38.58,38.86,38.56,38.75,309982.0,38.1764,38.4534,38.1566,38.3446,309982.0
2022-12-16 15:20:00,38.74,38.88,38.74,38.87,273538.0,38.3347,38.4732,38.3347,38.4633,273538.0
2022-12-16 15:30:00,38.87,38.91,38.79,38.8,342540.0,38.4633,38.5029,38.3842,38.3941,342540.0
2022-12-16 15:40:00,38.8,38.85,38.62,38.67,529663.0,38.3941,38.4435,38.2159,38.2654,529663.0
2022-12-16 15:50:00,38.66,39.12,38.65,39.04,2395390.0,38.2555,38.7107,38.2456,38.6316,2395390.0
2022-12-19 09:30:00,38.94,39.05,38.53,38.7,249672.0,38.5326,38.6414,38.1269,38.2951,249672.0
2022-12-19 09:40:00,38.68,38.74,38.15,38.22,265005.0,38.2753,38.3347,37.7509,37.8201,265005.0
2022-12-19 09:50:00,38.23,38.27,38.12,38.23,183537.0,37.83,37.8696,37.7212,37.83,183537.0
2022-12-19 10:00:00,38.22,38.31,38.08,38.19,170883.0,37.8201,37.9092,37.6816,37.7904,170883.0
2022-12-19 10:10:00,38.19,38.38,38.18,38.35,107641.0,37.7904,37.9785,37.7806,37.9488,107641.0
2022-12-19 10:20:00,38.37,38.5,38.31,38.46,163702.0,37.9686,38.0972,37.9092,38.0576,163702.0
2022-12-19 10:30:00,38.46,38.61,38.39,38.45,183057.0,38.0576,38.2061,37.9884,38.0477,183057.0
2022-12-19 10:40:00,38.45,38.54,38.35,38.5,170137.0,38.0477,38.1368,37.9488,38.0972,170137.0
2022-12-19 10:50:00,38.49,38.51,38.37,38.46,94791.0,38.0873,38.1071,37.9686,38.0576,94791.0
2022-12-19 11:00:00,38.46,38.47,38.36,38.45,140680.0,38.0576,38.0675,37.9587,38.0477,140680.0
2022-12-19 11:10:00,38.45,38.59,38.45,38.51,208112.0,38.0477,38.1863,38.0477,38.1071,208112.0
2022-12-19 11:20:00,38.51,38.52,38.35,38.42,126792.0,38.1071,38.117,37.9488,38.018,126792.0
2022-12-19 11:30:00,38.41,38.42,38.17,38.17,83371.0,38.0081,38.018,37.7707,37.7707,83371.0
2022-12-19 11:40:00,38.17,38.28,38.04,38.28,111102.0,37.7707,37.8795,37.642,37.8795,111102.0
2022-12-19 11:50:00,38.28,38.29,38.08,38.09,79124.0,37.8795,37.8894,37.6816,37.6915,79124.0
2022-12-19 12:00:00,38.09,38.41,38.09,38.36,107287.0,37.6915,38.0081,37.6915,37.9587,107287.0
2022-12-19 12:10:00,38.36,38.41,38.27,38.35,162219.0,37.9587,38.0081,37.8696,37.9488,162219.0
2022-12-19 12:20:00,38.35,38.37,38.25,38.35,77652.0,37.9488,37.9686,37.8498,37.9488,77652.0
2022-12-19 12:30:00,38.34,38.55,38.34,38.46,124433.0,37.9389,38.1467,37.9389,38.0576,124433.0
2022-12-19 12:40:00,38.47,38.52,38.42,38.5,185805.0,38.0675,38.117,38.018,38.0972,185805.0
2022-12-19 12:50:00,38.5,38.56,38.42,38.45,100539.0,38.0972,38.1566,38.018,38.0477,100539.0
2022-12-19 13:00:00,38.45,38.52,38.38,38.42,106827.0,38.0477,38.117,37.9785,38.018,106827.0
2022-12-19 13:10:00,38.43,38.54,38.43,38.52,160394.0,38.0279,38.1368,38.0279,38.117,160394.0
2022-12-19 13:20:00,38.52,38.68,38.43,38.44,114072.0,38.117,38.2753,38.0279,38.0378,114072.0
2022-12-19 13:30:00,38.45,38.51,38.38,38.45,70419.0,38.0477,38.1071,37.9785,38.0477,70419.0
2022-12-19 13:40:00,38.45,38.47,38.33,38.43,76019.0,38.0477,38.0675,37.929,38.0279,76019.0
2022-12-19 13:50:00,38.42,38.44,38.19,38.2,128078.0,38.018,38.0378,37.7904,37.8003,128078.0
2022-12-19 14:00:00,38.2,38.21,38.03,38.16,126372.0,37.8003,37.8102,37.6321,37.7608,126372.0
2022-12-19 14:10:00,38.17,38.17,38.04,38.05,94756.0,37.7707,37.7707,37.642,37.6519,94756.0
2022-12-19 14:20:00,38.05,38.16,38.0,38.01,134920.0,37.6519,37.7608,37.6024,37.6123,134920.0
2022-12-19 14:30:00,38.01,38.13,38.0,38.11,144013.0,37.6123,37.7311,37.6024,37.7113,144013.0
2022-12-19 14:40:00,38.1,38.32,38.08,38.24,109980.0,37.7014,37.9191,37.6816,37.8399,109980.0
2022-12-19 14:50:00,38.24,38.33,38.11,38.28,134227.0,37.8399,37.929,37.7113,37.8795,134227.0
2022-12-19 15:00:00,38.27,38.35,38.1,38.22,153862.0,37.8696,37.9488,37.7014,37.8201,153862.0
2022-12-19 15:10:00,38.23,38.24,38.05,38.12,126719.0,37.83,37.8399,37.6519,37.7212,126719.0
2022-12-19 15:20:00,38.12,38.19,38.08,38.09,141838.0,37.7212,37.7904,37.6816,37.6915,141838.0
2022-12-19 15:30:00,38.1,38.19,38.04,38.05,152771.0,37.7014,37.7904,37.642,37.6519,152771.0
2022-12-19 15:40:00,38.04,38.2,38.0,38.09,279756.0,37.642,37.8003,37.6024,37.6915,279756.0
2022-12-19 15:50:00,38.09,38.47,38.06,38.45,1096463.0,37.6915,38.0675,37.6618,38.0477,1096463.0
2022-12-20 09:30:00,37.95,37.95,37.3,37.55,479515.0,37.553,37.553,36.9098,37.1571,479515.0
2022-12-20 09:40:00,37.55,37.58,37.02,37.15,282032.0,37.1571,37.1868,36.6327,36.7613,282032.0
2022-12-20 09:50:00,37.14,37.93,37.06,37.84,366428.0,36.7514,37.5332,36.6723,37.4441,366428.0
2022-12-20 10:00:00,37.85,37.95,37.6,37.61,510991.0,37.454,37.553,37.2066,37.2165,510991.0
2022-12-20 10:10:00,37.61,37.77,37.55,37.75,274309.0,37.2165,37.3748,37.1571,37.355,274309.0
2022-12-20 10:20:00,37.75,37.86,37.59,37.65,322076.0,37.355,37.4639,37.1967,37.2561,322076.0
2022-12-20 10:30:00,37.65,37.92,37.64,37.73,469489.0,37.2561,37.5233,37.2462,37.3353,469489.0
2022-12-20 10:40:00,37.74,37.76,37.56,37.7,200221.0,37.3452,37.3649,37.167,37.3056,200221.0
2022-12-20 10:50:00,37.69,37.72,37.5,37.66,306441.0,37.2957,37.3254,37.1077,37.266,306441.0
2022-12-20 11:00:00,37.66,37.73,37.31,37.31,239011.0,37.266,37.3353,36.9197,36.9197,239011.0
2022-12-20 11:10:00,37.3,37.33,36.9,36.97,319470.0,36.9098,36.9394,36.5139,36.5832,319470.0
2022-12-20 11:20:00,36.98,37.21,36.97,37.14,258317.0,36.5931,36.8207,36.5832,36.7514,258317.0
2022-12-20 11:30:00,37.14,37.38,37.13,37.27,230707.0,36.7514,36.9889,36.7415,36.8801,230707.0
2022-12-20 11:40:00,37.26,37.54,37.24,37.5,144124.0,36.8702,37.1472,36.8504,37.1077,144124.0
2022-12-20 11:50:00,37.51,37.58,37.43,37.57,175469.0,37.1176,37.1868,37.0384,37.1769,175469.0
2022-12-20 12:00:00,37.55,37.79,37.54,37.75,161184.0,37.1571,37.3946,37.1472,37.355,161184.0
2022-12-20 12:10:00,37.75,37.81,37.68,37.76,109447.0,37.355,37.4144,37.2858,37.3649,109447.0
2022-12-20 12:20:00,37.75,37.76,37.59,37.6,95352.0,37.355,37.3649,37.1967,37.2066,95352.0
2022-12-20 12:30:00,37.61,37.63,37.45,37.48,68851.0,37.2165,37.2363,37.0582,37.0879,68851.0
2022-12-20 12:40:00,37.48,37.62,37.48,37.61,100721.0,37.0879,37.2264,37.0879,37.2165,100721.0
2022-12-20 12:50:00,37.61,37.7,37.57,37.7,98208.0,37.2165,37.3056,37.1769,37.3056,98208.0
2022-12-20 13:00:00,37.7,37.77,37.69,37.7,181238.0,37.3056,37.3748,37.2957,37.3056,181238.0
2022-12-20 13:10:00,37.69,37.72,37.57,37.66,186441.0,37.2957,37.3254,37.1769,37.266,186441.0
2022-12-20 13:20:00,37.66,37.92,37.63,37.91,138989.0,37.266,37.5233,37.2363,37.5134,138989.0
2022-12-20 13:30:00,37.91,38.1,37.9,38.09,115484.0,37.5134,37.7014,37.5035,37.6915,115484.0
2022-12-20 13:40:00,38.09,38.1,37.9,37.93,95828.0,37.6915,37.7014,37.5035,37.5332,95828.0
2022-12-20 13:50:00,37.93,37.99,37.9,37.94,100566.0,37.5332,37.5925,37.5035,37.5431,100566.0
2022-12-20 14:00:00,37.94,38.0,37.81,37.92,143957.0,37.5431,37.6024,37.4144,37.5233,143957.0
2022-12-20 14:10:00,37.93,38.01,37.93,37.97,79354.0,37.5332,37.6123,37.5332,37.5727,79354.0
2022-12-20 14:20:00,37.97,38.04,37.9,37.95,101429.0,37.5727,37.642,37.5035,37.553,101429.0
2022-12-20 14:30:00,37.95,37.99,37.87,37.94,97119.0,37.553,37.5925,37.4738,37.5431,97119.0
2022-12-20 14:40:00,37.94,37.96,37.8,37.82,77330.0,37.5431,37.5629,37.4045,37.4243,77330.0
2022-12-20 14:50:00,37.82,37.87,37.77,37.78,80420.0,37.4243,37.4738,37.3748,37.3847,80420.0
2022-12-20 15:00:00,37.77,37.95,37.76,37.93,115958.0,37.3748,37.553,37.3649,37.5332,115958.0
2022-12-20 15:10:00,37.93,37.95,37.89,37.91,197575.0,37.5332,37.553,37.4936,37.5134,197575.0
2022-12-20 15:20:00,37.91,38.02,37.9,37.99,174199.0,37.5134,37.6222,37.5035,37.5925,174199.0
2022-12-20 15:30:00,38.0,38.03,37.91,37.97,164221.0,37.6024,37.6321,37.5134,37.5727,164221.0
2022-12-20 15:40:00,37.96,38.0,37.85,38.0,218573.0,37.5629,37.6024,37.454,37.6024,218573.0
2022-12-20 15:50:00,37.99,38.02,37.8,37.81,941708.0,37.5925,37.6222,37.4045,37.4144,941708.0
2022-12-21 09:30:00,38.12,38.69,38.12,38.51,386192.0,37.7212,38.2852,37.7212,38.1071,386192.0
2022-12-21 09:40:00,38.51,38.85,38.31,38.77,269804.0,38.1071,38.4435,37.9092,38.3644,269804.0
2022-12-21 09:50:00,38.77,38.78,38.26,38.3,137024.0,38.3644,38.3743,37.8597,37.8993,137024.0
2022-12-21 10:00:00,38.3,38.53,38.16,38.52,142878.0,37.8993,38.1269,37.7608,38.117,142878.0
2022-12-21 10:10:00,38.53,38.65,38.39,38.63,228495.0,38.1269,38.2456,37.9884,38.2258,228495.0
2022-12-21 10:20:00,38.62,38.62,38.48,38.53,135734.0,38.2159,38.2159,38.0774,38.1269,135734.0
2022-12-21 10:30:00,38.53,38.79,38.48,38.79,105359.0,38.1269,38.3842,38.0774,38.3842,105359.0
2022-12-21 10:40:00,38.79,38.91,38.73,38.78,117730.0,38.3842,38.5029,38.3248,38.3743,117730.0
2022-12-21 10:50:00,38.78,38.83,38.7,38.75,90248.0,38.3743,38.4238,38.2951,38.3446,90248.0
2022-12-21 11:00:00,38.75,38.84,38.67,38.74,108022.0,38.3446,38.4336,38.2654,38.3347,108022.0
2022-12-21 11:10:00,38.76,38.85,38.7,38.7,90749.0,38.3545,38.4435,38.2951,38.2951,90749.0
2022-12-21 11:20:00,38.7,38.75,38.59,38.71,86141.0,38.2951,38.3446,38.1863,38.305,86141.0
2022-12-21 11:30:00,38.71,38.79,38.61,38.61,106735.0,38.305,38.3842,38.2061,38.2061,106735.0
2022-12-21 11:40:00,38.61,38.73,38.57,38.58,76902.0,38.2061,38.3248,38.1665,38.1764,76902.0
2022-12-21 11:50:00,38.58,38.74,38.56,38.71,85357.0,38.1764,38.3347,38.1566,38.305,85357.0
2022-12-21 12:00:00,38.72,38.78,38.62,38.71,141495.0,38.3149,38.3743,38.2159,38.305,141495.0
2022-12-21 12:10:00,38.72,38.76,38.58,38.64,91441.0,38.3149,38.3545,38.1764,38.2357,91441.0
2022-12-21 12:20:00,38.64,38.72,38.62,38.68,98787.0,38.2357,38.3149,38.2159,38.2753,98787.0
2022-12-21 12:30:00,38.69,38.78,38.66,38.75,68715.0,38.2852,38.3743,38.2555,38.3446,68715.0
2022-12-21 12:40:00,38.73,38.83,38.7,38.8,101826.0,38.3248,38.4238,38.2951,38.3941,101826.0
2022-12-21 12:50:00,38.8,38.82,38.76,38.82,52779.0,38.3941,38.4139,38.3545,38.4139,52779.0
2022-12-21 13:00:00,38.82,38.83,38.7,38.74,54383.0,38.4139,38.4238,38.2951,38.3347,54383.0
2022-12-21 13:10:00,38.74,38.83,38.71,38.73,55395.0,38.3347,38.4238,38.305,38.3248,55395.0
2022-12-21 13:20:00,38.74,38.76,38.6,38.63,101947.0,38.3347,38.3545,38.1962,38.2258,101947.0
2022-12-21 13:30:00,38.61,38.71,38.6,38.71,93830.0,38.2061,38.305,38.1962,38.305,93830.0
2022-12-21 13:40:00,38.7,38.73,38.64,38.69,60253.0,38.2951,38.3248,38.2357,38.2852,60253.0
2022-12-21 13:50:00,38.68,38.79,38.68,38.74,66377.0,38.2753,38.3842,38.2753,38.3347,66377.0
2022-12-21 14:00:00,38.75,38.95,38.75,38.89,116126.0,38.3446,38.5425,38.3446,38.4831,116126.0
2022-12-21 14:10:00,38.9,38.97,38.83,38.83,94839.0,38.493,38.5623,38.4238,38.4238,94839.0
2022-12-21 14:20:00,38.83,38.85,38.75,38.79,54208.0,38.4238,38.4435,38.3446,38.3842,54208.0
2022-12-21 14:30:00,38.78,38.87,38.74,38.77,87160.0,38.3743,38.4633,38.3347,38.3644,87160.0
2022-12-21 14:40:00,38.77,38.81,38.7,38.72,71220.0,38.3644,38.404,38.2951,38.3149,71220.0
2022-12-21 14:50:00,38.71,38.72,38.59,38.68,78652.0,38.305,38.3149,38.1863,38.2753,78652.0
2022-12-21 15:00:00,38.69,38.72,38.55,38.58,167249.0,38.2852,38.3149,38.1467,38.1764,167249.0
2022-12-21 15:10:00,38.58,38.67,38.57,38.64,116687.0,38.1764,38.2654,38.1665,38.2357,116687.0
2022-12-21 15:20:00,38.65,38.71,38.59,38.62,135360.0,38.2456,38.305,38.1863,38.2159,135360.0
2022-12-21 15:30:00,38.62,38.74,38.61,38.72,134994.0,38.2159,38.3347,38.2061,38.3149,134994.0
2022-12-21 15:40:00,38.72,38.73,38.64,38.7,267708.0,38.3149,38.3248,38.2357,38.2951,267708.0
2022-12-21 15:50:00,38.7,38.91,38.57,38.84,1415591.0,38.2951,38.5029,38.1665,38.4336,1415591.0
2022-12-22 09:30:00,37.91,38.04,37.54,37.54,313356.0,37.5134,37.642,37.1472,37.1472,313356.0
2022-12-22 09:40:00,37.53,37.57,37.35,37.39,162749.0,37.1374,37.1769,36.9592,36.9988,162749.0
2022-12-22 09:50:00,37.38,37.43,37.25,37.36,108779.0,36.9889,37.0384,36.8603,36.9691,108779.0
2022-12-22 10:00:00,37.35,37.38,37.06,37.08,168182.0,36.9592,36.9889,36.6723,36.6921,168182.0
2022-12-22 10:10:00,37.07,37.08,36.88,37.04,188022.0,36.6822,36.6921,36.4942,36.6525,188022.0
2022-12-22 10:20:00,37.05,37.06,36.81,36.81,182492.0,36.6624,36.6723,36.4249,36.4249,182492.0
2022-12-22 10:30:00,36.81,36.82,36.65,36.78,205956.0,36.4249,36.4348,36.2666,36.3952,205956.0
2022-12-22 10:40:00,36.79,37.11,36.76,37.05,174391.0,36.4051,36.7217,36.3754,36.6624,174391.0
2022-12-22 10:50:00,37.05,37.12,36.99,37.08,176567.0,36.6624,36.7316,36.603,36.6921,176567.0
2022-12-22 11:00:00,37.09,37.19,37.0,37.01,120366.0,36.702,36.8009,36.6129,36.6228,120366.0
2022-12-22 11:10:00,37.02,37.04,36.8,36.81,168820.0,36.6327,36.6525,36.415,36.4249,168820.0
2022-12-22 11:20:00,36.81,36.88,36.72,36.8,108092.0,36.4249,36.4942,36.3358,36.415,108092.0
2022-12-22 11:30:00,36.8,36.84,36.64,36.65,130212.0,36.415,36.4546,36.2567,36.2666,130212.0
2022-12-22 11:40:00,36.64,36.64,36.53,36.62,127021.0,36.2567,36.2567,36.1478,36.2369,127021.0
2022-12-22 11:50:00,36.61,36.66,36.53,36.64,134588.0,36.227,36.2765,36.1478,36.2567,134588.0
2022-12-22 12:00:00,36.64,36.65,36.42,36.52,133454.0,36.2567,36.2666,36.039,36.1379,133454.0
2022-12-22 12:10:00,36.52,36.59,36.49,36.52,61443.0,36.1379,36.2072,36.1082,36.1379,61443.0
2022-12-22 12:20:00,36.51,36.55,36.36,36.42,151732.0,36.128,36.1676,35.9796,36.039,151732.0
2022-12-22 12:30:00,36.41,36.47,36.36,36.41,121209.0,36.0291,36.0884,35.9796,36.0291,121209.0
2022-12-22 12:40:00,36.41,36.63,36.37,36.63,108475.0,36.0291,36.2468,35.9895,36.2468,108475.0
2022-12-22 12:50:00,36.62,36.69,36.56,36.57,56305.0,36.2369,36.3061,36.1775,36.1874,56305.0
2022-12-22 13:00:00,36.57,36.68,36.51,36.66,160590.0,36.1874,36.2962,36.128,36.2765,160590.0
2022-12-22 13:10:00,36.66,36.73,36.64,36.66,85558.0,36.2765,36.3457,36.2567,36.2765,85558.0
2022-12-22 13:20:00,36.66,36.76,36.64,36.69,106690.0,36.2765,36.3754,36.2567,36.3061,106690.0
2022-12-22 13:30:00,36.69,36.84,36.56,36.83,184977.0,36.3061,36.4546,36.1775,36.4447,184977.0
2022-12-22 13:40:00,36.83,36.99,36.81,36.94,161039.0,36.4447,36.603,36.4249,36.5535,161039.0
2022-12-22 13:50:00,36.95,36.98,36.8,36.85,113068.0,36.5634,36.5931,36.415,36.4645,113068.0
2022-12-22 14:00:00,36.86,36.99,36.84,36.96,164084.0,36.4744,36.603,36.4546,36.5733,164084.0
2022-12-22 14:10:00,36.97,37.09,36.77,36.77,210610.0,36.5832,36.702,36.3853,36.3853,210610.0
2022-12-22 14:20:00,36.77,36.86,36.66,36.81,191555.0,36.3853,36.4744,36.2765,36.4249,191555.0
2022-12-22 14:30:00,36.79,36.91,36.74,36.77,181942.0,36.4051,36.5238,36.3556,36.3853,181942.0
2022-12-22 14:40:00,36.76,36.82,36.68,36.8,294716.0,36.3754,36.4348,36.2962,36.415,294716.0
2022-12-22 14:50:00,36.8,36.97,36.76,36.93,324192.0,36.415,36.5832,36.3754,36.5436,324192.0
2022-12-22 15:00:00,36.94,37.11,36.88,37.08,647971.0,36.5535,36.7217,36.4942,36.6921,647971.0
2022-12-22 15:10:00,37.08,37.28,37.0,37.27,251048.0,36.6921,36.89,36.6129,36.8801,251048.0
2022-12-22 15:20:00,37.27,37.35,37.22,37.26,263558.0,36.8801,36.9592,36.8306,36.8702,263558.0
2022-12-22 15:30:00,37.26,37.27,37.02,37.09,438593.0,36.8702,36.8801,36.6327,36.702,438593.0
2022-12-22 15:40:00,37.09,37.1,36.98,37.09,537182.0,36.702,36.7119,36.5931,36.702,537182.0
2022-12-22 15:50:00,37.09,37.24,36.99,37.08,1541206.0,36.702,36.8504,36.603,36.6921,1541206.0
2022-12-23 09:30:00,36.97,37.07,36.29,36.45,183892.0,36.5832,36.6822,35.9103,36.0687,183892.0
2022-12-23 09:40:00,36.45,36.76,36.42,36.6,149388.0,36.0687,36.3754,36.039,36.2171,149388.0
2022-12-23 09:50:00,36.6,36.7,36.53,36.61,107362.0,36.2171,36.316,36.1478,36.227,107362.0
2022-12-23 10:00:00,36.61,36.98,36.5,36.75,164505.0,36.227,36.5931,36.1181,36.3655,164505.0
2022-12-23 10:10:00,36.73,37.17,36.7,37.14,148547.0,36.3457,36.7811,36.316,36.7514,148547.0
2022-12-23 10:20:00,37.14,37.23,37.0,37.19,154790.0,36.7514,36.8405,36.6129,36.8009,154790.0
2022-12-23 10:30:00,37.19,37.57,37.16,37.55,186646.0,36.8009,37.1769,36.7712,37.1571,186646.0
2022-12-23 10:40:00,37.56,37.58,37.14,37.16,101473.0,37.167,37.1868,36.7514,36.7712,101473.0
2022-12-23 10:50:00,37.16,37.17,36.89,36.92,69293.0,36.7712,36.7811,36.504,36.5337,69293.0
2022-12-23 11:00:00,36.91,36.92,36.71,36.78,69872.0,36.5238,36.5337,36.3259,36.3952,69872.0
2022-12-23 11:10:00,36.8,37.0,36.8,36.94,127423.0,36.415,36.6129,36.415,36.5535,127423.0
2022-12-23 11:20:00,36.94,37.03,36.85,36.86,91022.0,36.5535,36.6426,36.4645,36.4744,91022.0
2022-12-23 11:30:00,36.88,37.01,36.83,37.0,47785.0,36.4942,36.6228,36.4447,36.6129,47785.0
2022-12-23 11:40:00,37.0,37.08,36.81,36.86,52045.0,36.6129,36.6921,36.4249,36.4744,52045.0
2022-12-23 11:50:00,36.87,36.92,36.78,36.91,37827.0,36.4843,36.5337,36.3952,36.5238,37827.0
2022-12-23 12:00:00,36.92,37.04,36.89,36.92,52253.0,36.5337,36.6525,36.504,36.5337,52253.0
2022-12-23 12:10:00,36.91,36.99,36.84,36.89,41994.0,36.5238,36.603,36.4546,36.504,41994.0
2022-12-23 12:20:00,36.89,37.05,36.88,36.92,44537.0,36.504,36.6624,36.4942,36.5337,44537.0
2022-12-23 12:30:00,36.93,37.02,36.87,36.93,47722.0,36.5436,36.6327,36.4843,36.5436,47722.0
2022-12-23 12:40:00,36.93,36.95,36.78,36.84,54068.0,36.5436,36.5634,36.3952,36.4546,54068.0
2022-12-23 12:50:00,36.85,36.86,36.74,36.76,51596.0,36.4645,36.4744,36.3556,36.3754,51596.0
2022-12-23 13:00:00,36.76,36.84,36.73,36.83,41411.0,36.3754,36.4546,36.3457,36.4447,41411.0
2022-12-23 13:10:00,36.84,36.87,36.65,36.75,75138.0,36.4546,36.4843,36.2666,36.3655,75138.0
2022-12-23 13:20:00,36.75,36.8,36.72,36.77,59077.0,36.3655,36.415,36.3358,36.3853,59077.0
2022-12-23 13:30:00,36.79,36.82,36.73,36.77,40530.0,36.4051,36.4348,36.3457,36.3853,40530.0
2022-12-23 13:40:00,36.77,36.85,36.67,36.83,63980.0,36.3853,36.4645,36.2863,36.4447,63980.0
2022-12-23 13:50:00,36.82,36.84,36.77,36.8,50186.0,36.4348,36.4546,36.3853,36.415,50186.0
2022-12-23 14:00:00,36.81,36.84,36.73,36.74,63227.0,36.4249,36.4546,36.3457,36.3556,63227.0
2022-12-23 14:10:00,36.74,36.93,36.73,36.88,60779.0,36.3556,36.5436,36.3457,36.4942,60779.0
2022-12-23 14:20:00,36.89,36.91,36.83,36.86,51782.0,36.504,36.5238,36.4447,36.4744,51782.0
2022-12-23 14:30:00,36.87,37.0,36.84,36.97,87918.0,36.4843,36.6129,36.4546,36.5832,87918.0
2022-12-23 14:40:00,36.98,36.98,36.91,36.92,53896.0,36.5931,36.5931,36.5238,36.5337,53896.0
2022-12-23 14:50:00,36.92,36.99,36.9,36.98,34579.0,36.5337,36.603,36.5139,36.5931,34579.0
2022-12-23 15:00:00,36.98,37.07,36.93,36.98,42324.0,36.5931,36.6822,36.5436,36.5931,42324.0
2022-12-23 15:10:00,36.98,37.02,36.91,36.98,58712.0,36.5931,36.6327,36.5238,36.5931,58712.0
2022-12-23 15:20:00,36.98,37.03,36.93,36.97,91287.0,36.5931,36.6426,36.5436,36.5832,91287.0
2022-12-23 15:30:00,36.96,36.98,36.86,36.9,82946.0,36.5733,36.5931,36.4744,36.5139,82946.0
2022-12-23 15:40:00,36.89,37.04,36.88,37.02,131617.0,36.504,36.6525,36.4942,36.6327,131617.0
2022-12-23 15:50:00,37.01,37.23,36.88,37.21,516389.0,36.6228,36.8405,36.4942,36.8207,516389.0
2022-12-27 09:30:00,36.72,36.74,36.14,36.25,340289.0,36.3358,36.3556,35.7619,35.8707,340289.0
2022-12-27 09:40:00,36.23,36.23,35.85,36.16,233595.0,35.851,35.851,35.4749,35.7817,233595.0
2022-12-27 09:50:00,36.17,36.37,36.09,36.22,128818.0,35.7916,35.9895,35.7124,35.8411,128818.0
2022-12-27 10:00:00,36.22,36.28,36.07,36.12,102361.0,35.8411,35.9004,35.6926,35.7421,102361.0
2022-12-27 10:10:00,36.09,36.46,36.03,36.4,127206.0,35.7124,36.0785,35.653,36.0192,127206.0
2022-12-27 10:20:00,36.4,36.58,36.38,36.47,210812.0,36.0192,36.1973,35.9994,36.0884,210812.0
2022-12-27 10:30:00,36.48,36.6,36.31,36.59,70685.0,36.0983,36.2171,35.9301,36.2072,70685.0
2022-12-27 10:40:00,36.58,36.65,36.5,36.54,61224.0,36.1973,36.2666,36.1181,36.1577,61224.0
2022-12-27 10:50:00,36.55,36.55,36.3,36.39,99878.0,36.1676,36.1676,35.9202,36.0093,99878.0
2022-12-27 11:00:00,36.38,36.48,36.31,36.4,63287.0,35.9994,36.0983,35.9301,36.0192,63287.0
2022-12-27 11:10:00,36.38,36.41,36.28,36.29,60440.0,35.9994,36.0291,35.9004,35.9103,60440.0
2022-12-27 11:20:00,36.3,36.41,36.25,36.37,88683.0,35.9202,36.0291,35.8707,35.9895,88683.0
2022-12-27 11:30:00,36.37,36.48,36.31,36.39,56823.0,35.9895,36.0983,35.9301,36.0093,56823.0
2022-12-27 11:40:00,36.41,36.49,36.35,36.41,60014.0,36.0291,36.1082,35.9697,36.0291,60014.0
2022-12-27 11:50:00,36.42,36.42,36.29,36.29,58036.0,36.039,36.039,35.9103,35.9103,58036.0
2022-12-27 12:00:00,36.29,36.35,36.26,36.27,46430.0,35.9103,35.9697,35.8806,35.8905,46430.0
2022-12-27 12:10:00,36.27,36.41,36.24,36.27,65249.0,35.8905,36.0291,35.8608,35.8905,65249.0
2022-12-27 12:20:00,36.26,36.26,36.09,36.1,84317.0,35.8806,35.8806,35.7124,35.7223,84317.0
2022-12-27 12:30:00,36.1,36.23,36.1,36.2,47668.0,35.7223,35.851,35.7223,35.8213,47668.0
2022-12-27 12:40:00,36.2,36.23,36.08,36.11,83489.0,35.8213,35.851,35.7025,35.7322,83489.0
2022-12-27 12:50:00,36.1,36.24,36.09,36.2,46489.0,35.7223,35.8608,35.7124,35.8213,46489.0
2022-12-27 13:00:00,36.2,36.28,36.19,36.25,43320.0,35.8213,35.9004,35.8114,35.8707,43320.0
2022-12-27 13:10:00,36.26,36.27,36.13,36.14,58545.0,35.8806,35.8905,35.752,35.7619,58545.0
2022-12-27 13:20:00,36.14,36.17,36.1,36.12,55395.0,35.7619,35.7916,35.7223,35.7421,55395.0
2022-12-27 13:30:00,36.1,36.15,36.09,36.11,54741.0,35.7223,35.7718,35.7124,35.7322,54741.0
2022-12-27 13:40:00,36.11,36.17,36.09,36.15,74005.0,35.7322,35.7916,35.7124,35.7718,74005.0
2022-12-27 13:50:00,36.16,36.17,36.07,36.13,157492.0,35.7817,35.7916,35.6926,35.752,157492.0
2022-12-27 14:00:00,36.13,36.22,36.13,36.15,69156.0,35.752,35.8411,35.752,35.7718,69156.0
2022-12-27 14:10:00,36.15,36.18,35.99,36.02,131142.0,35.7718,35.8015,35.6135,35.6431,131142.0
2022-12-27 14:20:00,36.02,36.11,35.99,36.04,73185.0,35.6431,35.7322,35.6135,35.6629,73185.0
2022-12-27 14:30:00,36.03,36.12,36.01,36.08,57227.0,35.653,35.7421,35.6333,35.7025,57227.0
2022-12-27 14:40:00,36.07,36.24,36.02,36.22,80974.0,35.6926,35.8608,35.6431,35.8411,80974.0
2022-12-27 14:50:00,36.21,36.23,36.09,36.16,86160.0,35.8312,35.851,35.7124,35.7817,86160.0
2022-12-27 15:00:00,36.15,36.2,36.09,36.16,79006.0,35.7718,35.8213,35.7124,35.7817,79006.0
2022-12-27 15:10:00,36.16,36.27,36.14,36.2,104547.0,35.7817,35.8905,35.7619,35.8213,104547.0
2022-12-27 15:20:00,36.2,36.33,36.18,36.29,127373.0,35.8213,35.9499,35.8015,35.9103,127373.0
2022-12-27 15:30:00,36.3,36.41,36.28,36.38,145871.0,35.9202,36.0291,35.9004,35.9994,145871.0
2022-12-27 15:40:00,36.38,36.39,36.19,36.24,151840.0,35.9994,36.0093,35.8114,35.8608,151840.0
2022-12-27 15:50:00,36.23,36.26,35.96,36.06,914230.0,35.851,35.8806,35.5838,35.6827,914230.0
2022-12-28 09:30:00,35.78,36.18,35.5,35.99,251117.0,35.4057,35.8015,35.1286,35.6135,251117.0
2022-12-28 09:40:00,35.98,36.15,35.96,36.14,107690.0,35.6036,35.7718,35.5838,35.7619,107690.0
2022-12-28 09:50:00,36.15,36.15,35.86,36.07,111620.0,35.7718,35.7718,35.4848,35.6926,111620.0
2022-12-28 10:00:00,36.05,36.23,35.97,36.01,127046.0,35.6728,35.851,35.5937,35.6333,127046.0
2022-12-28 10:10:00,36.01,36.1,35.94,36.1,99814.0,35.6333,35.7223,35.564,35.7223,99814.0
2022-12-28 10:20:00,36.12,36.14,35.77,35.83,134632.0,35.7421,35.7619,35.3958,35.4551,134632.0
2022-12-28 10:30:00,35.83,35.98,35.75,35.77,115224.0,35.4551,35.6036,35.376,35.3958,115224.0
2022-12-28 10:40:00,35.76,35.84,35.63,35.66,107145.0,35.3859,35.465,35.2572,35.2869,107145.0
2022-12-28 10:50:00,35.67,35.68,35.44,35.46,235477.0,35.2968,35.3067,35.0692,35.089,235477.0
2022-12-28 11:00:00,35.44,35.47,35.34,35.39,188845.0,35.0692,35.0989,34.9703,35.0197,188845.0
2022-12-28 11:10:00,35.39,35.44,35.25,35.39,167841.0,35.0197,35.0692,34.8812,35.0197,167841.0
2022-12-28 11:20:00,35.4,35.49,35.38,35.44,91285.0,35.0296,35.1187,35.0098,35.0692,91285.0
2022-12-28 11:30:00,35.45,35.47,35.32,35.4,133636.0,35.0791,35.0989,34.9505,35.0296,133636.0
2022-12-28 11:40:00,35.41,35.48,35.25,35.26,135748.0,35.0395,35.1088,34.8812,34.8911,135748.0
2022-12-28 11:50:00,35.25,35.3,35.18,35.19,184667.0,34.8812,34.9307,34.8119,34.8218,184667.0
2022-12-28 12:00:00,35.19,35.32,35.09,35.19,251716.0,34.8218,34.9505,34.7229,34.8218,251716.0
2022-12-28 12:10:00,35.18,35.25,35.12,35.25,115987.0,34.8119,34.8812,34.7526,34.8812,115987.0
2022-12-28 12:20:00,35.25,35.37,35.21,35.33,88644.0,34.8812,34.9999,34.8416,34.9604,88644.0
2022-12-28 12:30:00,35.34,35.41,35.31,35.35,93636.0,34.9703,35.0395,34.9406,34.9802,93636.0
2022-12-28 12:40:00,35.36,35.56,35.32,35.56,87917.0,34.9901,35.188,34.9505,35.188,87917.0
2022-12-28 12:50:00,35.56,35.61,35.48,35.59,77037.0,35.188,35.2374,35.1088,35.2176,77037.0
2022-12-28 13:00:00,35.58,35.71,35.56,35.64,67754.0,35.2078,35.3364,35.188,35.2671,67754.0
2022-12-28 13:10:00,35.64,35.72,35.57,35.58,62707.0,35.2671,35.3463,35.1979,35.2078,62707.0
2022-12-28 13:20:00,35.57,35.61,35.44,35.48,73915.0,35.1979,35.2374,35.0692,35.1088,73915.0
2022-12-28 13:30:00,35.48,35.5,35.39,35.4,68132.0,35.1088,35.1286,35.0197,35.0296,68132.0
2022-12-28 13:40:00,35.41,35.49,35.4,35.43,79240.0,35.0395,35.1187,35.0296,35.0593,79240.0
2022-12-28 13:50:00,35.44,35.45,35.37,35.41,71801.0,35.0692,35.0791,34.9999,35.0395,71801.0
2022-12-28 14:00:00,35.43,35.48,35.37,35.39,99547.0,35.0593,35.1088,34.9999,35.0197,99547.0
2022-12-28 14:10:00,35.39,35.46,35.34,35.45,67932.0,35.0197,35.089,34.9703,35.0791,67932.0
2022-12-28 14:20:00,35.45,35.46,35.34,35.34,56344.0,35.0791,35.089,34.9703,34.9703,56344.0
2022-12-28 14:30:00,35.34,35.35,35.21,35.27,83209.0,34.9703,34.9802,34.8416,34.901,83209.0
2022-12-28 14:40:00,35.27,35.4,35.27,35.35,99146.0,34.901,35.0296,34.901,34.9802,99146.0
2022-12-28 14:50:00,35.34,35.4,35.31,35.37,76486.0,34.9703,35.0296,34.9406,34.9999,76486.0
2022-12-28 15:00:00,35.37,35.37,35.23,35.28,124929.0,34.9999,34.9999,34.8614,34.9109,124929.0
2022-12-28 15:10:00,35.28,35.33,35.14,35.27,147781.0,34.9109,34.9604,34.7724,34.901,147781.0
2022-12-28 15:20:00,35.26,35.33,35.21,35.26,132570.0,34.8911,34.9604,34.8416,34.8911,132570.0
2022-12-28 15:30:00,35.26,35.38,35.25,35.3,173750.0,34.8911,35.0098,34.8812,34.9307,173750.0
2022-12-28 15:40:00,35.31,35.42,35.23,35.41,241347.0,34.9406,35.0494,34.8614,35.0395,241347.0
2022-12-28 15:50:00,35.41,35.45,35.26,35.38,875700.0,35.0395,35.0791,34.8911,35.0098,875700.0
2022-12-29 09:30:00,36.09,36.34,35.8,36.14,228957.0,35.7124,35.9598,35.4255,35.7619,228957.0
2022-12-29 09:40:00,36.12,36.56,36.12,36.55,169068.0,35.7421,36.1775,35.7421,36.1676,169068.0
2022-12-29 09:50:00,36.57,36.61,36.48,36.57,118607.0,36.1874,36.227,36.0983,36.1874,118607.0
2022-12-29 10:00:00,36.58,36.72,36.36,36.71,149451.0,36.1973,36.3358,35.9796,36.3259,149451.0
2022-12-29 10:10:00,36.69,36.87,36.65,36.83,107108.0,36.3061,36.4843,36.2666,36.4447,107108.0
2022-12-29 10:20:00,36.84,36.85,36.65,36.66,108451.0,36.4546,36.4645,36.2666,36.2765,108451.0
2022-12-29 10:30:00,36.66,36.9,36.65,36.84,148433.0,36.2765,36.5139,36.2666,36.4546,148433.0
2022-12-29 10:40:00,36.85,36.91,36.7,36.73,95331.0,36.4645,36.5238,36.316,36.3457,95331.0
2022-12-29 10:50:00,36.73,36.86,36.7,36.81,124325.0,36.3457,36.4744,36.316,36.4249,124325.0
2022-12-29 11:00:00,36.81,36.88,36.74,36.82,113436.0,36.4249,36.4942,36.3556,36.4348,113436.0
2022-12-29 11:10:00,36.82,36.94,36.73,36.87,99337.0,36.4348,36.5535,36.3457,36.4843,99337.0
2022-12-29 11:20:00,36.88,37.07,36.87,37.07,135321.0,36.4942,36.6822,36.4843,36.6822,135321.0
2022-12-29 11:30:00,37.07,37.23,37.07,37.11,193991.0,36.6822,36.8405,36.6822,36.7217,193991.0
2022-12-29 11:40:00,37.11,37.12,36.97,37.06,92059.0,36.7217,36.7316,36.5832,36.6723,92059.0
2022-12-29 11:50:00,37.06,37.19,37.05,37.11,65025.0,36.6723,36.8009,36.6624,36.7217,65025.0
2022-12-29 12:00:00,37.11,37.12,36.95,37.0,98620.0,36.7217,36.7316,36.5634,36.6129,98620.0
2022-12-29 12:10:00,37.0,37.03,36.89,37.02,74841.0,36.6129,36.6426,36.504,36.6327,74841.0
2022-12-29 12:20:00,37.01,37.02,36.92,36.96,62729.0,36.6228,36.6327,36.5337,36.5733,62729.0
2022-12-29 12:30:00,36.96,36.97,36.86,36.93,60005.0,36.5733,36.5832,36.4744,36.5436,60005.0
2022-12-29 12:40:00,36.95,36.96,36.89,36.94,54309.0,36.5634,36.5733,36.504,36.5535,54309.0
2022-12-29 12:50:00,36.94,37.01,36.91,36.92,72692.0,36.5535,36.6228,36.5238,36.5337,72692.0
2022-12-29 13:00:00,36.91,36.96,36.78,36.81,53517.0,36.5238,36.5733,36.3952,36.4249,53517.0
2022-12-29 13:10:00,36.81,37.01,36.8,36.95,109814.0,36.4249,36.6228,36.415,36.5634,109814.0
2022-12-29 13:20:00,36.95,36.96,36.88,36.92,94140.0,36.5634,36.5733,36.4942,36.5337,94140.0
2022-12-29 13:30:00,36.93,36.94,36.8,36.88,45630.0,36.5436,36.5535,36.415,36.4942,45630.0
2022-12-29 13:40:00,36.88,36.91,36.75,36.78,54524.0,36.4942,36.5238,36.3655,36.3952,54524.0
2022-12-29 13:50:00,36.78,36.88,36.75,36.85,84170.0,36.3952,36.4942,36.3655,36.4645,84170.0
2022-12-29 14:00:00,36.86,36.9,36.8,36.83,58064.0,36.4744,36.5139,36.415,36.4447,58064.0
2022-12-29 14:10:00,36.83,36.85,36.79,36.83,40242.0,36.4447,36.4645,36.4051,36.4447,40242.0
2022-12-29 14:20:00,36.83,36.86,36.76,36.8,60877.0,36.4447,36.4744,36.3754,36.415,60877.0
2022-12-29 14:30:00,36.81,36.81,36.69,36.71,111213.0,36.4249,36.4249,36.3061,36.3259,111213.0
2022-12-29 14:40:00,36.71,36.77,36.67,36.7,51183.0,36.3259,36.3853,36.2863,36.316,51183.0
2022-12-29 14:50:00,36.7,36.73,36.64,36.72,48203.0,36.316,36.3457,36.2567,36.3358,48203.0
2022-12-29 15:00:00,36.71,36.86,36.7,36.85,85889.0,36.3259,36.4744,36.316,36.4645,85889.0
2022-12-29 15:10:00,36.85,36.85,36.74,36.81,107479.0,36.4645,36.4645,36.3556,36.4249,107479.0
2022-12-29 15:20:00,36.82,36.87,36.8,36.8,85437.0,36.4348,36.4843,36.415,36.415,85437.0
2022-12-29 15:30:00,36.8,36.93,36.78,36.83,142136.0,36.415,36.5436,36.3952,36.4447,142136.0
2022-12-29 15:40:00,36.82,36.87,36.78,36.82,165964.0,36.4348,36.4843,36.3952,36.4348,165964.0
2022-12-29 15:50:00,36.83,36.89,36.7,36.75,776581.0,36.4447,36.504,36.316,36.3655,776581.0
2022-12-30 09:30:00,36.08,36.29,35.73,36.0,301164.0,35.7025,35.9103,35.3562,35.6234,301164.0
2022-12-30 09:40:00,35.96,36.05,35.58,35.64,178295.0,35.5838,35.6728,35.2078,35.2671,178295.0
2022-12-30 09:50:00,35.66,35.99,35.65,35.99,181478.0,35.2869,35.6135,35.277,35.6135,181478.0
2022-12-30 10:00:00,36.0,36.07,35.88,36.01,318012.0,35.6234,35.6926,35.5046,35.6333,318012.0
2022-12-30 10:10:00,36.0,36.32,35.97,36.25,170676.0,35.6234,35.94,35.5937,35.8707,170676.0
2022-12-30 10:20:00,36.26,36.27,36.11,36.16,120724.0,35.8806,35.8905,35.7322,35.7817,120724.0
2022-12-30 10:30:00,36.15,36.31,36.08,36.3,145921.0,35.7718,35.9301,35.7025,35.9202,145921.0
2022-12-30 10:40:00,36.3,36.57,36.24,36.55,172811.0,35.9202,36.1874,35.8608,36.1676,172811.0
2022-12-30 10:50:00,36.55,36.57,36.37,36.39,132052.0,36.1676,36.1874,35.9895,36.0093,132052.0
2022-12-30 11:00:00,36.39,36.55,36.32,36.55,145388.0,36.0093,36.1676,35.94,36.1676,145388.0
2022-12-30 11:10:00,36.54,36.56,36.34,36.36,178250.0,36.1577,36.1775,35.9598,35.9796,178250.0
2022-12-30 11:20:00,36.36,36.37,36.19,36.27,135804.0,35.9796,35.9895,35.8114,35.8905,135804.0
2022-12-30 11:30:00,36.26,36.49,36.26,36.42,240215.0,35.8806,36.1082,35.8806,36.039,240215.0
2022-12-30 11:40:00,36.42,36.42,36.29,36.36,110518.0,36.039,36.039,35.9103,35.9796,110518.0
2022-12-30 11:50:00,36.35,36.41,36.28,36.41,47433.0,35.9697,36.0291,35.9004,36.0291,47433.0
2022-12-30 12:00:00,36.41,36.41,36.31,36.39,45696.0,36.0291,36.0291,35.9301,36.0093,45696.0
2022-12-30 12:10:00,36.39,36.49,36.38,36.45,65490.0,36.0093,36.1082,35.9994,36.0687,65490.0
2022-12-30 12:20:00,36.45,36.47,36.29,36.36,87718.0,36.0687,36.0884,35.9103,35.9796,87718.0
2022-12-30 12:30:00,36.36,36.46,36.35,36.44,63436.0,35.9796,36.0785,35.9697,36.0588,63436.0
2022-12-30 12:40:00,36.45,36.57,36.44,36.54,54229.0,36.0687,36.1874,36.0588,36.1577,54229.0
2022-12-30 12:50:00,36.54,36.61,36.48,36.61,83037.0,36.1577,36.227,36.0983,36.227,83037.0
2022-12-30 13:00:00,36.62,36.62,36.45,36.55,101796.0,36.2369,36.2369,36.0687,36.1676,101796.0
2022-12-30 13:10:00,36.56,36.57,36.47,36.48,64592.0,36.1775,36.1874,36.0884,36.0983,64592.0
2022-12-30 13:20:00,36.48,36.48,36.32,36.44,117198.0,36.0983,36.0983,35.94,36.0588,117198.0
2022-12-30 13:30:00,36.44,36.54,36.43,36.52,67423.0,36.0588,36.1577,36.0489,36.1379,67423.0
2022-12-30 13:40:00,36.52,36.52,36.44,36.46,50891.0,36.1379,36.1379,36.0588,36.0785,50891.0
2022-12-30 13:50:00,36.45,36.51,36.41,36.45,86311.0,36.0687,36.128,36.0291,36.0687,86311.0
2022-12-30 14:00:00,36.46,36.47,36.35,36.38,76499.0,36.0785,36.0884,35.9697,35.9994,76499.0
2022-12-30 14:10:00,36.38,36.38,36.28,36.32,63814.0,35.9994,35.9994,35.9004,35.94,63814.0
2022-12-30 14:20:00,36.33,36.45,36.31,36.44,71138.0,35.9499,36.0687,35.9301,36.0588,71138.0
2022-12-30 14:30:00,36.44,36.51,36.43,36.45,68108.0,36.0588,36.128,36.0489,36.0687,68108.0
2022-12-30 14:40:00,36.45,36.46,36.36,36.38,62670.0,36.0687,36.0785,35.9796,35.9994,62670.0
2022-12-30 14:50:00,36.37,36.45,36.35,36.4,76352.0,35.9895,36.0687,35.9697,36.0192,76352.0
2022-12-30 15:00:00,36.41,36.53,36.4,36.51,80231.0,36.0291,36.1478,36.0192,36.128,80231.0
2022-12-30 15:10:00,36.51,36.69,36.51,36.58,101135.0,36.128,36.3061,36.128,36.1973,101135.0
2022-12-30 15:20:00,36.58,36.62,36.52,36.55,84585.0,36.1973,36.2369,36.1379,36.1676,84585.0
2022-12-30 15:30:00,36.55,36.68,36.52,36.68,159849.0,36.1676,36.2962,36.1379,36.2962,159849.0
2022-12-30 15:40:00,36.68,36.81,36.62,36.81,242831.0,36.2962,36.4249,36.2369,36.4249,242831.0
2022-12-30 15:50:00,36.8,37.1,36.79,37.05,1026716.0,36.415,36.7119,36.4051,36.6624,1026716.0
2023-01-03 09:30:00,37.91,38.2,37.6,37.8,436250.0,37.5134,37.8003,37.2066,37.4045,436250.0
2023-01-03 09:40:00,37.81,37.97,37.21,37.31,298608.0,37.4144,37.5727,36.8207,36.9197,298608.0
2023-01-03 09:50:00,37.28,37.37,36.84,36.87,278199.0,36.89,36.979,36.4546,36.4843,278199.0
2023-01-03 10:00:00,36.85,36.98,36.7,36.72,158407.0,36.4645,36.5931,36.316,36.3358,158407.0
2023-01-03 10:10:00,36.71,36.72,36.35,36.37,264884.0,36.3259,36.3358,35.9697,35.9895,264884.0
2023-01-03 10:20:00,36.37,36.68,36.33,36.66,246388.0,35.9895,36.2962,35.9499,36.2765,246388.0
2023-01-03 10:30:00,36.65,36.67,36.45,36.64,141499.0,36.2666,36.2863,36.0687,36.2567,141499.0
2023-01-03 10:40:00,36.66,36.93,36.65,36.91,126664.0,36.2765,36.5436,36.2666,36.5238,126664.0
2023-01-03 10:50:00,36.91,37.08,36.84,37.07,61295.0,36.5238,36.6921,36.4546,36.6822,61295.0
2023-01-03 11:00:00,37.08,37.12,36.68,36.68,123984.0,36.6921,36.7316,36.2962,36.2962,123984.0
2023-01-03 11:10:00,36.69,36.74,36.58,36.69,57716.0,36.3061,36.3556,36.1973,36.3061,57716.0
2023-01-03 11:20:00,36.7,36.76,36.55,36.62,78237.0,36.316,36.3754,36.1676,36.2369,78237.0
2023-01-03 11:30:00,36.61,36.61,36.4,36.52,47031.0,36.227,36.227,36.0192,36.1379,47031.0
2023-01-03 11:40:00,36.51,36.58,36.4,36.49,55919.0,36.128,36.1973,36.0192,36.1082,55919.0
2023-01-03 11:50:00,36.5,36.54,36.36,36.36,65932.0,36.1181,36.1577,35.9796,35.9796,65932.0
2023-01-03 12:00:00,36.37,36.43,36.3,36.37,65917.0,35.9895,36.0489,35.9202,35.9895,65917.0
2023-01-03 12:10:00,36.37,36.41,36.24,36.25,62432.0,35.9895,36.0291,35.8608,35.8707,62432.0
2023-01-03 12:20:00,36.24,36.37,36.24,36.32,75513.0,35.8608,35.9895,35.8608,35.94,75513.0
2023-01-03 12:30:00,36.31,36.45,36.3,36.35,65521.0,35.9301,36.0687,35.9202,35.9697,65521.0
2023-01-03 12:40:00,36.35,36.38,36.19,36.23,79644.0,35.9697,35.9994,35.8114,35.851,79644.0
2023-01-03 12:50:00,36.23,36.33,36.2,36.26,84806.0,35.851,35.9499,35.8213,35.8806,84806.0
2023-01-03 13:00:00,36.26,36.28,36.19,36.19,57193.0,35.8806,35.9004,35.8114,35.8114,57193.0
2023-01-03 13:10:00,36.19,36.29,36.13,36.2,70196.0,35.8114,35.9103,35.752,35.8213,70196.0
2023-01-03 13:20:00,36.19,36.37,36.17,36.32,279345.0,35.8114,35.9895,35.7916,35.94,279345.0
2023-01-03 13:30:00,36.32,36.33,36.09,36.1,481421.0,35.94,35.9499,35.7124,35.7223,481421.0
2023-01-03 13:40:00,36.1,36.23,36.08,36.11,197080.0,35.7223,35.851,35.7025,35.7322,197080.0
2023-01-03 13:50:00,36.1,36.22,36.09,36.19,76025.0,35.7223,35.8411,35.7124,35.8114,76025.0
2023-01-03 14:00:00,36.2,36.26,36.09,36.14,71520.0,35.8213,35.8806,35.7124,35.7619,71520.0
2023-01-03 14:10:00,36.14,36.15,36.0,36.02,245278.0,35.7619,35.7718,35.6234,35.6431,245278.0
2023-01-03 14:20:00,36.04,36.07,36.01,36.02,74622.0,35.6629,35.6926,35.6333,35.6431,74622.0
2023-01-03 14:30:00,36.02,36.05,35.9,35.94,206904.0,35.6431,35.6728,35.5244,35.564,206904.0
2023-01-03 14:40:00,35.97,36.31,35.94,36.25,107158.0,35.5937,35.9301,35.564,35.8707,107158.0
2023-01-03 14:50:00,36.26,36.26,36.08,36.12,114408.0,35.8806,35.8806,35.7025,35.7421,114408.0
2023-01-03 15:00:00,36.12,36.22,36.02,36.03,133153.0,35.7421,35.8411,35.6431,35.653,133153.0
2023-01-03 15:10:00,36.04,36.24,36.03,36.15,137859.0,35.6629,35.8608,35.653,35.7718,137859.0
2023-01-03 15:20:00,36.14,36.14,35.93,35.95,213662.0,35.7619,35.7619,35.5541,35.5739,213662.0
2023-01-03 15:30:00,35.95,36.02,35.77,35.81,309357.0,35.5739,35.6431,35.3958,35.4353,309357.0
2023-01-03 15:40:00,35.82,35.92,35.81,35.84,366907.0,35.4452,35.5442,35.4353,35.465,366907.0
2023-01-03 15:50:00,35.84,36.03,35.78,35.98,1127501.0,35.465,35.653,35.4057,35.6036,1127501.0
2023-01-04 09:30:00,36.8,36.94,36.3,36.53,541329.0,36.415,36.5535,35.9202,36.1478,541329.0
2023-01-04 09:40:00,36.56,36.8,36.15,36.42,361504.0,36.1775,36.415,35.7718,36.039,361504.0
2023-01-04 09:50:00,36.43,36.55,36.18,36.26,203062.0,36.0489,36.1676,35.8015,35.8806,203062.0
2023-01-04 10:00:00,36.27,36.43,35.77,35.84,281362.0,35.8905,36.0489,35.3958,35.465,281362.0
2023-01-04 10:10:00,35.85,36.02,35.66,35.98,200692.0,35.4749,35.6431,35.2869,35.6036,200692.0
2023-01-04 10:20:00,35.99,36.04,35.68,35.85,233684.0,35.6135,35.6629,35.3067,35.4749,233684.0
2023-01-04 10:30:00,35.84,35.88,35.64,35.77,210778.0,35.465,35.5046,35.2671,35.3958,210778.0
2023-01-04 10:40:00,35.77,36.1,35.68,36.07,206270.0,35.3958,35.7223,35.3067,35.6926,206270.0
2023-01-04 10:50:00,36.07,36.08,35.95,36.04,231590.0,35.6926,35.7025,35.5739,35.6629,231590.0
2023-01-04 11:00:00,36.05,36.21,35.97,36.18,146744.0,35.6728,35.8312,35.5937,35.8015,146744.0
2023-01-04 11:10:00,36.18,36.35,36.16,36.33,96761.0,35.8015,35.9697,35.7817,35.9499,96761.0
2023-01-04 11:20:00,36.33,36.4,36.26,36.37,132569.0,35.9499,36.0192,35.8806,35.9895,132569.0
2023-01-04 11:30:00,36.38,36.75,36.37,36.71,209093.0,35.9994,36.3655,35.9895,36.3259,209093.0
2023-01-04 11:40:00,36.7,36.74,36.57,36.66,175192.0,36.316,36.3556,36.1874,36.2765,175192.0
2023-01-04 11:50:00,36.68,36.69,36.59,36.6,100906.0,36.2962,36.3061,36.2072,36.2171,100906.0
2023-01-04 12:00:00,36.59,36.63,36.45,36.52,107842.0,36.2072,36.2468,36.0687,36.1379,107842.0
2023-01-04 12:10:00,36.51,36.57,36.45,36.56,61060.0,36.128,36.1874,36.0687,36.1775,61060.0
2023-01-04 12:20:00,36.55,36.59,36.5,36.51,54269.0,36.1676,36.2072,36.1181,36.128,54269.0
2023-01-04 12:30:00,36.51,36.7,36.51,36.66,118670.0,36.128,36.316,36.128,36.2765,118670.0
2023-01-04 12:40:00,36.68,36.73,36.64,36.66,57696.0,36.2962,36.3457,36.2567,36.2765,57696.0
2023-01-04 12:50:00,36.65,36.67,36.38,36.39,65367.0,36.2666,36.2863,35.9994,36.0093,65367.0
2023-01-04 13:00:00,36.38,36.41,36.29,36.41,103402.0,35.9994,36.0291,35.9103,36.0291,103402.0
2023-01-04 13:10:00,36.41,36.6,36.4,36.59,82871.0,36.0291,36.2171,36.0192,36.2072,82871.0
2023-01-04 13:20:00,36.59,36.62,36.53,36.54,56195.0,36.2072,36.2369,36.1478,36.1577,56195.0
2023-01-04 13:30:00,36.54,36.73,36.53,36.73,91079.0,36.1577,36.3457,36.1478,36.3457,91079.0
2023-01-04 13:40:00,36.73,36.73,36.61,36.68,57256.0,36.3457,36.3457,36.227,36.2962,57256.0
2023-01-04 13:50:00,36.68,36.69,36.44,36.5,64800.0,36.2962,36.3061,36.0588,36.1181,64800.0
2023-01-04 14:00:00,36.48,36.73,36.18,36.28,262942.0,36.0983,36.3457,35.8015,35.9004,262942.0
2023-01-04 14:10:00,36.28,36.64,36.22,36.59,106268.0,35.9004,36.2567,35.8411,36.2072,106268.0
2023-01-04 14:20:00,36.57,36.61,36.05,36.07,187205.0,36.1874,36.227,35.6728,35.6926,187205.0
2023-01-04 14:30:00,36.08,36.3,36.03,36.26,192976.0,35.7025,35.9202,35.653,35.8806,192976.0
2023-01-04 14:40:00,36.27,36.44,36.21,36.39,144957.0,35.8905,36.0588,35.8312,36.0093,144957.0
2023-01-04 14:50:00,36.39,36.58,36.32,36.56,102332.0,36.0093,36.1973,35.94,36.1775,102332.0
2023-01-04 15:00:00,36.56,36.69,36.41,36.48,140593.0,36.1775,36.3061,36.0291,36.0983,140593.0
2023-01-04 15:10:00,36.47,36.53,36.4,36.44,105978.0,36.0884,36.1478,36.0192,36.0588,105978.0
2023-01-04 15:20:00,36.44,36.48,36.3,36.38,147998.0,36.0588,36.0983,35.9202,35.9994,147998.0
2023-01-04 15:30:00,36.37,36.38,36.11,36.15,178336.0,35.9895,35.9994,35.7322,35.7718,178336.0
2023-01-04 15:40:00,36.14,36.3,36.09,36.29,260578.0,35.7619,35.9202,35.7124,35.9103,260578.0
2023-01-04 15:50:00,36.29,36.68,36.23,36.62,943912.0,35.9103,36.2962,35.851,36.2369,943912.0
2023-01-05 09:30:00,35.74,35.99,35.57,35.6,309916.0,35.4273,35.6751,35.2588,35.2885,309916.0
2023-01-05 09:40:00,35.6,35.6,35.28,35.45,341027.0,35.2885,35.2885,34.9713,35.1398,341027.0
2023-01-05 09:50:00,35.46,35.62,35.43,35.51,352559.0,35.1497,35.3083,35.12,35.1993,352559.0
2023-01-05 10:00:00,35.5,35.67,35.36,35.39,391109.0,35.1894,35.3579,35.0506,35.0803,391109.0
2023-01-05 10:10:00,35.4,35.57,35.34,35.47,229015.0,35.0902,35.2588,35.0308,35.1596,229015.0
2023-01-05 10:20:00,35.47,35.7,35.41,35.68,328562.0,35.1596,35.3876,35.1002,35.3678,328562.0
2023-01-05 10:30:00,35.68,35.7,35.31,35.56,398217.0,35.3678,35.3876,35.001,35.2488,398217.0
2023-01-05 10:40:00,35.57,35.74,35.49,35.64,94177.0,35.2588,35.4273,35.1795,35.3281,94177.0
2023-01-05 10:50:00,35.65,35.65,35.47,35.51,107922.0,35.3381,35.3381,35.1596,35.1993,107922.0
2023-01-05 11:00:00,35.51,35.55,35.43,35.48,108145.0,35.1993,35.2389,35.12,35.1695,108145.0
2023-01-05 11:10:00,35.48,35.65,35.4,35.49,217906.0,35.1695,35.3381,35.0902,35.1795,217906.0
2023-01-05 11:20:00,35.47,35.47,35.28,35.4,120637.0,35.1596,35.1596,34.9713,35.0902,120637.0
2023-01-05 11:30:00,35.4,35.5,35.33,35.38,199160.0,35.0902,35.1894,35.0209,35.0704,199160.0
2023-01-05 11:40:00,35.38,35.64,35.34,35.48,298083.0,35.0704,35.3281,35.0308,35.1695,298083.0
2023-01-05 11:50:00,35.48,35.49,35.3,35.3,90964.0,35.1695,35.1795,34.9911,34.9911,90964.0
2023-01-05 12:00:00,35.3,35.47,35.28,35.39,156592.0,34.9911,35.1596,34.9713,35.0803,156592.0
2023-01-05 12:10:00,35.38,35.39,35.1,35.12,161231.0,35.0704,35.0803,34.7929,34.8127,161231.0
2023-01-05 12:20:00,35.11,35.22,35.07,35.19,113264.0,34.8028,34.9118,34.7631,34.8821,113264.0
2023-01-05 12:30:00,35.19,35.3,35.17,35.2,105402.0,34.8821,34.9911,34.8623,34.892,105402.0
2023-01-05 12:40:00,35.2,35.22,35.06,35.09,105905.0,34.892,34.9118,34.7532,34.783,105905.0
2023-01-05 12:50:00,35.08,35.15,35.05,35.09,96153.0,34.773,34.8424,34.7433,34.783,96153.0
2023-01-05 13:00:00,35.08,35.11,35.01,35.11,116331.0,34.773,34.8028,34.7037,34.8028,116331.0
2023-01-05 13:10:00,35.11,35.11,34.95,34.95,162298.0,34.8028,34.8028,34.6442,34.6442,162298.0
2023-01-05 13:20:00,34.95,35.4,34.95,35.28,287179.0,34.6442,35.0902,34.6442,34.9713,287179.0
2023-01-05 13:30:00,35.29,35.39,35.24,35.28,103818.0,34.9812,35.0803,34.9316,34.9713,103818.0
2023-01-05 13:40:00,35.29,35.34,35.11,35.12,143896.0,34.9812,35.0308,34.8028,34.8127,143896.0
2023-01-05 13:50:00,35.11,35.19,35.09,35.17,128478.0,34.8028,34.8821,34.783,34.8623,128478.0
2023-01-05 14:00:00,35.18,35.23,35.05,35.09,195451.0,34.8722,34.9217,34.7433,34.783,195451.0
2023-01-05 14:10:00,35.11,35.22,35.05,35.21,111934.0,34.8028,34.9118,34.7433,34.9019,111934.0
2023-01-05 14:20:00,35.22,35.23,35.1,35.11,139734.0,34.9118,34.9217,34.7929,34.8028,139734.0
2023-01-05 14:30:00,35.11,35.34,35.1,35.23,126969.0,34.8028,35.0308,34.7929,34.9217,126969.0
2023-01-05 14:40:00,35.23,35.26,35.16,35.23,108117.0,34.9217,34.9515,34.8523,34.9217,108117.0
2023-01-05 14:50:00,35.23,35.26,35.05,35.05,123086.0,34.9217,34.9515,34.7433,34.7433,123086.0
2023-01-05 15:00:00,35.05,35.08,34.99,35.01,192867.0,34.7433,34.773,34.6838,34.7037,192867.0
2023-01-05 15:10:00,35.01,35.09,34.96,34.99,208078.0,34.7037,34.783,34.6541,34.6838,208078.0
2023-01-05 15:20:00,34.98,35.0,34.83,34.86,339964.0,34.6739,34.6937,34.5252,34.555,339964.0
2023-01-05 15:30:00,34.86,34.86,34.73,34.79,333255.0,34.555,34.555,34.4261,34.4856,333255.0
2023-01-05 15:40:00,34.79,34.9,34.78,34.84,493224.0,34.4856,34.5946,34.4757,34.5351,493224.0
2023-01-05 15:50:00,34.84,34.93,34.67,34.69,1456822.0,34.5351,34.6244,34.3666,34.3865,1456822.0
2023-01-06 09:30:00,35.16,35.26,34.49,34.66,670444.0,34.8523,34.9515,34.1882,34.3567,670444.0
2023-01-06 09:40:00,34.67,34.73,33.99,34.04,551744.0,34.3666,34.4261,33.6926,33.7421,551744.0
2023-01-06 09:50:00,34.04,34.21,33.75,33.76,825103.0,33.7421,33.9107,33.4547,33.4646,825103.0
2023-01-06 10:00:00,33.76,34.28,33.75,34.1,616145.0,33.4646,33.98,33.4547,33.8016,616145.0
2023-01-06 10:10:00,34.1,34.61,34.0,34.61,417321.0,33.8016,34.3072,33.7025,34.3072,417321.0
2023-01-06 10:20:00,34.61,34.78,34.57,34.68,568403.0,34.3072,34.4757,34.2675,34.3765,568403.0
2023-01-06 10:30:00,34.69,35.25,34.65,35.2,481907.0,34.3865,34.9416,34.3468,34.892,481907.0
2023-01-06 10:40:00,35.2,35.3,34.97,35.16,334804.0,34.892,34.9911,34.664,34.8523,334804.0
2023-01-06 10:50:00,35.16,35.26,35.08,35.21,291301.0,34.8523,34.9515,34.773,34.9019,291301.0
2023-01-06 11:00:00,35.2,35.35,35.12,35.28,325205.0,34.892,35.0407,34.8127,34.9713,325205.0
2023-01-06 11:10:00,35.29,35.3,35.07,35.21,326361.0,34.9812,34.9911,34.7631,34.9019,326361.0
2023-01-06 11:20:00,35.2,35.39,35.19,35.28,314163.0,34.892,35.0803,34.8821,34.9713,314163.0
2023-01-06 11:30:00,35.29,35.44,35.17,35.43,382061.0,34.9812,35.1299,34.8623,35.12,382061.0
2023-01-06 11:40:00,35.44,35.49,35.32,35.43,262568.0,35.1299,35.1795,35.0109,35.12,262568.0
2023-01-06 11:50:00,35.42,35.57,35.42,35.45,228940.0,35.1101,35.2588,35.1101,35.1398,228940.0
2023-01-06 12:00:00,35.45,35.63,35.43,35.46,359894.0,35.1398,35.3182,35.12,35.1497,359894.0
2023-01-06 12:10:00,35.45,35.47,35.31,35.34,246102.0,35.1398,35.1596,35.001,35.0308,246102.0
2023-01-06 12:20:00,35.34,35.35,35.2,35.27,193708.0,35.0308,35.0407,34.892,34.9614,193708.0
2023-01-06 12:30:00,35.27,35.34,35.2,35.29,197446.0,34.9614,35.0308,34.892,34.9812,197446.0
2023-01-06 12:40:00,35.29,35.29,35.19,35.25,123149.0,34.9812,34.9812,34.8821,34.9416,123149.0
2023-01-06 12:50:00,35.25,35.28,35.07,35.2,155476.0,34.9416,34.9713,34.7631,34.892,155476.0
2023-01-06 13:00:00,35.21,35.47,35.2,35.46,115295.0,34.9019,35.1596,34.892,35.1497,115295.0
2023-01-06 13:10:00,35.47,35.47,35.34,35.39,200302.0,35.1596,35.1596,35.0308,35.0803,200302.0
2023-01-06 13:20:00,35.39,35.45,35.32,35.44,239259.0,35.0803,35.1398,35.0109,35.1299,239259.0
2023-01-06 13:30:00,35.44,35.61,35.42,35.55,200998.0,35.1299,35.2984,35.1101,35.2389,200998.0
2023-01-06 13:40:00,35.55,35.6,35.46,35.51,283425.0,35.2389,35.2885,35.1497,35.1993,283425.0
2023-01-06 13:50:00,35.52,35.71,35.5,35.7,313174.0,35.2092,35.3975,35.1894,35.3876,313174.0
2023-01-06 14:00:00,35.7,35.82,35.63,35.77,239280.0,35.3876,35.5066,35.3182,35.457,239280.0
2023-01-06 14:10:00,35.77,35.86,35.69,35.71,234258.0,35.457,35.5462,35.3777,35.3975,234258.0
2023-01-06 14:20:00,35.7,35.92,35.7,35.89,205549.0,35.3876,35.6057,35.3876,35.576,205549.0
2023-01-06 14:30:00,35.89,35.94,35.81,35.91,161910.0,35.576,35.6255,35.4967,35.5958,161910.0
2023-01-06 14:40:00,35.91,35.91,35.78,35.87,255095.0,35.5958,35.5958,35.4669,35.5561,255095.0
2023-01-06 14:50:00,35.88,36.27,35.86,36.24,505824.0,35.566,35.9526,35.5462,35.9229,505824.0
2023-01-06 15:00:00,36.24,36.44,36.23,36.37,400157.0,35.9229,36.1211,35.913,36.0518,400157.0
2023-01-06 15:10:00,36.37,36.44,36.28,36.3,612529.0,36.0518,36.1211,35.9625,35.9824,612529.0
2023-01-06 15:20:00,36.31,36.32,36.15,36.19,614123.0,35.9923,36.0022,35.8337,35.8733,614123.0
2023-01-06 15:30:00,36.19,36.39,36.11,36.12,639912.0,35.8733,36.0716,35.794,35.8039,639912.0
2023-01-06 15:40:00,36.12,36.24,36.08,36.09,676317.0,35.8039,35.9229,35.7643,35.7742,676317.0
2023-01-06 15:50:00,36.08,36.1,35.86,36.09,1446272.0,35.7643,35.7841,35.5462,35.7742,1446272.0
2023-01-09 09:30:00,37.09,37.49,36.92,37.19,441297.0,36.7655,37.162,36.5969,36.8646,441297.0
2023-01-09 09:40:00,37.19,37.82,37.07,37.8,318656.0,36.8646,37.4891,36.7456,37.4692,318656.0
2023-01-09 09:50:00,37.8,37.96,37.63,37.76,458492.0,37.4692,37.6278,37.3007,37.4296,458492.0
2023-01-09 10:00:00,37.77,37.87,37.5,37.59,268499.0,37.4395,37.5386,37.1719,37.2611,268499.0
2023-01-09 10:10:00,37.58,37.63,37.32,37.43,267702.0,37.2512,37.3007,36.9934,37.1025,267702.0
2023-01-09 10:20:00,37.43,37.48,37.22,37.39,142125.0,37.1025,37.152,36.8943,37.0628,142125.0
2023-01-09 10:30:00,37.38,37.67,37.32,37.52,135958.0,37.0529,37.3404,36.9934,37.1917,135958.0
2023-01-09 10:40:00,37.52,37.74,37.39,37.69,196288.0,37.1917,37.4098,37.0628,37.3602,196288.0
2023-01-09 10:50:00,37.69,37.7,37.43,37.45,209370.0,37.3602,37.3701,37.1025,37.1223,209370.0
2023-01-09 11:00:00,37.46,37.67,37.44,37.66,137462.0,37.1322,37.3404,37.1124,37.3305,137462.0
2023-01-09 11:10:00,37.65,37.77,37.61,37.63,140967.0,37.3206,37.4395,37.2809,37.3007,140967.0
2023-01-09 11:20:00,37.64,37.74,37.53,37.72,122405.0,37.3106,37.4098,37.2016,37.3899,122405.0
2023-01-09 11:30:00,37.72,37.83,37.66,37.73,281753.0,37.3899,37.499,37.3305,37.3999,281753.0
2023-01-09 11:40:00,37.74,37.84,37.68,37.79,166366.0,37.4098,37.5089,37.3503,37.4593,166366.0
2023-01-09 11:50:00,37.81,37.97,37.7,37.94,238589.0,37.4792,37.6378,37.3701,37.608,238589.0
2023-01-09 12:00:00,37.94,38.04,37.82,37.83,204727.0,37.608,37.7071,37.4891,37.499,204727.0
2023-01-09 12:10:00,37.83,37.98,37.74,37.75,66142.0,37.499,37.6477,37.4098,37.4197,66142.0
2023-01-09 12:20:00,37.76,37.78,37.59,37.73,132056.0,37.4296,37.4494,37.2611,37.3999,132056.0
2023-01-09 12:30:00,37.75,37.75,37.5,37.52,120098.0,37.4197,37.4197,37.1719,37.1917,120098.0
2023-01-09 12:40:00,37.52,37.6,37.51,37.58,40186.0,37.1917,37.271,37.1818,37.2512,40186.0
2023-01-09 12:50:00,37.57,37.67,37.55,37.64,131641.0,37.2413,37.3404,37.2214,37.3106,131641.0
2023-01-09 13:00:00,37.64,37.73,37.61,37.65,98738.0,37.3106,37.3999,37.2809,37.3206,98738.0
2023-01-09 13:10:00,37.65,37.75,37.63,37.74,131756.0,37.3206,37.4197,37.3007,37.4098,131756.0
2023-01-09 13:20:00,37.76,37.87,37.75,37.87,54620.0,37.4296,37.5386,37.4197,37.5386,54620.0
2023-01-09 13:30:00,37.86,37.86,37.55,37.6,88622.0,37.5287,37.5287,37.2214,37.271,88622.0
2023-01-09 13:40:00,37.59,37.6,37.22,37.29,116123.0,37.2611,37.271,36.8943,36.9637,116123.0
2023-01-09 13:50:00,37.27,37.44,37.26,37.42,70348.0,36.9439,37.1124,36.934,37.0926,70348.0
2023-01-09 14:00:00,37.43,37.57,37.37,37.56,109378.0,37.1025,37.2413,37.043,37.2313,109378.0
2023-01-09 14:10:00,37.56,37.6,37.47,37.52,128352.0,37.2313,37.271,37.1421,37.1917,128352.0
2023-01-09 14:20:00,37.52,37.63,37.5,37.61,100215.0,37.1917,37.3007,37.1719,37.2809,100215.0
2023-01-09 14:30:00,37.61,37.64,37.4,37.43,89845.0,37.2809,37.3106,37.0727,37.1025,89845.0
2023-01-09 14:40:00,37.41,37.47,37.35,37.41,129932.0,37.0827,37.1421,37.0232,37.0827,129932.0
2023-01-09 14:50:00,37.43,37.5,37.21,37.26,133160.0,37.1025,37.1719,36.8844,36.934,133160.0
2023-01-09 15:00:00,37.26,37.36,37.23,37.34,243726.0,36.934,37.0331,36.9042,37.0133,243726.0
2023-01-09 15:10:00,37.36,37.38,37.19,37.28,168703.0,37.0331,37.0529,36.8646,36.9538,168703.0
2023-01-09 15:20:00,37.29,37.37,37.19,37.24,159724.0,36.9637,37.043,36.8646,36.9141,159724.0
2023-01-09 15:30:00,37.25,37.28,37.0,37.0,175961.0,36.9241,36.9538,36.6762,36.6762,175961.0
2023-01-09 15:40:00,37.0,37.09,36.98,37.04,350868.0,36.6762,36.7655,36.6564,36.7159,350868.0
2023-01-09 15:50:00,37.04,37.12,36.75,36.95,919292.0,36.7159,36.7952,36.4284,36.6267,919292.0
2023-01-10 09:30:00,36.67,37.34,36.45,36.88,246401.0,36.3491,37.0133,36.1311,36.5573,246401.0
2023-01-10 09:40:00,36.92,36.92,36.4,36.54,174986.0,36.5969,36.5969,36.0815,36.2203,174986.0
2023-01-10 09:50:00,36.51,36.75,36.31,36.59,189604.0,36.1905,36.4284,35.9923,36.2698,189604.0
2023-01-10 10:00:00,36.6,36.7,36.46,36.66,247235.0,36.2797,36.3789,36.141,36.3392,247235.0
2023-01-10 10:10:00,36.66,37.03,36.59,36.83,209452.0,36.3392,36.706,36.2698,36.5077,209452.0
2023-01-10 10:20:00,36.81,36.89,36.54,36.58,170926.0,36.4879,36.5672,36.2203,36.2599,170926.0
2023-01-10 10:30:00,36.59,36.6,36.18,36.3,286269.0,36.2698,36.2797,35.8634,35.9824,286269.0
2023-01-10 10:40:00,36.3,36.33,36.02,36.21,220083.0,35.9824,36.0121,35.7048,35.8932,220083.0
2023-01-10 10:50:00,36.23,36.61,36.23,36.57,107632.0,35.913,36.2897,35.913,36.25,107632.0
2023-01-10 11:00:00,36.58,36.58,36.39,36.4,125398.0,36.2599,36.2599,36.0716,36.0815,125398.0
2023-01-10 11:10:00,36.39,36.49,36.35,36.37,122772.0,36.0716,36.1707,36.0319,36.0518,122772.0
2023-01-10 11:20:00,36.37,36.49,36.35,36.4,127669.0,36.0518,36.1707,36.0319,36.0815,127669.0
2023-01-10 11:30:00,36.39,36.43,36.18,36.29,179326.0,36.0716,36.1112,35.8634,35.9725,179326.0
2023-01-10 11:40:00,36.29,36.38,36.22,36.38,121592.0,35.9725,36.0617,35.9031,36.0617,121592.0
2023-01-10 11:50:00,36.38,36.55,36.36,36.54,108299.0,36.0617,36.2302,36.0418,36.2203,108299.0
2023-01-10 12:00:00,36.53,36.53,36.32,36.47,95379.0,36.2104,36.2104,36.0022,36.1509,95379.0
2023-01-10 12:10:00,36.46,36.57,36.42,36.49,73140.0,36.141,36.25,36.1013,36.1707,73140.0
2023-01-10 12:20:00,36.5,36.56,36.44,36.45,65057.0,36.1806,36.2401,36.1211,36.1311,65057.0
2023-01-10 12:30:00,36.44,36.61,36.44,36.61,65728.0,36.1211,36.2897,36.1211,36.2897,65728.0
2023-01-10 12:40:00,36.61,36.62,36.54,36.59,45759.0,36.2897,36.2996,36.2203,36.2698,45759.0
2023-01-10 12:50:00,36.59,36.69,36.58,36.65,102337.0,36.2698,36.369,36.2599,36.3293,102337.0
2023-01-10 13:00:00,36.65,36.77,36.61,36.77,111977.0,36.3293,36.4483,36.2897,36.4483,111977.0
2023-01-10 13:10:00,36.78,36.78,36.59,36.59,58281.0,36.4582,36.4582,36.2698,36.2698,58281.0
2023-01-10 13:20:00,36.6,36.79,36.57,36.76,134891.0,36.2797,36.4681,36.25,36.4383,134891.0
2023-01-10 13:30:00,36.76,36.88,36.72,36.83,232330.0,36.4383,36.5573,36.3987,36.5077,232330.0
2023-01-10 13:40:00,36.84,36.86,36.79,36.85,77476.0,36.5176,36.5375,36.4681,36.5276,77476.0
2023-01-10 13:50:00,36.85,36.9,36.79,36.88,89722.0,36.5276,36.5771,36.4681,36.5573,89722.0
2023-01-10 14:00:00,36.89,37.02,36.88,37.0,108260.0,36.5672,36.6961,36.5573,36.6762,108260.0
2023-01-10 14:10:00,37.0,37.24,36.98,37.21,237943.0,36.6762,36.9141,36.6564,36.8844,237943.0
2023-01-10 14:20:00,37.2,37.25,37.16,37.2,103023.0,36.8745,36.9241,36.8348,36.8745,103023.0
2023-01-10 14:30:00,37.2,37.21,37.06,37.09,281703.0,36.8745,36.8844,36.7357,36.7655,281703.0
2023-01-10 14:40:00,37.09,37.23,37.06,37.08,98130.0,36.7655,36.9042,36.7357,36.7555,98130.0
2023-01-10 14:50:00,37.08,37.11,37.0,37.04,110200.0,36.7555,36.7853,36.6762,36.7159,110200.0
2023-01-10 15:00:00,37.04,37.05,36.81,36.89,216717.0,36.7159,36.7258,36.4879,36.5672,216717.0
2023-01-10 15:10:00,36.89,36.93,36.81,36.92,108647.0,36.5672,36.6069,36.4879,36.5969,108647.0
2023-01-10 15:20:00,36.91,36.99,36.88,36.98,137404.0,36.587,36.6663,36.5573,36.6564,137404.0
2023-01-10 15:30:00,36.99,37.09,36.99,37.02,147424.0,36.6663,36.7655,36.6663,36.6961,147424.0
2023-01-10 15:40:00,37.02,37.16,36.97,36.98,283931.0,36.6961,36.8348,36.6465,36.6564,283931.0
2023-01-10 15:50:00,36.98,37.08,36.95,37.02,961832.0,36.6564,36.7555,36.6267,36.6961,961832.0
2023-01-11 09:30:00,37.17,37.42,36.95,37.2,397063.0,36.8448,37.0926,36.6267,36.8745,397063.0
2023-01-11 09:40:00,37.21,37.6,37.07,37.57,233369.0,36.8844,37.271,36.7456,37.2413,233369.0
2023-01-11 09:50:00,37.58,37.84,37.54,37.66,310814.0,37.2512,37.5089,37.2115,37.3305,310814.0
2023-01-11 10:00:00,37.67,37.73,37.39,37.43,241847.0,37.3404,37.3999,37.0628,37.1025,241847.0
2023-01-11 10:10:00,37.42,37.47,37.27,37.36,206624.0,37.0926,37.1421,36.9439,37.0331,206624.0
2023-01-11 10:20:00,37.35,37.52,37.34,37.51,171245.0,37.0232,37.1917,37.0133,37.1818,171245.0
2023-01-11 10:30:00,37.51,37.51,37.13,37.2,152222.0,37.1818,37.1818,36.8051,36.8745,152222.0
2023-01-11 10:40:00,37.2,37.35,37.19,37.27,82999.0,36.8745,37.0232,36.8646,36.9439,82999.0
2023-01-11 10:50:00,37.28,37.28,37.06,37.12,93046.0,36.9538,36.9538,36.7357,36.7952,93046.0
2023-01-11 11:00:00,37.12,37.46,37.11,37.43,99689.0,36.7952,37.1322,36.7853,37.1025,99689.0
2023-01-11 11:10:00,37.43,37.57,37.42,37.55,139606.0,37.1025,37.2413,37.0926,37.2214,139606.0
2023-01-11 11:20:00,37.55,37.61,37.51,37.6,105218.0,37.2214,37.2809,37.1818,37.271,105218.0
2023-01-11 11:30:00,37.6,37.68,37.52,37.55,113615.0,37.271,37.3503,37.1917,37.2214,113615.0
2023-01-11 11:40:00,37.55,37.7,37.53,37.7,88024.0,37.2214,37.3701,37.2016,37.3701,88024.0
2023-01-11 11:50:00,37.69,37.73,37.64,37.69,98563.0,37.3602,37.3999,37.3106,37.3602,98563.0
2023-01-11 12:00:00,37.69,37.81,37.68,37.81,100120.0,37.3602,37.4792,37.3503,37.4792,100120.0
2023-01-11 12:10:00,37.81,37.91,37.8,37.86,95106.0,37.4792,37.5783,37.4692,37.5287,95106.0
2023-01-11 12:20:00,37.86,38.08,37.85,38.07,185885.0,37.5287,37.7468,37.5188,37.7369,185885.0
2023-01-11 12:30:00,38.07,38.09,37.96,38.02,94592.0,37.7369,37.7567,37.6278,37.6873,94592.0
2023-01-11 12:40:00,38.02,38.06,37.96,38.05,117123.0,37.6873,37.727,37.6278,37.7171,117123.0
2023-01-11 12:50:00,38.05,38.12,38.02,38.11,124838.0,37.7171,37.7864,37.6873,37.7765,124838.0
2023-01-11 13:00:00,38.11,38.38,38.1,38.37,164052.0,37.7765,38.0442,37.7666,38.0343,164052.0
2023-01-11 13:10:00,38.36,38.48,38.25,38.37,240619.0,38.0243,38.1433,37.9153,38.0343,240619.0
2023-01-11 13:20:00,38.38,38.45,38.31,38.37,115041.0,38.0442,38.1136,37.9748,38.0343,115041.0
2023-01-11 13:30:00,38.37,38.37,38.18,38.22,92381.0,38.0343,38.0343,37.8459,37.8856,92381.0
2023-01-11 13:40:00,38.22,38.3,38.21,38.3,89378.0,37.8856,37.9649,37.8757,37.9649,89378.0
2023-01-11 13:50:00,38.29,38.3,38.21,38.27,101143.0,37.955,37.9649,37.8757,37.9351,101143.0
2023-01-11 14:00:00,38.28,38.32,38.23,38.31,132526.0,37.945,37.9847,37.8955,37.9748,132526.0
2023-01-11 14:10:00,38.31,38.37,38.28,38.3,166004.0,37.9748,38.0343,37.945,37.9649,166004.0
2023-01-11 14:20:00,38.29,38.33,38.24,38.25,98434.0,37.955,37.9946,37.9054,37.9153,98434.0
2023-01-11 14:30:00,38.25,38.31,38.21,38.3,84351.0,37.9153,37.9748,37.8757,37.9649,84351.0
2023-01-11 14:40:00,38.3,38.38,38.26,38.32,98827.0,37.9649,38.0442,37.9252,37.9847,98827.0
2023-01-11 14:50:00,38.33,38.37,38.25,38.29,136785.0,37.9946,38.0343,37.9153,37.955,136785.0
2023-01-11 15:00:00,38.28,38.32,38.27,38.3,155118.0,37.945,37.9847,37.9351,37.9649,155118.0
2023-01-11 15:10:00,38.3,38.42,38.29,38.41,144890.0,37.9649,38.0838,37.955,38.0739,144890.0
2023-01-11 15:20:00,38.41,38.51,38.41,38.45,267384.0,38.0739,38.173,38.0739,38.1136,267384.0
2023-01-11 15:30:00,38.45,38.45,38.22,38.23,225669.0,38.1136,38.1136,37.8856,37.8955,225669.0
2023-01-11 15:40:00,38.23,38.33,38.18,38.33,230415.0,37.8955,37.9946,37.8459,37.9946,230415.0
2023-01-11 15:50:00,38.33,38.45,38.22,38.42,1024437.0,37.9946,38.1136,37.8856,38.0838,1024437.0
2023-01-12 09:30:00,38.36,38.77,38.09,38.37,466508.0,38.0243,38.4308,37.7567,38.0343,466508.0
2023-01-12 09:40:00,38.36,38.44,37.51,37.56,412534.0,38.0243,38.1036,37.1818,37.2313,412534.0
2023-01-12 09:50:00,37.54,37.89,37.42,37.86,408416.0,37.2115,37.5585,37.0926,37.5287,408416.0
2023-01-12 10:00:00,37.88,38.32,37.86,38.28,234856.0,37.5485,37.9847,37.5287,37.945,234856.0
2023-01-12 10:10:00,38.3,38.86,38.3,38.76,287539.0,37.9649,38.52,37.9649,38.4208,287539.0
2023-01-12 10:20:00,38.73,39.07,38.72,38.73,538972.0,38.3911,38.7281,38.3812,38.3911,538972.0
2023-01-12 10:30:00,38.73,38.9,38.44,38.9,256831.0,38.3911,38.5596,38.1036,38.5596,256831.0
2023-01-12 10:40:00,38.91,38.93,38.37,38.52,178507.0,38.5695,38.5894,38.0343,38.1829,178507.0
2023-01-12 10:50:00,38.53,38.82,38.46,38.55,95748.0,38.1929,38.4803,38.1235,38.2127,95748.0
2023-01-12 11:00:00,38.55,38.64,38.32,38.61,137144.0,38.2127,38.3019,37.9847,38.2722,137144.0
2023-01-12 11:10:00,38.62,38.75,38.49,38.71,133127.0,38.2821,38.4109,38.1532,38.3713,133127.0
2023-01-12 11:20:00,38.71,38.77,38.55,38.71,127143.0,38.3713,38.4308,38.2127,38.3713,127143.0
2023-01-12 11:30:00,38.73,38.89,38.56,38.83,164180.0,38.3911,38.5497,38.2226,38.4902,164180.0
2023-01-12 11:40:00,38.83,38.87,38.71,38.76,105590.0,38.4902,38.5299,38.3713,38.4208,105590.0
2023-01-12 11:50:00,38.76,39.08,38.71,39.04,103826.0,38.4208,38.738,38.3713,38.6984,103826.0
2023-01-12 12:00:00,39.04,39.22,39.0,39.12,216266.0,38.6984,38.8768,38.6587,38.7777,216266.0
2023-01-12 12:10:00,39.09,39.41,39.09,39.36,250517.0,38.748,39.0652,38.748,39.0156,250517.0
2023-01-12 12:20:00,39.36,39.44,39.32,39.41,162860.0,39.0156,39.0949,38.9759,39.0652,162860.0
2023-01-12 12:30:00,39.41,39.53,39.4,39.52,142363.0,39.0652,39.1841,39.0552,39.1742,142363.0
2023-01-12 12:40:00,39.52,39.79,39.48,39.72,428742.0,39.1742,39.4418,39.1345,39.3724,428742.0
2023-01-12 12:50:00,39.72,40.08,39.72,39.97,539775.0,39.3724,39.7293,39.3724,39.6203,539775.0
2023-01-12 13:00:00,39.97,40.14,39.9,39.91,415500.0,39.6203,39.7888,39.5509,39.5608,415500.0
2023-01-12 13:10:00,39.91,39.93,39.63,39.71,242704.0,39.5608,39.5806,39.2832,39.3625,242704.0
2023-01-12 13:20:00,39.72,39.77,39.39,39.44,247083.0,39.3724,39.422,39.0453,39.0949,247083.0
2023-01-12 13:30:00,39.41,39.67,39.3,39.46,426738.0,39.0652,39.3229,38.9561,39.1147,426738.0
2023-01-12 13:40:00,39.47,39.56,39.37,39.46,276297.0,39.1246,39.2138,39.0255,39.1147,276297.0
2023-01-12 13:50:00,39.46,39.81,39.43,39.75,474420.0,39.1147,39.4617,39.085,39.4022,474420.0
2023-01-12 14:00:00,39.76,39.79,39.43,39.48,410577.0,39.4121,39.4418,39.085,39.1345,410577.0
2023-01-12 14:10:00,39.47,39.65,39.46,39.62,150938.0,39.1246,39.3031,39.1147,39.2733,150938.0
2023-01-12 14:20:00,39.61,39.65,39.47,39.58,182935.0,39.2634,39.3031,39.1246,39.2337,182935.0
2023-01-12 14:30:00,39.58,39.68,39.49,39.67,148200.0,39.2337,39.3328,39.1445,39.3229,148200.0
2023-01-12 14:40:00,39.66,39.68,39.53,39.57,124633.0,39.313,39.3328,39.1841,39.2238,124633.0
2023-01-12 14:50:00,39.56,39.65,39.51,39.64,167054.0,39.2138,39.3031,39.1643,39.2931,167054.0
2023-01-12 15:00:00,39.65,39.65,39.23,39.24,125138.0,39.3031,39.3031,38.8867,38.8966,125138.0
2023-01-12 15:10:00,39.25,39.27,39.15,39.16,153113.0,38.9066,38.9264,38.8074,38.8173,153113.0
2023-01-12 15:20:00,39.16,39.37,39.15,39.25,240538.0,38.8173,39.0255,38.8074,38.9066,240538.0
2023-01-12 15:30:00,39.25,39.36,39.21,39.32,273576.0,38.9066,39.0156,38.8669,38.9759,273576.0
2023-01-12 15:40:00,39.33,39.34,39.13,39.18,305593.0,38.9859,38.9958,38.7876,38.8372,305593.0
2023-01-12 15:50:00,39.18,39.42,39.18,39.3,1052734.0,38.8372,39.0751,38.8372,38.9561,1052734.0
2023-01-13 09:30:00,38.65,38.9,38.52,38.64,239402.0,38.3118,38.5596,38.1829,38.3019,239402.0
2023-01-13 09:40:00,38.64,38.9,38.58,38.71,210051.0,38.3019,38.5596,38.2424,38.3713,210051.0
2023-01-13 09:50:00,38.71,38.96,38.67,38.84,163576.0,38.3713,38.6191,38.3316,38.5001,163576.0
2023-01-13 10:00:00,38.82,39.28,38.82,39.04,252475.0,38.4803,38.9363,38.4803,38.6984,252475.0
2023-01-13 10:10:00,39.03,39.28,39.02,39.27,158441.0,38.6885,38.9363,38.6786,38.9264,158441.0
2023-01-13 10:20:00,39.28,39.48,39.23,39.39,154417.0,38.9363,39.1345,38.8867,39.0453,154417.0
2023-01-13 10:30:00,39.38,39.55,39.37,39.47,146793.0,39.0354,39.2039,39.0255,39.1246,146793.0
2023-01-13 10:40:00,39.47,39.92,39.46,39.91,332417.0,39.1246,39.5707,39.1147,39.5608,332417.0
2023-01-13 10:50:00,39.91,40.13,39.85,39.94,481491.0,39.5608,39.7789,39.5013,39.5905,481491.0
2023-01-13 11:00:00,39.94,40.06,39.79,39.93,343151.0,39.5905,39.7095,39.4418,39.5806,343151.0
2023-01-13 11:10:00,39.92,39.97,39.75,39.83,395376.0,39.5707,39.6203,39.4022,39.4815,395376.0
2023-01-13 11:20:00,39.83,39.93,39.69,39.79,176201.0,39.4815,39.5806,39.3427,39.4418,176201.0
2023-01-13 11:30:00,39.79,39.89,39.64,39.83,246318.0,39.4418,39.541,39.2931,39.4815,246318.0
2023-01-13 11:40:00,39.84,39.9,39.69,39.77,108571.0,39.4914,39.5509,39.3427,39.422,108571.0
2023-01-13 11:50:00,39.77,39.81,39.58,39.79,189473.0,39.422,39.4617,39.2337,39.4418,189473.0
2023-01-13 12:00:00,39.8,39.96,39.75,39.95,96027.0,39.4517,39.6103,39.4022,39.6004,96027.0
2023-01-13 12:10:00,39.96,40.06,39.93,40.03,93053.0,39.6103,39.7095,39.5806,39.6797,93053.0
2023-01-13 12:20:00,40.04,40.12,40.0,40.01,84684.0,39.6896,39.7689,39.65,39.6599,84684.0
2023-01-13 12:30:00,40.02,40.02,39.79,39.8,70610.0,39.6698,39.6698,39.4418,39.4517,70610.0
2023-01-13 12:40:00,39.81,39.92,39.78,39.9,104453.0,39.4617,39.5707,39.4319,39.5509,104453.0
2023-01-13 12:50:00,39.9,39.95,39.84,39.95,60679.0,39.5509,39.6004,39.4914,39.6004,60679.0
2023-01-13 13:00:00,39.95,39.95,39.8,39.83,81974.0,39.6004,39.6004,39.4517,39.4815,81974.0
2023-01-13 13:10:00,39.83,39.89,39.74,39.82,138172.0,39.4815,39.541,39.3923,39.4716,138172.0
2023-01-13 13:20:00,39.82,40.12,39.81,40.09,211457.0,39.4716,39.7689,39.4617,39.7392,211457.0
2023-01-13 13:30:00,40.09,40.23,40.08,40.23,231950.0,39.7392,39.878,39.7293,39.878,231950.0
2023-01-13 13:40:00,40.23,40.38,40.23,40.26,121106.0,39.878,40.0267,39.878,39.9077,121106.0
2023-01-13 13:50:00,40.26,40.27,40.14,40.19,99219.0,39.9077,39.9176,39.7888,39.8383,99219.0
2023-01-13 14:00:00,40.2,40.33,40.18,40.24,139680.0,39.8482,39.9771,39.8284,39.8879,139680.0
2023-01-13 14:10:00,40.25,40.33,40.24,40.28,98992.0,39.8978,39.9771,39.8879,39.9275,98992.0
2023-01-13 14:20:00,40.28,40.29,40.15,40.26,115772.0,39.9275,39.9375,39.7987,39.9077,115772.0
2023-01-13 14:30:00,40.26,40.33,40.2,40.32,98660.0,39.9077,39.9771,39.8482,39.9672,98660.0
2023-01-13 14:40:00,40.32,40.34,40.24,40.3,89698.0,39.9672,39.987,39.8879,39.9474,89698.0
2023-01-13 14:50:00,40.29,40.38,40.24,40.37,131364.0,39.9375,40.0267,39.8879,40.0168,131364.0
2023-01-13 15:00:00,40.37,40.44,40.33,40.44,166644.0,40.0168,40.0861,39.9771,40.0861,166644.0
2023-01-13 15:10:00,40.44,40.46,40.34,40.41,182893.0,40.0861,40.106,39.987,40.0564,182893.0
2023-01-13 15:20:00,40.41,40.55,40.4,40.55,252525.0,40.0564,40.1952,40.0465,40.1952,252525.0
2023-01-13 15:30:00,40.55,40.65,40.47,40.65,371424.0,40.1952,40.2943,40.1159,40.2943,371424.0
2023-01-13 15:40:00,40.65,40.65,40.5,40.55,508818.0,40.2943,40.2943,40.1456,40.1952,508818.0
2023-01-13 15:50:00,40.54,40.76,40.48,40.66,1351188.0,40.1853,40.4033,40.1258,40.3042,1351188.0
2023-01-17 09:30:00,40.62,40.93,40.14,40.25,755255.0,40.2646,40.5719,39.7888,39.8978,755255.0
2023-01-17 09:40:00,40.26,40.54,40.03,40.32,259826.0,39.9077,40.1853,39.6797,39.9672,259826.0
2023-01-17 09:50:00,40.34,40.76,40.3,40.69,179398.0,39.987,40.4033,39.9474,40.334,179398.0
2023-01-17 10:00:00,40.72,41.02,40.71,40.71,193135.0,40.3637,40.6611,40.3538,40.3538,193135.0
2023-01-17 10:10:00,40.73,40.82,40.64,40.77,163729.0,40.3736,40.4628,40.2844,40.4133,163729.0
2023-01-17 10:20:00,40.77,40.86,40.42,40.42,145606.0,40.4133,40.5025,40.0663,40.0663,145606.0
2023-01-17 10:30:00,40.42,40.48,40.27,40.46,241629.0,40.0663,40.1258,39.9176,40.106,241629.0
2023-01-17 10:40:00,40.46,40.61,40.28,40.54,338334.0,40.106,40.2547,39.9275,40.1853,338334.0
2023-01-17 10:50:00,40.54,40.71,40.5,40.66,180755.0,40.1853,40.3538,40.1456,40.3042,180755.0
2023-01-17 11:00:00,40.67,40.74,40.26,40.36,270545.0,40.3141,40.3835,39.9077,40.0068,270545.0
2023-01-17 11:10:00,40.36,40.4,40.17,40.31,302138.0,40.0068,40.0465,39.8185,39.9573,302138.0
2023-01-17 11:20:00,40.32,40.38,40.18,40.35,202519.0,39.9672,40.0267,39.8284,39.9969,202519.0
2023-01-17 11:30:00,40.35,40.53,40.34,40.47,87356.0,39.9969,40.1754,39.987,40.1159,87356.0
2023-01-17 11:40:00,40.47,40.49,40.34,40.39,83182.0,40.1159,40.1357,39.987,40.0366,83182.0
2023-01-17 11:50:00,40.39,40.62,40.35,40.57,152220.0,40.0366,40.2646,39.9969,40.215,152220.0
2023-01-17 12:00:00,40.57,40.62,40.5,40.5,179326.0,40.215,40.2646,40.1456,40.1456,179326.0
2023-01-17 12:10:00,40.51,40.53,40.41,40.46,178078.0,40.1555,40.1754,40.0564,40.106,178078.0
2023-01-17 12:20:00,40.47,40.47,40.23,40.33,89253.0,40.1159,40.1159,39.878,39.9771,89253.0
2023-01-17 12:30:00,40.33,40.35,40.22,40.23,63684.0,39.9771,39.9969,39.8681,39.878,63684.0
2023-01-17 12:40:00,40.23,40.24,40.14,40.21,72898.0,39.878,39.8879,39.7888,39.8582,72898.0
2023-01-17 12:50:00,40.21,40.48,40.21,40.43,282156.0,39.8582,40.1258,39.8582,40.0762,282156.0
2023-01-17 13:00:00,40.43,40.48,40.35,40.36,88598.0,40.0762,40.1258,39.9969,40.0068,88598.0
2023-01-17 13:10:00,40.37,40.43,40.29,40.38,129291.0,40.0168,40.0762,39.9375,40.0267,129291.0
2023-01-17 13:20:00,40.39,40.39,40.24,40.32,74615.0,40.0366,40.0366,39.8879,39.9672,74615.0
2023-01-17 13:30:00,40.32,40.43,40.27,40.43,82713.0,39.9672,40.0762,39.9176,40.0762,82713.0
2023-01-17 13:40:00,40.43,40.53,40.39,40.52,72785.0,40.0762,40.1754,40.0366,40.1654,72785.0
2023-01-17 13:50:00,40.52,40.65,40.51,40.63,79452.0,40.1654,40.2943,40.1555,40.2745,79452.0
2023-01-17 14:00:00,40.62,40.69,40.58,40.65,187347.0,40.2646,40.334,40.2249,40.2943,187347.0
2023-01-17 14:10:00,40.63,40.76,40.59,40.72,356081.0,40.2745,40.4033,40.2348,40.3637,356081.0
2023-01-17 14:20:00,40.73,40.84,40.66,40.79,130065.0,40.3736,40.4826,40.3042,40.4331,130065.0
2023-01-17 14:30:00,40.79,40.93,40.79,40.87,349380.0,40.4331,40.5719,40.4331,40.5124,349380.0
2023-01-17 14:40:00,40.88,41.05,40.87,41.02,369532.0,40.5223,40.6908,40.5124,40.6611,369532.0
2023-01-17 14:50:00,41.02,41.06,40.91,40.93,208203.0,40.6611,40.7007,40.552,40.5719,208203.0
2023-01-17 15:00:00,40.93,41.06,40.92,41.04,122329.0,40.5719,40.7007,40.5619,40.6809,122329.0
2023-01-17 15:10:00,41.04,41.05,40.93,41.04,214807.0,40.6809,40.6908,40.5719,40.6809,214807.0
2023-01-17 15:20:00,41.04,41.13,40.94,41.11,287303.0,40.6809,40.7701,40.5818,40.7503,287303.0
2023-01-17 15:30:00,41.11,41.16,40.97,40.99,343519.0,40.7503,40.7998,40.6115,40.6313,343519.0
2023-01-17 15:40:00,40.99,41.04,40.82,40.84,529167.0,40.6313,40.6809,40.4628,40.4826,529167.0
2023-01-17 15:50:00,40.84,41.05,40.83,41.03,1314379.0,40.4826,40.6908,40.4727,40.671,1314379.0
2023-01-18 09:30:00,41.49,41.91,41.24,41.34,260023.0,41.127,41.5433,40.8791,40.9783,260023.0
2023-01-18 09:40:00,41.36,41.66,41.23,41.64,245233.0,40.9981,41.2955,40.8692,41.2756,245233.0
2023-01-18 09:50:00,41.64,41.75,41.43,41.64,134953.0,41.2756,41.3847,41.0675,41.2756,134953.0
2023-01-18 10:00:00,41.64,41.75,41.55,41.55,270635.0,41.2756,41.3847,41.1864,41.1864,270635.0
2023-01-18 10:10:00,41.55,41.62,41.12,41.23,248078.0,41.1864,41.2558,40.7602,40.8692,248078.0
2023-01-18 10:20:00,41.23,41.45,41.23,41.4,112446.0,40.8692,41.0873,40.8692,41.0377,112446.0
2023-01-18 10:30:00,41.4,41.41,41.0,41.01,126409.0,41.0377,41.0477,40.6412,40.6512,126409.0
2023-01-18 10:40:00,41.01,41.06,40.73,40.8,153757.0,40.6512,40.7007,40.3736,40.443,153757.0
2023-01-18 10:50:00,40.8,40.81,40.56,40.65,132371.0,40.443,40.4529,40.2051,40.2943,132371.0
2023-01-18 11:00:00,40.65,40.72,40.4,40.55,153784.0,40.2943,40.3637,40.0465,40.1952,153784.0
2023-01-18 11:10:00,40.55,40.58,40.44,40.5,80711.0,40.1952,40.2249,40.0861,40.1456,80711.0
2023-01-18 11:20:00,40.49,40.54,40.33,40.54,110170.0,40.1357,40.1853,39.9771,40.1853,110170.0
2023-01-18 11:30:00,40.52,40.58,40.27,40.3,103200.0,40.1654,40.2249,39.9176,39.9474,103200.0
2023-01-18 11:40:00,40.3,40.32,40.1,40.18,137992.0,39.9474,39.9672,39.7491,39.8284,137992.0
2023-01-18 11:50:00,40.18,40.28,40.06,40.25,87562.0,39.8284,39.9275,39.7095,39.8978,87562.0
2023-01-18 12:00:00,40.25,40.35,40.2,40.3,206101.0,39.8978,39.9969,39.8482,39.9474,206101.0
2023-01-18 12:10:00,40.29,40.39,40.28,40.34,82304.0,39.9375,40.0366,39.9275,39.987,82304.0
2023-01-18 12:20:00,40.35,40.45,40.3,40.44,128797.0,39.9969,40.0961,39.9474,40.0861,128797.0
2023-01-18 12:30:00,40.43,40.48,40.28,40.47,102105.0,40.0762,40.1258,39.9275,40.1159,102105.0
2023-01-18 12:40:00,40.45,40.45,40.38,40.4,41597.0,40.0961,40.0961,40.0267,40.0465,41597.0
2023-01-18 12:50:00,40.4,40.42,40.25,40.3,45997.0,40.0465,40.0663,39.8978,39.9474,45997.0
2023-01-18 13:00:00,40.3,40.38,40.03,40.08,111616.0,39.9474,40.0267,39.6797,39.7293,111616.0
2023-01-18 13:10:00,40.07,40.23,40.06,40.23,69185.0,39.7194,39.878,39.7095,39.878,69185.0
2023-01-18 13:20:00,40.23,40.46,40.22,40.46,36293.0,39.878,40.106,39.8681,40.106,36293.0
2023-01-18 13:30:00,40.45,40.46,40.24,40.34,65826.0,40.0961,40.106,39.8879,39.987,65826.0
2023-01-18 13:40:00,40.34,40.47,40.33,40.41,51521.0,39.987,40.1159,39.9771,40.0564,51521.0
2023-01-18 13:50:00,40.41,40.5,40.4,40.46,33220.0,40.0564,40.1456,40.0465,40.106,33220.0
2023-01-18 14:00:00,40.47,40.5,40.36,40.47,85657.0,40.1159,40.1456,40.0068,40.1159,85657.0
2023-01-18 14:10:00,40.47,40.52,40.42,40.44,64421.0,40.1159,40.1654,40.0663,40.0861,64421.0
2023-01-18 14:20:00,40.45,40.66,40.45,40.65,43313.0,40.0961,40.3042,40.0961,40.2943,43313.0
2023-01-18 14:30:00,40.65,40.69,40.58,40.65,89870.0,40.2943,40.334,40.2249,40.2943,89870.0
2023-01-18 14:40:00,40.66,40.74,40.65,40.68,60397.0,40.3042,40.3835,40.2943,40.324,60397.0
2023-01-18 14:50:00,40.68,40.69,40.58,40.61,46123.0,40.324,40.334,40.2249,40.2547,46123.0
2023-01-18 15:00:00,40.6,40.6,40.51,40.54,59571.0,40.2447,40.2447,40.1555,40.1853,59571.0
2023-01-18 15:10:00,40.55,40.66,40.53,40.6,89276.0,40.1952,40.3042,40.1754,40.2447,89276.0
2023-01-18 15:20:00,40.6,40.7,40.59,40.68,84473.0,40.2447,40.3439,40.2348,40.324,84473.0
2023-01-18 15:30:00,40.67,40.67,40.51,40.55,137937.0,40.3141,40.3141,40.1555,40.1952,137937.0
2023-01-18 15:40:00,40.56,40.61,40.48,40.6,209439.0,40.2051,40.2547,40.1258,40.2447,209439.0
2023-01-18 15:50:00,40.59,40.7,40.47,40.49,760405.0,40.2348,40.3439,40.1159,40.1357,760405.0
2023-01-19 09:30:00,40.0,40.23,39.77,40.21,209313.0,39.65,39.878,39.422,39.8582,209313.0
2023-01-19 09:40:00,40.21,40.23,39.47,39.54,176342.0,39.8582,39.878,39.1246,39.194,176342.0
2023-01-19 09:50:00,39.55,39.76,39.36,39.55,265800.0,39.2039,39.4121,39.0156,39.2039,265800.0
2023-01-19 10:00:00,39.55,39.76,39.45,39.61,129496.0,39.2039,39.4121,39.1048,39.2634,129496.0
2023-01-19 10:10:00,39.61,39.78,39.38,39.64,168324.0,39.2634,39.4319,39.0354,39.2931,168324.0
2023-01-19 10:20:00,39.65,39.68,39.36,39.42,130158.0,39.3031,39.3328,39.0156,39.0751,130158.0
2023-01-19 10:30:00,39.4,39.58,39.29,39.49,147841.0,39.0552,39.2337,38.9462,39.1445,147841.0
2023-01-19 10:40:00,39.49,39.52,39.15,39.24,139338.0,39.1445,39.1742,38.8074,38.8966,139338.0
2023-01-19 10:50:00,39.23,39.25,39.02,39.14,129449.0,38.8867,38.9066,38.6786,38.7975,129449.0
2023-01-19 11:00:00,39.14,39.16,38.98,39.15,118090.0,38.7975,38.8173,38.6389,38.8074,118090.0
2023-01-19 11:10:00,39.16,39.28,38.9,38.91,199815.0,38.8173,38.9363,38.5596,38.5695,199815.0
2023-01-19 11:20:00,38.93,38.93,38.75,38.8,155199.0,38.5894,38.5894,38.4109,38.4605,155199.0
2023-01-19 11:30:00,38.78,38.83,38.7,38.81,114519.0,38.4407,38.4902,38.3614,38.4704,114519.0
2023-01-19 11:40:00,38.81,38.84,38.56,38.65,141306.0,38.4704,38.5001,38.2226,38.3118,141306.0
2023-01-19 11:50:00,38.65,38.87,38.62,38.84,101408.0,38.3118,38.5299,38.2821,38.5001,101408.0
2023-01-19 12:00:00,38.86,39.0,38.85,38.9,92762.0,38.52,38.6587,38.5101,38.5596,92762.0
2023-01-19 12:10:00,38.9,39.13,38.86,39.08,79459.0,38.5596,38.7876,38.52,38.738,79459.0
2023-01-19 12:20:00,39.09,39.1,38.91,39.03,76572.0,38.748,38.7579,38.5695,38.6885,76572.0
2023-01-19 12:30:00,39.03,39.12,38.98,39.11,88896.0,38.6885,38.7777,38.6389,38.7678,88896.0
2023-01-19 12:40:00,39.11,39.21,39.01,39.04,59014.0,38.7678,38.8669,38.6687,38.6984,59014.0
2023-01-19 12:50:00,39.04,39.11,38.99,39.09,75216.0,38.6984,38.7678,38.6488,38.748,75216.0
2023-01-19 13:00:00,39.09,39.19,39.04,39.12,145383.0,38.748,38.8471,38.6984,38.7777,145383.0
2023-01-19 13:10:00,39.13,39.13,39.0,39.09,89546.0,38.7876,38.7876,38.6587,38.748,89546.0
2023-01-19 13:20:00,39.09,39.18,39.01,39.08,63019.0,38.748,38.8372,38.6687,38.738,63019.0
2023-01-19 13:30:00,39.09,39.24,39.03,39.22,100604.0,38.748,38.8966,38.6885,38.8768,100604.0
2023-01-19 13:40:00,39.23,39.32,39.11,39.12,84760.0,38.8867,38.9759,38.7678,38.7777,84760.0
2023-01-19 13:50:00,39.1,39.12,38.99,39.09,100561.0,38.7579,38.7777,38.6488,38.748,100561.0
2023-01-19 14:00:00,39.08,39.11,38.99,39.03,88640.0,38.738,38.7678,38.6488,38.6885,88640.0
2023-01-19 14:10:00,39.02,39.18,39.01,39.14,110584.0,38.6786,38.8372,38.6687,38.7975,110584.0
2023-01-19 14:20:00,39.14,39.43,39.14,39.39,66140.0,38.7975,39.085,38.7975,39.0453,66140.0
2023-01-19 14:30:00,39.4,39.51,39.36,39.39,78648.0,39.0552,39.1643,39.0156,39.0453,78648.0
2023-01-19 14:40:00,39.39,39.47,39.35,39.41,81754.0,39.0453,39.1246,39.0057,39.0652,81754.0
2023-01-19 14:50:00,39.41,39.45,39.32,39.32,75340.0,39.0652,39.1048,38.9759,38.9759,75340.0
2023-01-19 15:00:00,39.33,39.4,39.23,39.25,203534.0,38.9859,39.0552,38.8867,38.9066,203534.0
2023-01-19 15:10:00,39.25,39.36,39.16,39.21,271220.0,38.9066,39.0156,38.8173,38.8669,271220.0
2023-01-19 15:20:00,39.21,39.22,39.08,39.12,178452.0,38.8669,38.8768,38.738,38.7777,178452.0
2023-01-19 15:30:00,39.12,39.13,38.99,39.02,149677.0,38.7777,38.7876,38.6488,38.6786,149677.0
2023-01-19 15:40:00,39.02,39.02,38.84,38.89,282576.0,38.6786,38.6786,38.5001,38.5497,282576.0
2023-01-19 15:50:00,38.88,38.95,38.54,38.55,1524007.0,38.5398,38.6092,38.2028,38.2127,1524007.0
2023-01-20 09:30:00,38.96,39.0,38.19,38.57,648530.0,38.6191,38.6587,37.8558,38.2325,648530.0
2023-01-20 09:40:00,38.58,38.75,38.22,38.35,477573.0,38.2424,38.4109,37.8856,38.0144,477573.0
2023-01-20 09:50:00,38.36,38.74,38.35,38.52,439415.0,38.0243,38.401,38.0144,38.1829,439415.0
2023-01-20 10:00:00,38.53,38.7,38.44,38.54,384902.0,38.1929,38.3614,38.1036,38.2028,384902.0
2023-01-20 10:10:00,38.54,38.59,38.28,38.36,233463.0,38.2028,38.2523,37.945,38.0243,233463.0
2023-01-20 10:20:00,38.37,38.45,38.06,38.43,242328.0,38.0343,38.1136,37.727,38.0937,242328.0
2023-01-20 10:30:00,38.44,38.51,38.31,38.36,180289.0,38.1036,38.173,37.9748,38.0243,180289.0
2023-01-20 10:40:00,38.32,38.41,38.29,38.37,78712.0,37.9847,38.0739,37.955,38.0343,78712.0
2023-01-20 10:50:00,38.37,38.38,38.14,38.16,176617.0,38.0343,38.0442,37.8063,37.8261,176617.0
2023-01-20 11:00:00,38.15,38.38,38.12,38.33,204038.0,37.8162,38.0442,37.7864,37.9946,204038.0
2023-01-20 11:10:00,38.33,38.38,38.23,38.31,300287.0,37.9946,38.0442,37.8955,37.9748,300287.0
2023-01-20 11:20:00,38.32,38.72,38.23,38.63,433750.0,37.9847,38.3812,37.8955,38.292,433750.0
2023-01-20 11:30:00,38.63,38.68,38.45,38.45,365299.0,38.292,38.3415,38.1136,38.1136,365299.0
2023-01-20 11:40:00,38.45,38.55,38.38,38.5,190493.0,38.1136,38.2127,38.0442,38.1631,190493.0
2023-01-20 11:50:00,38.5,38.54,38.44,38.48,104543.0,38.1631,38.2028,38.1036,38.1433,104543.0
2023-01-20 12:00:00,38.47,38.67,38.46,38.63,222614.0,38.1334,38.3316,38.1235,38.292,222614.0
2023-01-20 12:10:00,38.63,38.86,38.61,38.82,438886.0,38.292,38.52,38.2722,38.4803,438886.0
2023-01-20 12:20:00,38.82,38.9,38.76,38.77,134841.0,38.4803,38.5596,38.4208,38.4308,134841.0
2023-01-20 12:30:00,38.77,38.81,38.72,38.8,181856.0,38.4308,38.4704,38.3812,38.4605,181856.0
2023-01-20 12:40:00,38.8,38.81,38.68,38.75,132069.0,38.4605,38.4704,38.3415,38.4109,132069.0
2023-01-20 12:50:00,38.75,38.79,38.63,38.64,96723.0,38.4109,38.4506,38.292,38.3019,96723.0
2023-01-20 13:00:00,38.64,38.8,38.62,38.65,170375.0,38.3019,38.4605,38.2821,38.3118,170375.0
2023-01-20 13:10:00,38.65,38.74,38.54,38.61,294235.0,38.3118,38.401,38.2028,38.2722,294235.0
2023-01-20 13:20:00,38.6,38.69,38.58,38.63,193510.0,38.2622,38.3515,38.2424,38.292,193510.0
2023-01-20 13:30:00,38.63,38.93,38.61,38.91,270733.0,38.292,38.5894,38.2722,38.5695,270733.0
2023-01-20 13:40:00,38.91,38.98,38.83,38.98,224247.0,38.5695,38.6389,38.4902,38.6389,224247.0
2023-01-20 13:50:00,38.99,39.06,38.94,38.98,134389.0,38.6488,38.7182,38.5993,38.6389,134389.0
2023-01-20 14:00:00,39.0,39.01,38.9,38.9,180790.0,38.6587,38.6687,38.5596,38.5596,180790.0
2023-01-20 14:10:00,38.9,38.97,38.84,38.92,175427.0,38.5596,38.629,38.5001,38.5794,175427.0
2023-01-20 14:20:00,38.92,39.0,38.89,39.0,203527.0,38.5794,38.6587,38.5497,38.6587,203527.0
2023-01-20 14:30:00,39.0,39.07,38.98,39.05,158053.0,38.6587,38.7281,38.6389,38.7083,158053.0
2023-01-20 14:40:00,39.05,39.08,38.99,39.02,124895.0,38.7083,38.738,38.6488,38.6786,124895.0
2023-01-20 14:50:00,39.02,39.04,38.96,39.04,126623.0,38.6786,38.6984,38.6191,38.6984,126623.0
2023-01-20 15:00:00,39.04,39.23,39.03,39.22,320179.0,38.6984,38.8867,38.6885,38.8768,320179.0
2023-01-20 15:10:00,39.22,39.35,39.22,39.26,155256.0,38.8768,39.0057,38.8768,38.9165,155256.0
2023-01-20 15:20:00,39.27,39.3,39.19,39.26,133455.0,38.9264,38.9561,38.8471,38.9165,133455.0
2023-01-20 15:30:00,39.26,39.35,39.24,39.34,318458.0,38.9165,39.0057,38.8966,38.9958,318458.0
2023-01-20 15:40:00,39.34,39.36,39.15,39.23,532586.0,38.9958,39.0156,38.8074,38.8867,532586.0
2023-01-20 15:50:00,39.23,39.56,39.19,39.49,1515593.0,38.8867,39.2138,38.8471,39.1445,1515593.0
2023-01-23 09:30:00,40.16,40.72,40.1,40.72,441375.0,39.8086,40.3637,39.7491,40.3637,441375.0
2023-01-23 09:40:00,40.72,41.05,40.71,41.05,320467.0,40.3637,40.6908,40.3538,40.6908,320467.0
2023-01-23 09:50:00,41.06,41.37,41.03,41.36,399642.0,40.7007,41.008,40.671,40.9981,399642.0
2023-01-23 10:00:00,41.35,41.65,41.34,41.37,302824.0,40.9882,41.2856,40.9783,41.008,302824.0
2023-01-23 10:10:00,41.37,41.47,41.21,41.35,184139.0,41.008,41.1071,40.8494,40.9882,184139.0
2023-01-23 10:20:00,41.34,41.77,41.3,41.61,162776.0,40.9783,41.4045,40.9386,41.2459,162776.0
2023-01-23 10:30:00,41.62,41.73,41.54,41.69,243034.0,41.2558,41.3649,41.1765,41.3252,243034.0
2023-01-23 10:40:00,41.7,41.95,41.63,41.95,217686.0,41.3351,41.5829,41.2657,41.5829,217686.0
2023-01-23 10:50:00,41.96,41.96,41.51,41.61,210905.0,41.5928,41.5928,41.1468,41.2459,210905.0
2023-01-23 11:00:00,41.61,41.98,41.6,41.97,262204.0,41.2459,41.6127,41.236,41.6028,262204.0
2023-01-23 11:10:00,41.98,42.17,41.87,42.08,327812.0,41.6127,41.801,41.5036,41.7118,327812.0
2023-01-23 11:20:00,42.09,42.1,41.76,41.77,183964.0,41.7217,41.7316,41.3946,41.4045,183964.0
2023-01-23 11:30:00,41.77,41.93,41.72,41.85,169216.0,41.4045,41.5631,41.3549,41.4838,169216.0
2023-01-23 11:40:00,41.84,41.99,41.79,41.98,146434.0,41.4739,41.6226,41.4243,41.6127,146434.0
2023-01-23 11:50:00,41.98,42.04,41.91,42.04,181618.0,41.6127,41.6721,41.5433,41.6721,181618.0
2023-01-23 12:00:00,42.05,42.08,41.84,41.87,145545.0,41.6821,41.7118,41.4739,41.5036,145545.0
2023-01-23 12:10:00,41.87,41.96,41.83,41.93,136728.0,41.5036,41.5928,41.464,41.5631,136728.0
2023-01-23 12:20:00,41.94,41.99,41.87,41.98,79487.0,41.573,41.6226,41.5036,41.6127,79487.0
2023-01-23 12:30:00,41.99,42.09,41.94,42.08,90465.0,41.6226,41.7217,41.573,41.7118,90465.0
2023-01-23 12:40:00,42.08,42.25,42.07,42.25,229570.0,41.7118,41.8803,41.7019,41.8803,229570.0
2023-01-23 12:50:00,42.25,42.47,42.19,42.44,132809.0,41.8803,42.0984,41.8208,42.0686,132809.0
2023-01-23 13:00:00,42.44,42.45,42.35,42.41,107992.0,42.0686,42.0786,41.9794,42.0389,107992.0
2023-01-23 13:10:00,42.42,42.65,42.35,42.59,161859.0,42.0488,42.2768,41.9794,42.2173,161859.0
2023-01-23 13:20:00,42.6,42.72,42.59,42.71,129852.0,42.2272,42.3462,42.2173,42.3363,129852.0
2023-01-23 13:30:00,42.71,42.8,42.68,42.75,133347.0,42.3363,42.4255,42.3065,42.3759,133347.0
2023-01-23 13:40:00,42.75,42.82,42.61,42.61,104118.0,42.3759,42.4453,42.2372,42.2372,104118.0
2023-01-23 13:50:00,42.62,42.66,42.5,42.51,166723.0,42.2471,42.2867,42.1281,42.138,166723.0
2023-01-23 14:00:00,42.5,42.59,42.37,42.54,276410.0,42.1281,42.2173,41.9993,42.1678,276410.0
2023-01-23 14:10:00,42.54,42.71,42.51,42.69,97384.0,42.1678,42.3363,42.138,42.3165,97384.0
2023-01-23 14:20:00,42.69,42.74,42.63,42.68,165228.0,42.3165,42.366,42.257,42.3065,165228.0
2023-01-23 14:30:00,42.68,42.73,42.43,42.48,247108.0,42.3065,42.3561,42.0587,42.1083,247108.0
2023-01-23 14:40:00,42.48,42.57,42.23,42.3,303973.0,42.1083,42.1975,41.8605,41.9299,303973.0
2023-01-23 14:50:00,42.29,42.44,42.21,42.41,113675.0,41.92,42.0686,41.8407,42.0389,113675.0
2023-01-23 15:00:00,42.41,42.43,42.2,42.4,122180.0,42.0389,42.0587,41.8307,42.029,122180.0
2023-01-23 15:10:00,42.39,42.69,42.35,42.67,153119.0,42.0191,42.3165,41.9794,42.2966,153119.0
2023-01-23 15:20:00,42.67,42.74,42.55,42.69,202808.0,42.2966,42.366,42.1777,42.3165,202808.0
2023-01-23 15:30:00,42.69,42.74,42.57,42.58,226393.0,42.3165,42.366,42.1975,42.2074,226393.0
2023-01-23 15:40:00,42.57,42.58,42.41,42.47,763797.0,42.1975,42.2074,42.0389,42.0984,763797.0
2023-01-23 15:50:00,42.47,42.85,42.46,42.75,1068698.0,42.0984,42.4751,42.0885,42.3759,1068698.0
2023-01-24 09:30:00,41.93,42.55,41.93,42.39,507184.0,41.5631,42.1777,41.5631,42.0191,507184.0
2023-01-24 09:40:00,42.38,43.28,42.35,43.16,344348.0,42.0092,42.9013,41.9794,42.7823,344348.0
2023-01-24 09:50:00,43.18,43.2,42.49,42.55,232330.0,42.8022,42.822,42.1182,42.1777,232330.0
2023-01-24 10:00:00,42.55,42.6,42.3,42.3,472137.0,42.1777,42.2272,41.9299,41.9299,472137.0
2023-01-24 10:10:00,42.3,42.72,42.14,42.27,237477.0,41.9299,42.3462,41.7713,41.9001,237477.0
2023-01-24 10:20:00,42.28,42.48,42.13,42.44,175632.0,41.91,42.1083,41.7614,42.0686,175632.0
2023-01-24 10:30:00,42.44,42.46,42.08,42.22,153113.0,42.0686,42.0885,41.7118,41.8506,153113.0
2023-01-24 10:40:00,42.22,42.29,42.11,42.18,88406.0,41.8506,41.92,41.7415,41.8109,88406.0
2023-01-24 10:50:00,42.19,42.39,42.14,42.23,99256.0,41.8208,42.0191,41.7713,41.8605,99256.0
2023-01-24 11:00:00,42.23,42.33,42.12,42.21,122704.0,41.8605,41.9596,41.7514,41.8407,122704.0
2023-01-24 11:10:00,42.19,42.3,41.95,42.01,120244.0,41.8208,41.9299,41.5829,41.6424,120244.0
2023-01-24 11:20:00,42.0,42.33,41.98,42.33,160984.0,41.6325,41.9596,41.6127,41.9596,160984.0
2023-01-24 11:30:00,42.33,42.34,42.14,42.31,95016.0,41.9596,41.9695,41.7713,41.9398,95016.0
2023-01-24 11:40:00,42.3,42.34,42.16,42.2,102483.0,41.9299,41.9695,41.7911,41.8307,102483.0
2023-01-24 11:50:00,42.2,42.32,42.17,42.26,79876.0,41.8307,41.9497,41.801,41.8902,79876.0
2023-01-24 12:00:00,42.26,42.35,42.13,42.35,198852.0,41.8902,41.9794,41.7614,41.9794,198852.0
2023-01-24 12:10:00,42.36,42.42,42.34,42.37,70363.0,41.9893,42.0488,41.9695,41.9993,70363.0
2023-01-24 12:20:00,42.37,42.41,42.29,42.38,58662.0,41.9993,42.0389,41.92,42.0092,58662.0
2023-01-24 12:30:00,42.37,42.39,42.3,42.38,58938.0,41.9993,42.0191,41.9299,42.0092,58938.0
2023-01-24 12:40:00,42.38,42.39,42.28,42.37,109068.0,42.0092,42.0191,41.91,41.9993,109068.0
2023-01-24 12:50:00,42.38,42.39,42.22,42.22,75992.0,42.0092,42.0191,41.8506,41.8506,75992.0
2023-01-24 13:00:00,42.22,42.24,42.02,42.15,79844.0,41.8506,41.8704,41.6523,41.7812,79844.0
2023-01-24 13:10:00,42.15,42.33,42.15,42.33,80640.0,41.7812,41.9596,41.7812,41.9596,80640.0
2023-01-24 13:20:00,42.32,42.37,42.22,42.37,76827.0,41.9497,41.9993,41.8506,41.9993,76827.0
2023-01-24 13:30:00,42.37,42.38,42.28,42.33,70547.0,41.9993,42.0092,41.91,41.9596,70547.0
2023-01-24 13:40:00,42.33,42.4,42.25,42.25,73162.0,41.9596,42.029,41.8803,41.8803,73162.0
2023-01-24 13:50:00,42.26,42.32,42.18,42.3,57403.0,41.8902,41.9497,41.8109,41.9299,57403.0
2023-01-24 14:00:00,42.29,42.32,42.19,42.25,71585.0,41.92,41.9497,41.8208,41.8803,71585.0
2023-01-24 14:10:00,42.25,42.37,42.23,42.29,98732.0,41.8803,41.9993,41.8605,41.92,98732.0
2023-01-24 14:20:00,42.29,42.34,42.25,42.28,60683.0,41.92,41.9695,41.8803,41.91,60683.0
2023-01-24 14:30:00,42.29,42.34,42.24,42.3,70265.0,41.92,41.9695,41.8704,41.9299,70265.0
2023-01-24 14:40:00,42.29,42.35,42.24,42.25,65067.0,41.92,41.9794,41.8704,41.8803,65067.0
2023-01-24 14:50:00,42.25,42.42,42.2,42.39,113541.0,41.8803,42.0488,41.8307,42.0191,113541.0
2023-01-24 15:00:00,42.39,42.51,42.35,42.45,99879.0,42.0191,42.138,41.9794,42.0786,99879.0
2023-01-24 15:10:00,42.44,42.48,42.35,42.43,95167.0,42.0686,42.1083,41.9794,42.0587,95167.0
2023-01-24 15:20:00,42.43,42.51,42.37,42.48,114783.0,42.0587,42.138,41.9993,42.1083,114783.0
2023-01-24 15:30:00,42.48,42.52,42.29,42.37,175373.0,42.1083,42.1479,41.92,41.9993,175373.0
2023-01-24 15:40:00,42.36,42.38,42.21,42.23,368293.0,41.9893,42.0092,41.8407,41.8605,368293.0
2023-01-24 15:50:00,42.22,42.54,42.21,42.52,946637.0,41.8506,42.1678,41.8407,42.1479,946637.0
2023-01-25 09:30:00,41.72,41.9,41.32,41.85,245697.0,41.3549,41.5334,40.9584,41.4838,245697.0
2023-01-25 09:40:00,41.82,42.08,41.76,41.76,343020.0,41.4541,41.7118,41.3946,41.3946,343020.0
2023-01-25 09:50:00,41.77,41.85,41.14,41.22,365992.0,41.4045,41.4838,40.78,40.8593,365992.0
2023-01-25 10:00:00,41.21,41.35,41.07,41.23,327400.0,40.8494,40.9882,40.7106,40.8692,327400.0
2023-01-25 10:10:00,41.24,41.32,40.9,41.11,267131.0,40.8791,40.9584,40.5421,40.7503,267131.0
2023-01-25 10:20:00,41.1,41.11,40.88,41.02,186243.0,40.7404,40.7503,40.5223,40.6611,186243.0
2023-01-25 10:30:00,41.03,41.15,40.82,40.84,246270.0,40.671,40.7899,40.4628,40.4826,246270.0
2023-01-25 10:40:00,40.84,41.06,40.8,40.87,199067.0,40.4826,40.7007,40.443,40.5124,199067.0
2023-01-25 10:50:00,40.87,41.12,40.77,41.08,437449.0,40.5124,40.7602,40.4133,40.7205,437449.0
2023-01-25 11:00:00,41.08,41.35,41.06,41.34,128867.0,40.7205,40.9882,40.7007,40.9783,128867.0
2023-01-25 11:10:00,41.34,41.95,41.33,41.9,282470.0,40.9783,41.5829,40.9684,41.5334,282470.0
2023-01-25 11:20:00,41.9,41.99,41.76,41.83,177493.0,41.5334,41.6226,41.3946,41.464,177493.0
2023-01-25 11:30:00,41.83,41.88,41.62,41.71,169445.0,41.464,41.5135,41.2558,41.345,169445.0
2023-01-25 11:40:00,41.72,41.81,41.64,41.81,108534.0,41.3549,41.4442,41.2756,41.4442,108534.0
2023-01-25 11:50:00,41.82,42.28,41.76,42.09,248653.0,41.4541,41.91,41.3946,41.7217,248653.0
2023-01-25 12:00:00,42.09,42.1,41.86,41.97,153839.0,41.7217,41.7316,41.4937,41.6028,153839.0
2023-01-25 12:10:00,41.97,42.0,41.9,41.93,77414.0,41.6028,41.6325,41.5334,41.5631,77414.0
2023-01-25 12:20:00,41.93,41.93,41.76,41.77,64990.0,41.5631,41.5631,41.3946,41.4045,64990.0
2023-01-25 12:30:00,41.77,41.85,41.7,41.8,86795.0,41.4045,41.4838,41.3351,41.4342,86795.0
2023-01-25 12:40:00,41.8,41.89,41.79,41.81,74304.0,41.4342,41.5235,41.4243,41.4442,74304.0
2023-01-25 12:50:00,41.81,41.86,41.74,41.8,46109.0,41.4442,41.4937,41.3748,41.4342,46109.0
2023-01-25 13:00:00,41.8,41.99,41.79,41.91,70454.0,41.4342,41.6226,41.4243,41.5433,70454.0
2023-01-25 13:10:00,41.91,42.03,41.88,41.97,58913.0,41.5433,41.6622,41.5135,41.6028,58913.0
2023-01-25 13:20:00,41.98,42.18,41.97,42.16,55027.0,41.6127,41.8109,41.6028,41.7911,55027.0
2023-01-25 13:30:00,42.16,42.2,42.04,42.15,76146.0,41.7911,41.8307,41.6721,41.7812,76146.0
2023-01-25 13:40:00,42.16,42.35,42.16,42.32,57891.0,41.7911,41.9794,41.7911,41.9497,57891.0
2023-01-25 13:50:00,42.33,42.33,42.24,42.26,143738.0,41.9596,41.9596,41.8704,41.8902,143738.0
2023-01-25 14:00:00,42.28,42.34,42.26,42.27,86771.0,41.91,41.9695,41.8902,41.9001,86771.0
2023-01-25 14:10:00,42.27,42.55,42.26,42.5,206642.0,41.9001,42.1777,41.8902,42.1281,206642.0
2023-01-25 14:20:00,42.51,42.52,42.4,42.44,160826.0,42.138,42.1479,42.029,42.0686,160826.0
2023-01-25 14:30:00,42.44,42.51,42.4,42.42,138757.0,42.0686,42.138,42.029,42.0488,138757.0
2023-01-25 14:40:00,42.42,42.46,42.4,42.45,157302.0,42.0488,42.0885,42.029,42.0786,157302.0
2023-01-25 14:50:00,42.46,42.56,42.42,42.49,108398.0,42.0885,42.1876,42.0488,42.1182,108398.0
2023-01-25 15:00:00,42.5,42.7,42.48,42.7,217138.0,42.1281,42.3264,42.1083,42.3264,217138.0
2023-01-25 15:10:00,42.7,42.75,42.53,42.73,206685.0,42.3264,42.3759,42.1579,42.3561,206685.0
2023-01-25 15:20:00,42.72,42.76,42.62,42.73,167517.0,42.3462,42.3858,42.2471,42.3561,167517.0
2023-01-25 15:30:00,42.73,42.78,42.61,42.65,171236.0,42.3561,42.4057,42.2372,42.2768,171236.0
2023-01-25 15:40:00,42.65,42.74,42.62,42.72,200029.0,42.2768,42.366,42.2471,42.3462,200029.0
2023-01-25 15:50:00,42.71,42.8,42.55,42.75,756346.0,42.3363,42.4255,42.1777,42.3759,756346.0
2023-01-26 09:30:00,43.59,44.08,43.57,43.93,577660.0,43.2086,43.6943,43.1888,43.5456,577660.0
2023-01-26 09:40:00,43.91,44.06,43.62,43.67,401137.0,43.5258,43.6745,43.2383,43.2879,401137.0
2023-01-26 09:50:00,43.67,43.67,43.1,43.39,322724.0,43.2879,43.2879,42.7229,43.0103,322724.0
2023-01-26 10:00:00,43.4,43.74,43.16,43.22,360698.0,43.0202,43.3573,42.7823,42.8418,360698.0
2023-01-26 10:10:00,43.25,43.61,43.17,43.61,142663.0,42.8716,43.2284,42.7923,43.2284,142663.0
2023-01-26 10:20:00,43.62,43.83,43.51,43.62,199706.0,43.2383,43.4465,43.1293,43.2383,199706.0
2023-01-26 10:30:00,43.59,43.71,43.12,43.12,197289.0,43.2086,43.3275,42.7427,42.7427,197289.0
2023-01-26 10:40:00,43.11,43.33,43.07,43.31,91773.0,42.7328,42.9509,42.6931,42.931,91773.0
2023-01-26 10:50:00,43.3,43.3,42.8,42.82,120869.0,42.9211,42.9211,42.4255,42.4453,120869.0
2023-01-26 11:00:00,42.82,43.21,42.8,43.02,295182.0,42.4453,42.8319,42.4255,42.6436,295182.0
2023-01-26 11:10:00,43.02,43.29,43.0,43.19,99414.0,42.6436,42.9112,42.6237,42.8121,99414.0
2023-01-26 11:20:00,43.18,43.18,42.87,42.98,201067.0,42.8022,42.8022,42.4949,42.6039,201067.0
2023-01-26 11:30:00,42.98,43.09,42.93,43.02,108293.0,42.6039,42.713,42.5544,42.6436,108293.0
2023-01-26 11:40:00,43.02,43.18,43.0,43.12,68718.0,42.6436,42.8022,42.6237,42.7427,68718.0
2023-01-26 11:50:00,43.14,43.24,43.08,43.23,89769.0,42.7625,42.8616,42.703,42.8517,89769.0
2023-01-26 12:00:00,43.24,43.5,43.21,43.49,156674.0,42.8616,43.1194,42.8319,43.1095,156674.0
2023-01-26 12:10:00,43.49,43.68,43.43,43.48,143621.0,43.1095,43.2978,43.05,43.0995,143621.0
2023-01-26 12:20:00,43.49,43.58,43.44,43.56,90069.0,43.1095,43.1987,43.0599,43.1788,90069.0
2023-01-26 12:30:00,43.55,43.68,43.53,43.66,74818.0,43.1689,43.2978,43.1491,43.278,74818.0
2023-01-26 12:40:00,43.66,43.71,43.58,43.67,119144.0,43.278,43.3275,43.1987,43.2879,119144.0
2023-01-26 12:50:00,43.68,43.87,43.67,43.77,120481.0,43.2978,43.4861,43.2879,43.387,120481.0
2023-01-26 13:00:00,43.78,43.86,43.64,43.67,157734.0,43.3969,43.4762,43.2581,43.2879,157734.0
2023-01-26 13:10:00,43.67,43.82,43.67,43.73,112471.0,43.2879,43.4366,43.2879,43.3474,112471.0
2023-01-26 13:20:00,43.73,43.85,43.72,43.76,78829.0,43.3474,43.4663,43.3374,43.3771,78829.0
2023-01-26 13:30:00,43.76,43.89,43.7,43.86,74563.0,43.3771,43.506,43.3176,43.4762,74563.0
2023-01-26 13:40:00,43.87,44.11,43.84,44.09,161899.0,43.4861,43.724,43.4564,43.7042,161899.0
2023-01-26 13:50:00,44.09,44.17,43.93,43.97,189397.0,43.7042,43.7835,43.5456,43.5853,189397.0
2023-01-26 14:00:00,43.97,43.97,43.83,43.9,57259.0,43.5853,43.5853,43.4465,43.5159,57259.0
2023-01-26 14:10:00,43.89,43.98,43.84,43.97,178630.0,43.506,43.5952,43.4564,43.5853,178630.0
2023-01-26 14:20:00,43.96,44.06,43.92,44.03,128510.0,43.5753,43.6745,43.5357,43.6447,128510.0
2023-01-26 14:30:00,44.04,44.06,43.86,43.86,125829.0,43.6546,43.6745,43.4762,43.4762,125829.0
2023-01-26 14:40:00,43.86,43.9,43.8,43.8,111011.0,43.4762,43.5159,43.4167,43.4167,111011.0
2023-01-26 14:50:00,43.8,44.1,43.76,44.09,165106.0,43.4167,43.7141,43.3771,43.7042,165106.0
2023-01-26 15:00:00,44.1,44.17,43.93,44.05,261391.0,43.7141,43.7835,43.5456,43.6646,261391.0
2023-01-26 15:10:00,44.04,44.16,43.92,44.15,140464.0,43.6546,43.7736,43.5357,43.7637,140464.0
2023-01-26 15:20:00,44.15,44.23,44.12,44.19,181333.0,43.7637,43.843,43.7339,43.8033,181333.0
2023-01-26 15:30:00,44.19,44.22,44.11,44.16,210698.0,43.8033,43.8331,43.724,43.7736,210698.0
2023-01-26 15:40:00,44.16,44.22,44.02,44.07,271570.0,43.7736,43.8331,43.6348,43.6844,271570.0
2023-01-26 15:50:00,44.07,44.48,44.06,44.39,995031.0,43.6844,44.0908,43.6745,44.0016,995031.0
2023-01-27 09:30:00,43.48,43.83,43.48,43.77,219876.0,43.0995,43.4465,43.0995,43.387,219876.0
2023-01-27 09:40:00,43.73,44.19,43.72,44.13,172746.0,43.3474,43.8033,43.3374,43.7439,172746.0
2023-01-27 09:50:00,44.13,44.31,44.0,44.03,181521.0,43.7439,43.9223,43.615,43.6447,181521.0
2023-01-27 10:00:00,44.03,44.57,43.96,44.44,213012.0,43.6447,44.18,43.5753,44.0511,213012.0
2023-01-27 10:10:00,44.44,44.6,44.4,44.48,158244.0,44.0511,44.2097,44.0115,44.0908,158244.0
2023-01-27 10:20:00,44.48,44.49,44.07,44.23,168437.0,44.0908,44.1007,43.6844,43.843,168437.0
2023-01-27 10:30:00,44.23,44.36,44.15,44.3,201763.0,43.843,43.9718,43.7637,43.9124,201763.0
2023-01-27 10:40:00,44.29,44.5,44.05,44.1,302569.0,43.9025,44.1106,43.6646,43.7141,302569.0
2023-01-27 10:50:00,44.1,44.11,43.8,43.97,208336.0,43.7141,43.724,43.4167,43.5853,208336.0
2023-01-27 11:00:00,43.96,44.01,43.78,43.88,193657.0,43.5753,43.6249,43.3969,43.496,193657.0
2023-01-27 11:10:00,43.88,44.05,43.87,44.0,120031.0,43.496,43.6646,43.4861,43.615,120031.0
2023-01-27 11:20:00,44.01,44.1,43.95,44.03,119994.0,43.6249,43.7141,43.5654,43.6447,119994.0
2023-01-27 11:30:00,44.03,44.22,44.03,44.12,108422.0,43.6447,43.8331,43.6447,43.7339,108422.0
2023-01-27 11:40:00,44.12,44.33,44.11,44.2,120749.0,43.7339,43.9421,43.724,43.8132,120749.0
2023-01-27 11:50:00,44.2,44.26,44.07,44.09,80938.0,43.8132,43.8727,43.6844,43.7042,80938.0
2023-01-27 12:00:00,44.09,44.17,44.0,44.17,80545.0,43.7042,43.7835,43.615,43.7835,80545.0
2023-01-27 12:10:00,44.18,44.4,44.15,44.39,115029.0,43.7934,44.0115,43.7637,44.0016,115029.0
2023-01-27 12:20:00,44.4,44.49,44.36,44.46,112203.0,44.0115,44.1007,43.9718,44.071,112203.0
2023-01-27 12:30:00,44.46,44.52,44.42,44.47,64285.0,44.071,44.1304,44.0313,44.0809,64285.0
2023-01-27 12:40:00,44.47,44.55,44.44,44.54,55625.0,44.0809,44.1602,44.0511,44.1503,55625.0
2023-01-27 12:50:00,44.53,44.56,44.46,44.55,50709.0,44.1404,44.1701,44.071,44.1602,50709.0
2023-01-27 13:00:00,44.55,44.58,44.41,44.45,68013.0,44.1602,44.1899,44.0214,44.0611,68013.0
2023-01-27 13:10:00,44.46,44.5,44.35,44.36,54457.0,44.071,44.1106,43.9619,43.9718,54457.0
2023-01-27 13:20:00,44.35,44.5,44.34,44.46,65182.0,43.9619,44.1106,43.952,44.071,65182.0
2023-01-27 13:30:00,44.46,44.58,44.45,44.55,56366.0,44.071,44.1899,44.0611,44.1602,56366.0
2023-01-27 13:40:00,44.54,44.75,44.53,44.72,92689.0,44.1503,44.3584,44.1404,44.3287,92689.0
2023-01-27 13:50:00,44.73,44.73,44.58,44.61,54454.0,44.3386,44.3386,44.1899,44.2197,54454.0
2023-01-27 14:00:00,44.62,44.65,44.53,44.6,86973.0,44.2296,44.2593,44.1404,44.2097,86973.0
2023-01-27 14:10:00,44.6,44.69,44.56,44.67,70234.0,44.2097,44.299,44.1701,44.2791,70234.0
2023-01-27 14:20:00,44.67,44.73,44.64,44.7,85773.0,44.2791,44.3386,44.2494,44.3089,85773.0
2023-01-27 14:30:00,44.7,44.8,44.67,44.78,125329.0,44.3089,44.408,44.2791,44.3882,125329.0
2023-01-27 14:40:00,44.78,44.78,44.65,44.66,68791.0,44.3882,44.3882,44.2593,44.2692,68791.0
2023-01-27 14:50:00,44.65,44.69,44.6,44.67,102355.0,44.2593,44.299,44.2097,44.2791,102355.0
2023-01-27 15:00:00,44.66,44.78,44.6,44.73,80800.0,44.2692,44.3882,44.2097,44.3386,80800.0
2023-01-27 15:10:00,44.72,44.75,44.53,44.62,120021.0,44.3287,44.3584,44.1404,44.2296,120021.0
2023-01-27 15:20:00,44.62,44.68,44.57,44.65,168611.0,44.2296,44.289,44.18,44.2593,168611.0
2023-01-27 15:30:00,44.65,44.65,44.46,44.46,185769.0,44.2593,44.2593,44.071,44.071,185769.0
2023-01-27 15:40:00,44.47,44.59,44.37,44.45,196223.0,44.0809,44.1998,43.9818,44.0611,196223.0
2023-01-27 15:50:00,44.46,44.47,44.16,44.27,708536.0,44.071,44.0809,43.7736,43.8826,708536.0
2023-01-30 09:30:00,43.48,43.48,42.87,42.9,290572.0,43.0995,43.0995,42.4949,42.5246,290572.0
2023-01-30 09:40:00,42.89,43.46,42.88,43.32,173748.0,42.5147,43.0797,42.5048,42.9409,173748.0
2023-01-30 09:50:00,43.32,43.53,43.19,43.34,192926.0,42.9409,43.1491,42.8121,42.9608,192926.0
2023-01-30 10:00:00,43.35,43.55,43.23,43.39,121270.0,42.9707,43.1689,42.8517,43.0103,121270.0
2023-01-30 10:10:00,43.38,43.4,43.08,43.09,144752.0,43.0004,43.0202,42.703,42.713,144752.0
2023-01-30 10:20:00,43.1,43.13,42.55,42.65,167788.0,42.7229,42.7526,42.1777,42.2768,167788.0
2023-01-30 10:30:00,42.65,42.78,42.44,42.48,285715.0,42.2768,42.4057,42.0686,42.1083,285715.0
2023-01-30 10:40:00,42.47,42.63,42.41,42.62,393829.0,42.0984,42.257,42.0389,42.2471,393829.0
2023-01-30 10:50:00,42.63,42.73,42.54,42.68,170713.0,42.257,42.3561,42.1678,42.3065,170713.0
2023-01-30 11:00:00,42.66,42.69,42.56,42.67,100291.0,42.2867,42.3165,42.1876,42.2966,100291.0
2023-01-30 11:10:00,42.68,42.82,42.64,42.75,84801.0,42.3065,42.4453,42.2669,42.3759,84801.0
2023-01-30 11:20:00,42.75,42.8,42.59,42.75,141016.0,42.3759,42.4255,42.2173,42.3759,141016.0
2023-01-30 11:30:00,42.75,42.86,42.68,42.69,112841.0,42.3759,42.485,42.3065,42.3165,112841.0
2023-01-30 11:40:00,42.72,42.74,42.56,42.59,78940.0,42.3462,42.366,42.1876,42.2173,78940.0
2023-01-30 11:50:00,42.58,42.9,42.55,42.9,139110.0,42.2074,42.5246,42.1777,42.5246,139110.0
2023-01-30 12:00:00,42.9,42.93,42.83,42.86,101907.0,42.5246,42.5544,42.4552,42.485,101907.0
2023-01-30 12:10:00,42.85,42.93,42.77,42.82,65131.0,42.4751,42.5544,42.3958,42.4453,65131.0
2023-01-30 12:20:00,42.83,42.87,42.75,42.85,67322.0,42.4552,42.4949,42.3759,42.4751,67322.0
2023-01-30 12:30:00,42.85,42.85,42.7,42.73,38480.0,42.4751,42.4751,42.3264,42.3561,38480.0
2023-01-30 12:40:00,42.73,42.78,42.61,42.66,61981.0,42.3561,42.4057,42.2372,42.2867,61981.0
2023-01-30 12:50:00,42.66,42.75,42.59,42.73,63528.0,42.2867,42.3759,42.2173,42.3561,63528.0
2023-01-30 13:00:00,42.73,42.85,42.66,42.82,73557.0,42.3561,42.4751,42.2867,42.4453,73557.0
2023-01-30 13:10:00,42.82,42.87,42.66,42.82,61090.0,42.4453,42.4949,42.2867,42.4453,61090.0
2023-01-30 13:20:00,42.82,42.84,42.69,42.71,77449.0,42.4453,42.4651,42.3165,42.3363,77449.0
2023-01-30 13:30:00,42.69,42.71,42.63,42.68,139236.0,42.3165,42.3363,42.257,42.3065,139236.0
2023-01-30 13:40:00,42.68,42.69,42.57,42.64,77028.0,42.3065,42.3165,42.1975,42.2669,77028.0
2023-01-30 13:50:00,42.63,42.63,42.54,42.61,74681.0,42.257,42.257,42.1678,42.2372,74681.0
2023-01-30 14:00:00,42.61,42.67,42.56,42.58,72732.0,42.2372,42.2966,42.1876,42.2074,72732.0
2023-01-30 14:10:00,42.58,42.6,42.47,42.49,75107.0,42.2074,42.2272,42.0984,42.1182,75107.0
2023-01-30 14:20:00,42.49,42.58,42.46,42.55,92638.0,42.1182,42.2074,42.0885,42.1777,92638.0
2023-01-30 14:30:00,42.55,42.59,42.47,42.53,83061.0,42.1777,42.2173,42.0984,42.1579,83061.0
2023-01-30 14:40:00,42.52,42.54,42.43,42.43,219935.0,42.1479,42.1678,42.0587,42.0587,219935.0
2023-01-30 14:50:00,42.42,42.53,42.42,42.51,70208.0,42.0488,42.1579,42.0488,42.138,70208.0
2023-01-30 15:00:00,42.51,42.66,42.4,42.41,118294.0,42.138,42.2867,42.029,42.0389,118294.0
2023-01-30 15:10:00,42.4,42.41,42.09,42.18,207222.0,42.029,42.0389,41.7217,41.8109,207222.0
2023-01-30 15:20:00,42.17,42.19,42.03,42.07,179887.0,41.801,41.8208,41.6622,41.7019,179887.0
2023-01-30 15:30:00,42.06,42.24,42.02,42.22,263378.0,41.692,41.8704,41.6523,41.8506,263378.0
2023-01-30 15:40:00,42.22,42.38,42.21,42.27,370032.0,41.8506,42.0092,41.8407,41.9001,370032.0
2023-01-30 15:50:00,42.26,42.29,41.95,41.99,1303654.0,41.8902,41.92,41.5829,41.6226,1303654.0
2023-01-31 09:30:00,42.08,42.43,41.89,42.26,155563.0,41.7118,42.0587,41.5235,41.8902,155563.0
2023-01-31 09:40:00,42.29,42.5,42.14,42.35,119945.0,41.92,42.1281,41.7713,41.9794,119945.0
2023-01-31 09:50:00,42.35,42.47,41.9,41.95,194731.0,41.9794,42.0984,41.5334,41.5829,194731.0
2023-01-31 10:00:00,41.93,42.22,41.82,41.96,142904.0,41.5631,41.8506,41.4541,41.5928,142904.0
2023-01-31 10:10:00,41.95,42.21,41.95,42.09,139436.0,41.5829,41.8407,41.5829,41.7217,139436.0
2023-01-31 10:20:00,42.09,42.4,42.07,42.39,121266.0,41.7217,42.029,41.7019,42.0191,121266.0
2023-01-31 10:30:00,42.4,42.5,42.35,42.4,146272.0,42.029,42.1281,41.9794,42.029,146272.0
2023-01-31 10:40:00,42.4,42.57,42.33,42.5,268575.0,42.029,42.1975,41.9596,42.1281,268575.0
2023-01-31 10:50:00,42.53,42.7,42.38,42.56,233246.0,42.1579,42.3264,42.0092,42.1876,233246.0
2023-01-31 11:00:00,42.56,42.7,42.54,42.56,84584.0,42.1876,42.3264,42.1678,42.1876,84584.0
2023-01-31 11:10:00,42.55,42.56,42.37,42.41,93423.0,42.1777,42.1876,41.9993,42.0389,93423.0
2023-01-31 11:20:00,42.43,42.45,42.33,42.4,93356.0,42.0587,42.0786,41.9596,42.029,93356.0
2023-01-31 11:30:00,42.4,42.44,42.34,42.39,46161.0,42.029,42.0686,41.9695,42.0191,46161.0
2023-01-31 11:40:00,42.4,42.45,42.22,42.27,65718.0,42.029,42.0786,41.8506,41.9001,65718.0
2023-01-31 11:50:00,42.28,42.42,42.27,42.27,68707.0,41.91,42.0488,41.9001,41.9001,68707.0
2023-01-31 12:00:00,42.28,42.36,42.24,42.3,78277.0,41.91,41.9893,41.8704,41.9299,78277.0
2023-01-31 12:10:00,42.31,42.46,42.28,42.44,85189.0,41.9398,42.0885,41.91,42.0686,85189.0
2023-01-31 12:20:00,42.45,42.5,42.38,42.48,66505.0,42.0786,42.1281,42.0092,42.1083,66505.0
2023-01-31 12:30:00,42.48,42.61,42.43,42.51,62085.0,42.1083,42.2372,42.0587,42.138,62085.0
2023-01-31 12:40:00,42.52,42.57,42.49,42.5,44743.0,42.1479,42.1975,42.1182,42.1281,44743.0
2023-01-31 12:50:00,42.52,42.58,42.48,42.52,39253.0,42.1479,42.2074,42.1083,42.1479,39253.0
2023-01-31 13:00:00,42.52,42.52,42.38,42.39,211458.0,42.1479,42.1479,42.0092,42.0191,211458.0
2023-01-31 13:10:00,42.39,42.49,42.34,42.48,63997.0,42.0191,42.1182,41.9695,42.1083,63997.0
2023-01-31 13:20:00,42.48,42.51,42.35,42.43,108913.0,42.1083,42.138,41.9794,42.0587,108913.0
2023-01-31 13:30:00,42.43,42.46,42.39,42.43,41869.0,42.0587,42.0885,42.0191,42.0587,41869.0
2023-01-31 13:40:00,42.43,42.67,42.42,42.65,75766.0,42.0587,42.2966,42.0488,42.2768,75766.0
2023-01-31 13:50:00,42.66,42.68,42.53,42.54,51302.0,42.2867,42.3065,42.1579,42.1678,51302.0
2023-01-31 14:00:00,42.54,42.56,42.4,42.54,75900.0,42.1678,42.1876,42.029,42.1678,75900.0
2023-01-31 14:10:00,42.55,42.55,42.39,42.41,116637.0,42.1777,42.1777,42.0191,42.0389,116637.0
2023-01-31 14:20:00,42.42,42.52,42.4,42.5,56050.0,42.0488,42.1479,42.029,42.1281,56050.0
2023-01-31 14:30:00,42.5,42.6,42.49,42.51,48443.0,42.1281,42.2272,42.1182,42.138,48443.0
2023-01-31 14:40:00,42.52,42.57,42.44,42.46,53867.0,42.1479,42.1975,42.0686,42.0885,53867.0
2023-01-31 14:50:00,42.46,42.56,42.43,42.51,60502.0,42.0885,42.1876,42.0587,42.138,60502.0
2023-01-31 15:00:00,42.51,42.65,42.51,42.62,132393.0,42.138,42.2768,42.138,42.2471,132393.0
2023-01-31 15:10:00,42.61,42.63,42.45,42.48,251734.0,42.2372,42.257,42.0786,42.1083,251734.0
2023-01-31 15:20:00,42.48,42.58,42.46,42.48,70876.0,42.1083,42.2074,42.0885,42.1083,70876.0
2023-01-31 15:30:00,42.48,42.67,42.48,42.66,171438.0,42.1083,42.2966,42.1083,42.2867,171438.0
2023-01-31 15:40:00,42.66,42.83,42.6,42.62,320133.0,42.2867,42.4552,42.2272,42.2471,320133.0
2023-01-31 15:50:00,42.62,43.18,42.62,43.18,1697614.0,42.2471,42.8022,42.2471,42.8022,1697614.0
2023-02-01 09:30:00,43.32,43.75,43.25,43.44,496557.0,42.9409,43.3672,42.8716,43.0599,496557.0
2023-02-01 09:40:00,43.43,43.69,43.43,43.63,212130.0,43.05,43.3077,43.05,43.2482,212130.0
2023-02-01 09:50:00,43.64,43.97,43.53,43.79,179390.0,43.2581,43.5853,43.1491,43.4068,179390.0
2023-02-01 10:00:00,43.77,43.9,43.52,43.67,134004.0,43.387,43.5159,43.1392,43.2879,134004.0
2023-02-01 10:10:00,43.69,43.9,43.65,43.88,164232.0,43.3077,43.5159,43.2681,43.496,164232.0
2023-02-01 10:20:00,43.88,44.1,43.8,44.09,186574.0,43.496,43.7141,43.4167,43.7042,186574.0
2023-02-01 10:30:00,44.09,44.24,44.02,44.1,164495.0,43.7042,43.8529,43.6348,43.7141,164495.0
2023-02-01 10:40:00,44.08,44.2,44.01,44.09,132092.0,43.6943,43.8132,43.6249,43.7042,132092.0
2023-02-01 10:50:00,44.09,44.1,43.81,43.82,168981.0,43.7042,43.7141,43.4267,43.4366,168981.0
2023-02-01 11:00:00,43.8,43.98,43.71,43.96,96859.0,43.4167,43.5952,43.3275,43.5753,96859.0
2023-02-01 11:10:00,43.98,44.24,43.92,44.13,121608.0,43.5952,43.8529,43.5357,43.7439,121608.0
2023-02-01 11:20:00,44.13,44.32,44.13,44.3,97632.0,43.7439,43.9322,43.7439,43.9124,97632.0
2023-02-01 11:30:00,44.3,44.3,44.14,44.14,107170.0,43.9124,43.9124,43.7538,43.7538,107170.0
2023-02-01 11:40:00,44.14,44.32,44.13,44.31,85960.0,43.7538,43.9322,43.7439,43.9223,85960.0
2023-02-01 11:50:00,44.32,44.32,44.12,44.14,124653.0,43.9322,43.9322,43.7339,43.7538,124653.0
2023-02-01 12:00:00,44.14,44.2,44.09,44.14,64227.0,43.7538,43.8132,43.7042,43.7538,64227.0
2023-02-01 12:10:00,44.14,44.23,44.1,44.11,58648.0,43.7538,43.843,43.7141,43.724,58648.0
2023-02-01 12:20:00,44.11,44.14,43.93,44.04,121060.0,43.724,43.7538,43.5456,43.6546,121060.0
2023-02-01 12:30:00,44.04,44.06,43.89,44.01,80258.0,43.6546,43.6745,43.506,43.6249,80258.0
2023-02-01 12:40:00,44.0,44.07,43.91,43.91,47671.0,43.615,43.6844,43.5258,43.5258,47671.0
2023-02-01 12:50:00,43.89,44.08,43.89,44.03,55826.0,43.506,43.6943,43.506,43.6447,55826.0
2023-02-01 13:00:00,44.04,44.17,44.01,44.11,76315.0,43.6546,43.7835,43.6249,43.724,76315.0
2023-02-01 13:10:00,44.11,44.16,44.05,44.08,67381.0,43.724,43.7736,43.6646,43.6943,67381.0
2023-02-01 13:20:00,44.07,44.16,44.05,44.15,82285.0,43.6844,43.7736,43.6646,43.7637,82285.0
2023-02-01 13:30:00,44.16,44.17,44.01,44.09,82456.0,43.7736,43.7835,43.6249,43.7042,82456.0
2023-02-01 13:40:00,44.11,44.23,44.11,44.18,112850.0,43.724,43.843,43.724,43.7934,112850.0
2023-02-01 13:50:00,44.17,44.34,44.15,44.3,149464.0,43.7835,43.952,43.7637,43.9124,149464.0
2023-02-01 14:00:00,44.22,44.64,43.86,44.5,186571.0,43.8331,44.2494,43.4762,44.1106,186571.0
2023-02-01 14:10:00,44.5,44.79,44.47,44.59,234696.0,44.1106,44.3981,44.0809,44.1998,234696.0
2023-02-01 14:20:00,44.59,44.68,44.46,44.47,108045.0,44.1998,44.289,44.071,44.0809,108045.0
2023-02-01 14:30:00,44.48,45.03,43.95,44.96,484919.0,44.0908,44.636,43.5654,44.5666,484919.0
2023-02-01 14:40:00,44.97,45.78,44.88,45.63,448707.0,44.5765,45.3794,44.4873,45.2307,448707.0
2023-02-01 14:50:00,45.62,45.88,45.6,45.66,463185.0,45.2208,45.4785,45.201,45.2605,463185.0
2023-02-01 15:00:00,45.68,46.36,45.66,46.18,404783.0,45.2803,45.9543,45.2605,45.7759,404783.0
2023-02-01 15:10:00,46.17,46.2,45.68,45.89,545871.0,45.766,45.7957,45.2803,45.4885,545871.0
2023-02-01 15:20:00,45.89,46.17,45.78,46.16,290874.0,45.4885,45.766,45.3794,45.7561,290874.0
2023-02-01 15:30:00,46.16,46.49,46.01,46.4,756388.0,45.7561,46.0832,45.6074,45.994,756388.0
2023-02-01 15:40:00,46.4,46.49,46.12,46.2,626608.0,45.994,46.0832,45.7164,45.7957,626608.0
2023-02-01 15:50:00,46.19,46.2,45.94,46.14,1601268.0,45.7858,45.7957,45.538,45.7363,1601268.0
2023-02-02 09:30:00,46.96,47.55,46.96,47.09,1022644.0,46.5491,47.1339,46.5491,46.678,1022644.0
2023-02-02 09:40:00,47.07,47.33,46.77,47.07,500727.0,46.6581,46.9159,46.3608,46.6581,500727.0
2023-02-02 09:50:00,47.07,47.3,46.81,46.93,282017.0,46.6581,46.8861,46.4004,46.5194,282017.0
2023-02-02 10:00:00,46.93,47.19,46.74,47.12,389351.0,46.5194,46.7771,46.331,46.7077,389351.0
2023-02-02 10:10:00,47.11,47.14,46.9,47.1,619713.0,46.6978,46.7275,46.4896,46.6879,619713.0
2023-02-02 10:20:00,47.09,47.25,46.9,47.11,254920.0,46.678,46.8366,46.4896,46.6978,254920.0
2023-02-02 10:30:00,47.13,47.57,47.13,47.51,336864.0,46.7176,47.1538,46.7176,47.0943,336864.0
2023-02-02 10:40:00,47.51,47.74,47.33,47.41,188612.0,47.0943,47.3223,46.9159,46.9952,188612.0
2023-02-02 10:50:00,47.41,47.52,47.14,47.22,350314.0,46.9952,47.1042,46.7275,46.8068,350314.0
2023-02-02 11:00:00,47.21,47.53,47.11,47.46,272587.0,46.7969,47.1141,46.6978,47.0447,272587.0
2023-02-02 11:10:00,47.46,47.6,47.35,47.46,249563.0,47.0447,47.1835,46.9357,47.0447,249563.0
2023-02-02 11:20:00,47.46,47.8,47.42,47.79,345869.0,47.0447,47.3817,47.0051,47.3718,345869.0
2023-02-02 11:30:00,47.79,48.08,47.75,48.0,494044.0,47.3718,47.6593,47.3322,47.58,494044.0
2023-02-02 11:40:00,48.0,48.01,47.63,47.63,201027.0,47.58,47.5899,47.2132,47.2132,201027.0
2023-02-02 11:50:00,47.64,47.89,47.63,47.81,202517.0,47.2231,47.471,47.2132,47.3917,202517.0
2023-02-02 12:00:00,47.84,47.87,47.64,47.77,216096.0,47.4214,47.4511,47.2231,47.352,216096.0
2023-02-02 12:10:00,47.76,48.09,47.74,47.97,103374.0,47.3421,47.6692,47.3223,47.5503,103374.0
2023-02-02 12:20:00,47.98,48.18,47.91,48.1,106515.0,47.5602,47.7584,47.4908,47.6791,106515.0
2023-02-02 12:30:00,48.1,48.49,48.07,48.48,165302.0,47.6791,48.0657,47.6494,48.0558,165302.0
2023-02-02 12:40:00,48.48,48.74,48.39,48.68,291419.0,48.0558,48.3135,47.9666,48.254,291419.0
2023-02-02 12:50:00,48.68,48.94,48.61,48.83,191251.0,48.254,48.5118,48.1846,48.4027,191251.0
2023-02-02 13:00:00,48.84,49.08,48.78,48.81,236020.0,48.4126,48.6505,48.3532,48.3829,236020.0
2023-02-02 13:10:00,48.8,48.92,48.76,48.88,147190.0,48.373,48.4919,48.3333,48.4523,147190.0
2023-02-02 13:20:00,48.87,49.0,48.81,48.99,148815.0,48.4424,48.5712,48.3829,48.5613,148815.0
2023-02-02 13:30:00,49.0,49.25,48.98,49.22,270904.0,48.5712,48.819,48.5514,48.7893,270904.0
2023-02-02 13:40:00,49.23,49.3,49.02,49.08,211572.0,48.7992,48.8686,48.5911,48.6505,211572.0
2023-02-02 13:50:00,49.09,49.39,49.09,49.34,124507.0,48.6604,48.9578,48.6604,48.9083,124507.0
2023-02-02 14:00:00,49.35,49.49,49.21,49.21,184453.0,48.9182,49.0569,48.7794,48.7794,184453.0
2023-02-02 14:10:00,49.21,49.23,48.91,49.1,206125.0,48.7794,48.7992,48.482,48.6704,206125.0
2023-02-02 14:20:00,49.09,49.12,48.69,48.72,174690.0,48.6604,48.6902,48.2639,48.2937,174690.0
2023-02-02 14:30:00,48.72,48.77,48.15,48.16,314742.0,48.2937,48.3432,47.7287,47.7386,314742.0
2023-02-02 14:40:00,48.15,48.22,47.94,48.11,227553.0,47.7287,47.7981,47.5205,47.689,227553.0
2023-02-02 14:50:00,48.1,48.18,47.82,47.84,244974.0,47.6791,47.7584,47.4016,47.4214,244974.0
2023-02-02 15:00:00,47.84,48.05,47.66,47.97,592318.0,47.4214,47.6295,47.243,47.5503,592318.0
2023-02-02 15:10:00,47.98,48.29,47.98,48.22,187154.0,47.5602,47.8674,47.5602,47.7981,187154.0
2023-02-02 15:20:00,48.22,48.34,48.09,48.23,196600.0,47.7981,47.917,47.6692,47.808,196600.0
2023-02-02 15:30:00,48.23,48.36,48.17,48.19,238548.0,47.808,47.9368,47.7485,47.7683,238548.0
2023-02-02 15:40:00,48.2,48.24,48.01,48.18,353387.0,47.7782,47.8179,47.5899,47.7584,353387.0
2023-02-02 15:50:00,48.18,48.85,48.18,48.78,1590192.0,47.7584,48.4225,47.7584,48.3532,1590192.0
2023-02-03 09:30:00,46.71,47.39,46.62,47.39,556044.0,46.3013,46.9753,46.2121,46.9753,556044.0
2023-02-03 09:40:00,47.4,48.05,47.35,48.0,347369.0,46.9852,47.6295,46.9357,47.58,347369.0
2023-02-03 09:50:00,48.0,48.22,47.78,47.9,322169.0,47.58,47.7981,47.3619,47.4809,322169.0
2023-02-03 10:00:00,47.87,47.9,47.54,47.59,221761.0,47.4511,47.4809,47.124,47.1736,221761.0
2023-02-03 10:10:00,47.57,47.87,47.48,47.66,197785.0,47.1538,47.4511,47.0645,47.243,197785.0
2023-02-03 10:20:00,47.66,47.96,47.64,47.75,204456.0,47.243,47.5403,47.2231,47.3322,204456.0
2023-02-03 10:30:00,47.75,48.25,47.7,48.17,122911.0,47.3322,47.8278,47.2826,47.7485,122911.0
2023-02-03 10:40:00,48.16,48.32,47.99,48.26,173910.0,47.7386,47.8972,47.5701,47.8377,173910.0
2023-02-03 10:50:00,48.24,48.25,47.69,47.77,113659.0,47.8179,47.8278,47.2727,47.352,113659.0
2023-02-03 11:00:00,47.78,47.91,47.7,47.8,122668.0,47.3619,47.4908,47.2826,47.3817,122668.0
2023-02-03 11:10:00,47.8,48.02,47.76,47.82,86409.0,47.3817,47.5998,47.3421,47.4016,86409.0
2023-02-03 11:20:00,47.83,47.97,47.78,47.93,133416.0,47.4115,47.5503,47.3619,47.5106,133416.0
2023-02-03 11:30:00,47.94,48.0,47.52,47.54,104976.0,47.5205,47.58,47.1042,47.124,104976.0
2023-02-03 11:40:00,47.55,47.79,47.43,47.43,144734.0,47.1339,47.3718,47.015,47.015,144734.0
2023-02-03 11:50:00,47.45,47.67,47.42,47.49,111101.0,47.0348,47.2529,47.0051,47.0745,111101.0
2023-02-03 12:00:00,47.48,47.77,47.46,47.74,182814.0,47.0645,47.352,47.0447,47.3223,182814.0
2023-02-03 12:10:00,47.75,47.88,47.72,47.85,86287.0,47.3322,47.461,47.3024,47.4313,86287.0
2023-02-03 12:20:00,47.84,47.99,47.81,47.84,95638.0,47.4214,47.5701,47.3917,47.4214,95638.0
2023-02-03 12:30:00,47.85,47.88,47.78,47.78,70790.0,47.4313,47.461,47.3619,47.3619,70790.0
2023-02-03 12:40:00,47.78,47.88,47.72,47.73,84510.0,47.3619,47.461,47.3024,47.3124,84510.0
2023-02-03 12:50:00,47.72,47.82,47.37,47.44,136871.0,47.3024,47.4016,46.9555,47.0249,136871.0
2023-02-03 13:00:00,47.42,47.52,47.32,47.33,179220.0,47.0051,47.1042,46.9059,46.9159,179220.0
2023-02-03 13:10:00,47.33,47.52,47.26,47.42,138433.0,46.9159,47.1042,46.8465,47.0051,138433.0
2023-02-03 13:20:00,47.42,47.44,47.22,47.24,79095.0,47.0051,47.0249,46.8068,46.8266,79095.0
2023-02-03 13:30:00,47.23,47.23,47.03,47.11,173250.0,46.8167,46.8167,46.6185,46.6978,173250.0
2023-02-03 13:40:00,47.11,47.11,46.73,47.02,228190.0,46.6978,46.6978,46.3211,46.6086,228190.0
2023-02-03 13:50:00,47.03,47.16,47.0,47.04,129638.0,46.6185,46.7473,46.5887,46.6284,129638.0
2023-02-03 14:00:00,47.03,47.12,46.96,47.03,197602.0,46.6185,46.7077,46.5491,46.6185,197602.0
2023-02-03 14:10:00,47.05,47.11,46.95,47.04,102318.0,46.6383,46.6978,46.5392,46.6284,102318.0
2023-02-03 14:20:00,47.04,47.12,46.97,47.11,113104.0,46.6284,46.7077,46.559,46.6978,113104.0
2023-02-03 14:30:00,47.1,47.22,46.96,47.14,91210.0,46.6879,46.8068,46.5491,46.7275,91210.0
2023-02-03 14:40:00,47.14,47.19,47.08,47.1,82153.0,46.7275,46.7771,46.668,46.6879,82153.0
2023-02-03 14:50:00,47.09,47.1,46.84,46.87,80434.0,46.678,46.6879,46.4301,46.4599,80434.0
2023-02-03 15:00:00,46.86,46.86,46.64,46.84,170198.0,46.45,46.45,46.2319,46.4301,170198.0
2023-02-03 15:10:00,46.84,46.97,46.74,46.88,160293.0,46.4301,46.559,46.331,46.4698,160293.0
2023-02-03 15:20:00,46.89,47.01,46.74,46.75,283573.0,46.4797,46.5987,46.331,46.3409,283573.0
2023-02-03 15:30:00,46.75,46.85,46.6,46.71,204219.0,46.3409,46.4401,46.1922,46.3013,204219.0
2023-02-03 15:40:00,46.71,46.79,46.54,46.66,310642.0,46.3013,46.3806,46.1328,46.2517,310642.0
2023-02-03 15:50:00,46.64,46.77,46.5,46.55,1206587.0,46.2319,46.3608,46.0931,46.1427,1206587.0
2023-02-06 09:30:00,45.63,46.15,45.52,45.79,305888.0,45.2307,45.7462,45.1217,45.3893,305888.0
2023-02-06 09:40:00,45.74,46.19,45.52,46.02,220929.0,45.3398,45.7858,45.1217,45.6173,220929.0
2023-02-06 09:50:00,46.02,46.3,45.93,46.3,175756.0,45.6173,45.8949,45.5281,45.8949,175756.0
2023-02-06 10:00:00,46.3,46.69,46.24,46.69,139042.0,45.8949,46.2815,45.8354,46.2815,139042.0
2023-02-06 10:10:00,46.69,46.7,46.17,46.18,316883.0,46.2815,46.2914,45.766,45.7759,316883.0
2023-02-06 10:20:00,46.17,46.2,45.78,45.87,133413.0,45.766,45.7957,45.3794,45.4686,133413.0
2023-02-06 10:30:00,45.85,45.98,45.72,45.78,218905.0,45.4488,45.5777,45.3199,45.3794,218905.0
2023-02-06 10:40:00,45.78,45.85,45.67,45.74,153744.0,45.3794,45.4488,45.2704,45.3398,153744.0
2023-02-06 10:50:00,45.73,45.93,45.67,45.7,298449.0,45.3299,45.5281,45.2704,45.3001,298449.0
2023-02-06 11:00:00,45.72,45.76,45.57,45.65,206876.0,45.3199,45.3596,45.1713,45.2506,206876.0
2023-02-06 11:10:00,45.66,45.79,45.57,45.76,214284.0,45.2605,45.3893,45.1713,45.3596,214284.0
2023-02-06 11:20:00,45.75,45.86,45.71,45.73,88162.0,45.3497,45.4587,45.31,45.3299,88162.0
2023-02-06 11:30:00,45.74,45.84,45.55,45.55,188403.0,45.3398,45.4389,45.1514,45.1514,188403.0
2023-02-06 11:40:00,45.57,45.61,45.39,45.41,98195.0,45.1713,45.2109,44.9928,45.0127,98195.0
2023-02-06 11:50:00,45.4,45.58,45.35,45.37,104091.0,45.0027,45.1812,44.9532,44.973,104091.0
2023-02-06 12:00:00,45.37,45.47,45.19,45.45,150917.0,44.973,45.0721,44.7946,45.0523,150917.0
2023-02-06 12:10:00,45.46,45.55,45.37,45.38,94719.0,45.0622,45.1514,44.973,44.9829,94719.0
2023-02-06 12:20:00,45.38,45.39,45.24,45.3,100693.0,44.9829,44.9928,44.8441,44.9036,100693.0
2023-02-06 12:30:00,45.3,45.42,45.22,45.22,108026.0,44.9036,45.0226,44.8243,44.8243,108026.0
2023-02-06 12:40:00,45.22,45.39,45.16,45.37,96900.0,44.8243,44.9928,44.7648,44.973,96900.0
2023-02-06 12:50:00,45.36,45.41,45.19,45.21,51165.0,44.9631,45.0127,44.7946,44.8144,51165.0
2023-02-06 13:00:00,45.22,45.23,45.01,45.08,94493.0,44.8243,44.8342,44.6162,44.6855,94493.0
2023-02-06 13:10:00,45.08,45.18,44.96,45.11,150215.0,44.6855,44.7847,44.5666,44.7153,150215.0
2023-02-06 13:20:00,45.11,45.16,44.99,45.05,59374.0,44.7153,44.7648,44.5963,44.6558,59374.0
2023-02-06 13:30:00,45.03,45.09,45.0,45.09,125465.0,44.636,44.6955,44.6062,44.6955,125465.0
2023-02-06 13:40:00,45.08,45.11,44.98,45.04,51961.0,44.6855,44.7153,44.5864,44.6459,51961.0
2023-02-06 13:50:00,45.05,45.22,45.04,45.2,81712.0,44.6558,44.8243,44.6459,44.8045,81712.0
2023-02-06 14:00:00,45.19,45.36,45.18,45.29,62525.0,44.7946,44.9631,44.7847,44.8937,62525.0
2023-02-06 14:10:00,45.29,45.38,45.17,45.34,58925.0,44.8937,44.9829,44.7748,44.9433,58925.0
2023-02-06 14:20:00,45.34,45.38,45.13,45.14,42881.0,44.9433,44.9829,44.7351,44.745,42881.0
2023-02-06 14:30:00,45.13,45.15,44.96,45.02,82778.0,44.7351,44.7549,44.5666,44.6261,82778.0
2023-02-06 14:40:00,45.02,45.18,44.97,45.15,73851.0,44.6261,44.7847,44.5765,44.7549,73851.0
2023-02-06 14:50:00,45.15,45.2,45.05,45.15,43465.0,44.7549,44.8045,44.6558,44.7549,43465.0
2023-02-06 15:00:00,45.15,45.19,44.98,45.06,53903.0,44.7549,44.7946,44.5864,44.6657,53903.0
2023-02-06 15:10:00,45.06,45.07,44.91,45.03,76479.0,44.6657,44.6756,44.517,44.636,76479.0
2023-02-06 15:20:00,45.02,45.08,44.86,44.92,149329.0,44.6261,44.6855,44.4675,44.5269,149329.0
2023-02-06 15:30:00,44.92,45.12,44.85,45.09,145175.0,44.5269,44.7252,44.4576,44.6955,145175.0
2023-02-06 15:40:00,45.09,45.15,44.91,44.91,181198.0,44.6955,44.7549,44.517,44.517,181198.0
2023-02-06 15:50:00,44.92,45.14,44.92,45.04,602964.0,44.5269,44.745,44.5269,44.6459,602964.0
2023-02-07 09:30:00,45.43,45.6,44.99,45.12,146927.0,45.0325,45.201,44.5963,44.7252,146927.0
2023-02-07 09:40:00,45.14,45.41,45.09,45.24,93189.0,44.745,45.0127,44.6955,44.8441,93189.0
2023-02-07 09:50:00,45.24,45.56,45.09,45.19,77267.0,44.8441,45.1613,44.6955,44.7946,77267.0
2023-02-07 10:00:00,45.17,45.42,45.06,45.34,265410.0,44.7748,45.0226,44.6657,44.9433,265410.0
2023-02-07 10:10:00,45.33,45.39,45.06,45.15,156193.0,44.9334,44.9928,44.6657,44.7549,156193.0
2023-02-07 10:20:00,45.15,45.18,44.71,44.77,271301.0,44.7549,44.7847,44.3188,44.3783,271301.0
2023-02-07 10:30:00,44.76,44.83,44.67,44.79,113590.0,44.3683,44.4377,44.2791,44.3981,113590.0
2023-02-07 10:40:00,44.78,44.98,44.7,44.9,93139.0,44.3882,44.5864,44.3089,44.5071,93139.0
2023-02-07 10:50:00,44.92,45.0,44.77,44.86,133834.0,44.5269,44.6062,44.3783,44.4675,133834.0
2023-02-07 11:00:00,44.87,45.23,44.84,45.17,99787.0,44.4774,44.8342,44.4476,44.7748,99787.0
2023-02-07 11:10:00,45.16,45.19,45.1,45.11,83427.0,44.7648,44.7946,44.7054,44.7153,83427.0
2023-02-07 11:20:00,45.12,45.17,45.0,45.06,76421.0,44.7252,44.7748,44.6062,44.6657,76421.0
2023-02-07 11:30:00,45.07,45.26,45.05,45.18,61071.0,44.6756,44.864,44.6558,44.7847,61071.0
2023-02-07 11:40:00,45.17,45.25,45.12,45.21,39362.0,44.7748,44.8541,44.7252,44.8144,39362.0
2023-02-07 11:50:00,45.21,45.4,45.17,45.34,75621.0,44.8144,45.0027,44.7748,44.9433,75621.0
2023-02-07 12:00:00,45.34,45.6,45.3,45.58,90312.0,44.9433,45.201,44.9036,45.1812,90312.0
2023-02-07 12:10:00,45.58,45.68,45.53,45.56,120099.0,45.1812,45.2803,45.1316,45.1613,120099.0
2023-02-07 12:20:00,45.55,45.56,45.41,45.46,79060.0,45.1514,45.1613,45.0127,45.0622,79060.0
2023-02-07 12:30:00,45.46,45.6,45.43,45.54,129411.0,45.0622,45.201,45.0325,45.1415,129411.0
2023-02-07 12:40:00,45.54,46.4,45.5,46.4,229166.0,45.1415,45.994,45.1019,45.994,229166.0
2023-02-07 12:50:00,46.42,47.0,46.26,46.73,296558.0,46.0138,46.5887,45.8552,46.3211,296558.0
2023-02-07 13:00:00,46.74,46.89,46.27,46.3,165632.0,46.331,46.4797,45.8651,45.8949,165632.0
2023-02-07 13:10:00,46.31,46.38,45.66,46.04,132315.0,45.9048,45.9742,45.2605,45.6371,132315.0
2023-02-07 13:20:00,46.0,46.03,45.44,45.45,105888.0,45.5975,45.6272,45.0424,45.0523,105888.0
2023-02-07 13:30:00,45.45,45.45,44.95,45.26,245237.0,45.0523,45.0523,44.5567,44.864,245237.0
2023-02-07 13:40:00,45.29,45.51,45.05,45.08,215370.0,44.8937,45.1118,44.6558,44.6855,215370.0
2023-02-07 13:50:00,45.07,45.4,45.01,45.36,104748.0,44.6756,45.0027,44.6162,44.9631,104748.0
2023-02-07 14:00:00,45.34,46.01,45.34,45.78,137202.0,44.9433,45.6074,44.9433,45.3794,137202.0
2023-02-07 14:10:00,45.78,46.13,45.75,46.02,101953.0,45.3794,45.7264,45.3497,45.6173,101953.0
2023-02-07 14:20:00,46.01,46.04,45.84,45.92,69858.0,45.6074,45.6371,45.4389,45.5182,69858.0
2023-02-07 14:30:00,45.92,46.28,45.85,46.16,110750.0,45.5182,45.875,45.4488,45.7561,110750.0
2023-02-07 14:40:00,46.16,46.36,46.07,46.22,99640.0,45.7561,45.9543,45.6669,45.8156,99640.0
2023-02-07 14:50:00,46.22,46.41,46.17,46.4,58524.0,45.8156,46.0039,45.766,45.994,58524.0
2023-02-07 15:00:00,46.4,46.55,46.21,46.25,151345.0,45.994,46.1427,45.8057,45.8453,151345.0
2023-02-07 15:10:00,46.26,46.5,46.26,46.49,94692.0,45.8552,46.0931,45.8552,46.0832,94692.0
2023-02-07 15:20:00,46.49,46.78,46.49,46.76,131593.0,46.0832,46.3707,46.0832,46.3508,131593.0
2023-02-07 15:30:00,46.77,46.78,46.57,46.75,235331.0,46.3608,46.3707,46.1625,46.3409,235331.0
2023-02-07 15:40:00,46.76,46.95,46.66,46.71,455654.0,46.3508,46.5392,46.2517,46.3013,455654.0
2023-02-07 15:50:00,46.71,47.07,46.69,46.77,1002696.0,46.3013,46.6581,46.2815,46.3608,1002696.0
2023-02-08 09:30:00,46.23,46.63,46.13,46.62,299167.0,45.8255,46.222,45.7264,46.2121,299167.0
2023-02-08 09:40:00,46.63,46.86,46.55,46.6,182352.0,46.222,46.45,46.1427,46.1922,182352.0
2023-02-08 09:50:00,46.57,46.57,46.15,46.47,391314.0,46.1625,46.1625,45.7462,46.0634,391314.0
2023-02-08 10:00:00,46.46,46.74,46.28,46.69,153722.0,46.0535,46.331,45.875,46.2815,153722.0
2023-02-08 10:10:00,46.68,46.83,46.51,46.78,154139.0,46.2715,46.4202,46.103,46.3707,154139.0
2023-02-08 10:20:00,46.78,46.78,46.46,46.52,392779.0,46.3707,46.3707,46.0535,46.1129,392779.0
2023-02-08 10:30:00,46.49,46.49,45.96,46.22,227948.0,46.0832,46.0832,45.5578,45.8156,227948.0
2023-02-08 10:40:00,46.23,46.48,46.12,46.41,166681.0,45.8255,46.0733,45.7164,46.0039,166681.0
2023-02-08 10:50:00,46.39,46.39,46.1,46.21,120607.0,45.9841,45.9841,45.6966,45.8057,120607.0
2023-02-08 11:00:00,46.21,46.27,45.99,46.12,60726.0,45.8057,45.8651,45.5876,45.7164,60726.0
2023-02-08 11:10:00,46.11,46.15,45.89,46.07,89690.0,45.7065,45.7462,45.4885,45.6669,89690.0
2023-02-08 11:20:00,46.06,46.06,45.65,45.8,74092.0,45.657,45.657,45.2506,45.3992,74092.0
2023-02-08 11:30:00,45.79,45.85,45.64,45.78,53904.0,45.3893,45.4488,45.2406,45.3794,53904.0
2023-02-08 11:40:00,45.77,45.78,45.59,45.66,75114.0,45.3695,45.3794,45.1911,45.2605,75114.0
2023-02-08 11:50:00,45.68,45.97,45.61,45.93,155648.0,45.2803,45.5678,45.2109,45.5281,155648.0
2023-02-08 12:00:00,45.92,45.95,45.7,45.86,96193.0,45.5182,45.5479,45.3001,45.4587,96193.0
2023-02-08 12:10:00,45.87,45.99,45.78,45.97,64500.0,45.4686,45.5876,45.3794,45.5678,64500.0
2023-02-08 12:20:00,45.98,46.05,45.89,45.95,72813.0,45.5777,45.6471,45.4885,45.5479,72813.0
2023-02-08 12:30:00,45.97,46.03,45.78,45.79,64864.0,45.5678,45.6272,45.3794,45.3893,64864.0
2023-02-08 12:40:00,45.78,45.84,45.75,45.82,41093.0,45.3794,45.4389,45.3497,45.4191,41093.0
2023-02-08 12:50:00,45.8,45.95,45.8,45.94,46194.0,45.3992,45.5479,45.3992,45.538,46194.0
2023-02-08 13:00:00,45.93,46.1,45.86,46.01,155375.0,45.5281,45.6966,45.4587,45.6074,155375.0
2023-02-08 13:10:00,46.01,46.09,45.89,45.94,100864.0,45.6074,45.6867,45.4885,45.538,100864.0
2023-02-08 13:20:00,45.93,46.0,45.79,45.84,58017.0,45.5281,45.5975,45.3893,45.4389,58017.0
2023-02-08 13:30:00,45.84,45.97,45.77,45.84,114107.0,45.4389,45.5678,45.3695,45.4389,114107.0
2023-02-08 13:40:00,45.86,45.88,45.69,45.73,44864.0,45.4587,45.4785,45.2902,45.3299,44864.0
2023-02-08 13:50:00,45.72,45.76,45.65,45.71,37172.0,45.3199,45.3596,45.2506,45.31,37172.0
2023-02-08 14:00:00,45.72,45.72,45.59,45.64,48339.0,45.3199,45.3199,45.1911,45.2406,48339.0
2023-02-08 14:10:00,45.65,45.89,45.62,45.82,56393.0,45.2506,45.4885,45.2208,45.4191,56393.0
2023-02-08 14:20:00,45.82,45.82,45.63,45.65,57819.0,45.4191,45.4191,45.2307,45.2506,57819.0
2023-02-08 14:30:00,45.65,45.69,45.59,45.6,77525.0,45.2506,45.2902,45.1911,45.201,77525.0
2023-02-08 14:40:00,45.61,45.62,45.4,45.42,74411.0,45.2109,45.2208,45.0027,45.0226,74411.0
2023-02-08 14:50:00,45.41,45.55,45.41,45.53,111296.0,45.0127,45.1514,45.0127,45.1316,111296.0
2023-02-08 15:00:00,45.53,45.53,45.2,45.25,90040.0,45.1316,45.1316,44.8045,44.8541,90040.0
2023-02-08 15:10:00,45.24,45.25,45.1,45.11,140288.0,44.8441,44.8541,44.7054,44.7153,140288.0
2023-02-08 15:20:00,45.12,45.36,45.11,45.29,126277.0,44.7252,44.9631,44.7153,44.8937,126277.0
2023-02-08 15:30:00,45.29,45.5,45.27,45.48,132796.0,44.8937,45.1019,44.8739,45.082,132796.0
2023-02-08 15:40:00,45.47,45.52,45.22,45.23,276101.0,45.0721,45.1217,44.8243,44.8342,276101.0
2023-02-08 15:50:00,45.24,45.48,45.05,45.08,1215725.0,44.8441,45.082,44.6558,44.6855,1215725.0
2023-02-09 09:30:00,45.96,46.32,45.84,46.25,340813.0,45.5578,45.9147,45.4389,45.8453,340813.0
2023-02-09 09:40:00,46.26,46.31,46.0,46.16,321182.0,45.8552,45.9048,45.5975,45.7561,321182.0
2023-02-09 09:50:00,46.21,46.38,46.06,46.17,256568.0,45.8057,45.9742,45.657,45.766,256568.0
2023-02-09 10:00:00,46.18,46.37,46.16,46.2,265799.0,45.7759,45.9643,45.7561,45.7957,265799.0
2023-02-09 10:10:00,46.19,46.47,46.17,46.34,152380.0,45.7858,46.0634,45.766,45.9345,152380.0
2023-02-09 10:20:00,46.35,46.37,45.82,45.82,174422.0,45.9444,45.9643,45.4191,45.4191,174422.0
2023-02-09 10:30:00,45.82,46.11,45.8,46.11,129490.0,45.4191,45.7065,45.3992,45.7065,129490.0
2023-02-09 10:40:00,46.1,46.25,45.92,46.23,107127.0,45.6966,45.8453,45.5182,45.8255,107127.0
2023-02-09 10:50:00,46.22,46.29,46.06,46.21,112032.0,45.8156,45.885,45.657,45.8057,112032.0
2023-02-09 11:00:00,46.23,46.23,45.92,46.16,160434.0,45.8255,45.8255,45.5182,45.7561,160434.0
2023-02-09 11:10:00,46.17,46.2,46.07,46.16,113372.0,45.766,45.7957,45.6669,45.7561,113372.0
2023-02-09 11:20:00,46.16,46.18,45.78,45.87,108381.0,45.7561,45.7759,45.3794,45.4686,108381.0
2023-02-09 11:30:00,45.86,46.06,45.77,46.05,73733.0,45.4587,45.657,45.3695,45.6471,73733.0
2023-02-09 11:40:00,46.04,46.11,45.93,46.0,54939.0,45.6371,45.7065,45.5281,45.5975,54939.0
2023-02-09 11:50:00,45.99,46.11,45.92,46.11,68700.0,45.5876,45.7065,45.5182,45.7065,68700.0
2023-02-09 12:00:00,46.1,46.15,46.02,46.09,70201.0,45.6966,45.7462,45.6173,45.6867,70201.0
2023-02-09 12:10:00,46.1,46.25,46.08,46.22,79418.0,45.6966,45.8453,45.6768,45.8156,79418.0
2023-02-09 12:20:00,46.21,46.23,45.98,45.98,76160.0,45.8057,45.8255,45.5777,45.5777,76160.0
2023-02-09 12:30:00,45.99,46.01,45.57,45.57,116772.0,45.5876,45.6074,45.1713,45.1713,116772.0
2023-02-09 12:40:00,45.57,45.68,45.36,45.43,127978.0,45.1713,45.2803,44.9631,45.0325,127978.0
2023-02-09 12:50:00,45.42,45.65,45.39,45.65,58644.0,45.0226,45.2506,44.9928,45.2506,58644.0
2023-02-09 13:00:00,45.63,45.71,45.43,45.67,88075.0,45.2307,45.31,45.0325,45.2704,88075.0
2023-02-09 13:10:00,45.69,45.82,45.67,45.81,49851.0,45.2902,45.4191,45.2704,45.4092,49851.0
2023-02-09 13:20:00,45.81,45.89,45.75,45.79,40330.0,45.4092,45.4885,45.3497,45.3893,40330.0
2023-02-09 13:30:00,45.79,45.9,45.66,45.68,41610.0,45.3893,45.4984,45.2605,45.2803,41610.0
2023-02-09 13:40:00,45.69,45.69,45.53,45.63,73214.0,45.2902,45.2902,45.1316,45.2307,73214.0
2023-02-09 13:50:00,45.64,45.68,45.53,45.58,65469.0,45.2406,45.2803,45.1316,45.1812,65469.0
2023-02-09 14:00:00,45.58,45.67,45.54,45.63,67661.0,45.1812,45.2704,45.1415,45.2307,67661.0
2023-02-09 14:10:00,45.63,45.64,45.4,45.42,86433.0,45.2307,45.2406,45.0027,45.0226,86433.0
2023-02-09 14:20:00,45.42,45.47,45.25,45.26,97844.0,45.0226,45.0721,44.8541,44.864,97844.0
2023-02-09 14:30:00,45.26,45.32,45.07,45.13,101571.0,44.864,44.9234,44.6756,44.7351,101571.0
2023-02-09 14:40:00,45.13,45.31,45.12,45.23,91182.0,44.7351,44.9135,44.7252,44.8342,91182.0
2023-02-09 14:50:00,45.23,45.24,45.14,45.19,68282.0,44.8342,44.8441,44.745,44.7946,68282.0
2023-02-09 15:00:00,45.19,45.19,44.84,45.08,110712.0,44.7946,44.7946,44.4476,44.6855,110712.0
2023-02-09 15:10:00,45.09,45.12,44.98,45.0,115740.0,44.6955,44.7252,44.5864,44.6062,115740.0
2023-02-09 15:20:00,45.01,45.09,44.86,44.93,164882.0,44.6162,44.6955,44.4675,44.5369,164882.0
2023-02-09 15:30:00,44.92,44.94,44.6,44.93,233805.0,44.5269,44.5468,44.2097,44.5369,233805.0
2023-02-09 15:40:00,44.94,45.08,44.87,45.05,182528.0,44.5468,44.6855,44.4774,44.6558,182528.0
2023-02-09 15:50:00,45.06,45.37,45.05,45.11,664900.0,44.6657,44.973,44.6558,44.7153,664900.0
2023-02-10 09:30:00,44.62,44.75,44.33,44.49,158981.0,44.2296,44.3584,43.9421,44.1007,158981.0
2023-02-10 09:40:00,44.49,44.5,44.09,44.47,171158.0,44.1007,44.1106,43.7042,44.0809,171158.0
2023-02-10 09:50:00,44.48,44.63,44.33,44.47,123140.0,44.0908,44.2395,43.9421,44.0809,123140.0
2023-02-10 10:00:00,44.42,44.44,43.93,44.16,168991.0,44.0313,44.0511,43.5456,43.7736,168991.0
2023-02-10 10:10:00,44.15,44.67,44.15,44.59,100302.0,43.7637,44.2791,43.7637,44.1998,100302.0
2023-02-10 10:20:00,44.61,44.75,44.42,44.43,91548.0,44.2197,44.3584,44.0313,44.0412,91548.0
2023-02-10 10:30:00,44.45,44.6,44.37,44.42,85841.0,44.0611,44.2097,43.9818,44.0313,85841.0
2023-02-10 10:40:00,44.4,44.43,44.25,44.4,138833.0,44.0115,44.0412,43.8628,44.0115,138833.0
2023-02-10 10:50:00,44.38,44.39,44.02,44.21,76100.0,43.9917,44.0016,43.6348,43.8232,76100.0
2023-02-10 11:00:00,44.21,44.29,44.07,44.22,64467.0,43.8232,43.9025,43.6844,43.8331,64467.0
2023-02-10 11:10:00,44.21,44.26,44.07,44.2,59799.0,43.8232,43.8727,43.6844,43.8132,59799.0
2023-02-10 11:20:00,44.19,44.2,44.01,44.05,82631.0,43.8033,43.8132,43.6249,43.6646,82631.0
2023-02-10 11:30:00,44.05,44.05,43.81,43.93,146020.0,43.6646,43.6646,43.4267,43.5456,146020.0
2023-02-10 11:40:00,43.91,44.06,43.89,43.94,75345.0,43.5258,43.6745,43.506,43.5555,75345.0
2023-02-10 11:50:00,43.95,43.96,43.77,43.77,80995.0,43.5654,43.5753,43.387,43.387,80995.0
2023-02-10 12:00:00,43.76,43.77,43.54,43.65,150532.0,43.3771,43.387,43.159,43.2681,150532.0
2023-02-10 12:10:00,43.66,43.89,43.62,43.86,480713.0,43.278,43.506,43.2383,43.4762,480713.0
2023-02-10 12:20:00,43.87,44.15,43.85,43.99,150905.0,43.4861,43.7637,43.4663,43.6051,150905.0
2023-02-10 12:30:00,43.98,44.15,43.9,44.04,187180.0,43.5952,43.7637,43.5159,43.6546,187180.0
2023-02-10 12:40:00,44.02,44.19,44.02,44.03,87254.0,43.6348,43.8033,43.6348,43.6447,87254.0
2023-02-10 12:50:00,44.03,44.26,43.98,44.25,198037.0,43.6447,43.8727,43.5952,43.8628,198037.0
2023-02-10 13:00:00,44.26,44.33,44.12,44.22,121756.0,43.8727,43.9421,43.7339,43.8331,121756.0
2023-02-10 13:10:00,44.22,44.42,44.19,44.39,67412.0,43.8331,44.0313,43.8033,44.0016,67412.0
2023-02-10 13:20:00,44.39,44.77,44.38,44.48,193779.0,44.0016,44.3783,43.9917,44.0908,193779.0
2023-02-10 13:30:00,44.48,44.49,44.34,44.42,41074.0,44.0908,44.1007,43.952,44.0313,41074.0
2023-02-10 13:40:00,44.41,44.42,44.25,44.32,39786.0,44.0214,44.0313,43.8628,43.9322,39786.0
2023-02-10 13:50:00,44.32,44.38,44.18,44.19,44849.0,43.9322,43.9917,43.7934,43.8033,44849.0
2023-02-10 14:00:00,44.2,44.24,44.09,44.14,59676.0,43.8132,43.8529,43.7042,43.7538,59676.0
2023-02-10 14:10:00,44.14,44.33,44.09,44.26,162832.0,43.7538,43.9421,43.7042,43.8727,162832.0
2023-02-10 14:20:00,44.25,44.32,44.05,44.09,55121.0,43.8628,43.9322,43.6646,43.7042,55121.0
2023-02-10 14:30:00,44.09,44.23,44.06,44.22,52374.0,43.7042,43.843,43.6745,43.8331,52374.0
2023-02-10 14:40:00,44.21,44.21,44.05,44.08,46256.0,43.8232,43.8232,43.6646,43.6943,46256.0
2023-02-10 14:50:00,44.08,44.22,44.05,44.22,96468.0,43.6943,43.8331,43.6646,43.8331,96468.0
2023-02-10 15:00:00,44.22,44.43,44.22,44.34,82678.0,43.8331,44.0412,43.8331,43.952,82678.0
2023-02-10 15:10:00,44.34,44.42,44.31,44.37,114415.0,43.952,44.0313,43.9223,43.9818,114415.0
2023-02-10 15:20:00,44.36,44.41,44.25,44.33,109644.0,43.9718,44.0214,43.8628,43.9421,109644.0
2023-02-10 15:30:00,44.34,44.48,44.3,44.46,160892.0,43.952,44.0908,43.9124,44.071,160892.0
2023-02-10 15:40:00,44.45,44.61,44.31,44.61,169448.0,44.0611,44.2197,43.9223,44.2197,169448.0
2023-02-10 15:50:00,44.6,44.6,44.41,44.56,742604.0,44.2097,44.2097,44.0214,44.1701,742604.0
2023-02-13 09:30:00,44.89,45.04,44.2,44.57,151446.0,44.4972,44.6459,43.8132,44.18,151446.0
2023-02-13 09:40:00,44.61,45.09,44.55,45.07,156579.0,44.2197,44.6955,44.1602,44.6756,156579.0
2023-02-13 09:50:00,45.07,45.19,44.83,45.13,92494.0,44.6756,44.7946,44.4377,44.7351,92494.0
2023-02-13 10:00:00,45.14,45.21,44.76,44.82,164115.0,44.745,44.8144,44.3683,44.4278,164115.0
2023-02-13 10:10:00,44.8,44.96,44.68,44.89,96104.0,44.408,44.5666,44.289,44.4972,96104.0
2023-02-13 10:20:00,44.93,45.25,44.89,45.25,173339.0,44.5369,44.8541,44.4972,44.8541,173339.0
2023-02-13 10:30:00,45.24,45.31,45.04,45.15,135961.0,44.8441,44.9135,44.6459,44.7549,135961.0
2023-02-13 10:40:00,45.15,45.31,45.07,45.3,89511.0,44.7549,44.9135,44.6756,44.9036,89511.0
2023-02-13 10:50:00,45.31,45.5,45.27,45.43,85046.0,44.9135,45.1019,44.8739,45.0325,85046.0
2023-02-13 11:00:00,45.46,45.66,45.45,45.59,107675.0,45.0622,45.2605,45.0523,45.1911,107675.0
2023-02-13 11:10:00,45.59,45.73,45.49,45.7,72571.0,45.1911,45.3299,45.092,45.3001,72571.0
2023-02-13 11:20:00,45.7,45.79,45.62,45.69,70532.0,45.3001,45.3893,45.2208,45.2902,70532.0
2023-02-13 11:30:00,45.69,45.7,45.45,45.52,90421.0,45.2902,45.3001,45.0523,45.1217,90421.0
2023-02-13 11:40:00,45.54,45.72,45.52,45.69,60986.0,45.1415,45.3199,45.1217,45.2902,60986.0
2023-02-13 11:50:00,45.69,45.69,45.49,45.55,69966.0,45.2902,45.2902,45.092,45.1514,69966.0
2023-02-13 12:00:00,45.55,45.7,45.53,45.65,102607.0,45.1514,45.3001,45.1316,45.2506,102607.0
2023-02-13 12:10:00,45.65,45.86,45.65,45.82,71603.0,45.2506,45.4587,45.2506,45.4191,71603.0
2023-02-13 12:20:00,45.83,45.84,45.67,45.72,81789.0,45.429,45.4389,45.2704,45.3199,81789.0
2023-02-13 12:30:00,45.73,45.74,45.62,45.66,44996.0,45.3299,45.3398,45.2208,45.2605,44996.0
2023-02-13 12:40:00,45.67,45.75,45.61,45.73,59954.0,45.2704,45.3497,45.2109,45.3299,59954.0
2023-02-13 12:50:00,45.74,45.78,45.67,45.77,109798.0,45.3398,45.3794,45.2704,45.3695,109798.0
2023-02-13 13:00:00,45.76,45.79,45.58,45.66,128691.0,45.3596,45.3893,45.1812,45.2605,128691.0
2023-02-13 13:10:00,45.66,45.73,45.64,45.69,73164.0,45.2605,45.3299,45.2406,45.2902,73164.0
2023-02-13 13:20:00,45.69,45.81,45.68,45.76,60878.0,45.2902,45.4092,45.2803,45.3596,60878.0
2023-02-13 13:30:00,45.77,45.89,45.76,45.77,108848.0,45.3695,45.4885,45.3596,45.3695,108848.0
2023-02-13 13:40:00,45.77,45.79,45.62,45.62,80761.0,45.3695,45.3893,45.2208,45.2208,80761.0
2023-02-13 13:50:00,45.63,45.64,45.53,45.59,70537.0,45.2307,45.2406,45.1316,45.1911,70537.0
2023-02-13 14:00:00,45.59,45.75,45.58,45.6,99741.0,45.1911,45.3497,45.1812,45.201,99741.0
2023-02-13 14:10:00,45.59,45.62,45.48,45.56,71861.0,45.1911,45.2208,45.082,45.1613,71861.0
2023-02-13 14:20:00,45.57,45.64,45.56,45.59,66823.0,45.1713,45.2406,45.1613,45.1911,66823.0
2023-02-13 14:30:00,45.59,45.61,45.46,45.51,96037.0,45.1911,45.2109,45.0622,45.1118,96037.0
2023-02-13 14:40:00,45.51,45.51,45.29,45.3,79657.0,45.1118,45.1118,44.8937,44.9036,79657.0
2023-02-13 14:50:00,45.3,45.51,45.29,45.51,92956.0,44.9036,45.1118,44.8937,45.1118,92956.0
2023-02-13 15:00:00,45.51,45.59,45.36,45.55,154568.0,45.1118,45.1911,44.9631,45.1514,154568.0
2023-02-13 15:10:00,45.54,45.61,45.49,45.61,95028.0,45.1415,45.2109,45.092,45.2109,95028.0
2023-02-13 15:20:00,45.6,45.63,45.51,45.58,106590.0,45.201,45.2307,45.1118,45.1812,106590.0
2023-02-13 15:30:00,45.58,45.68,45.56,45.62,140680.0,45.1812,45.2803,45.1613,45.2208,140680.0
2023-02-13 15:40:00,45.62,45.7,45.58,45.64,204738.0,45.2208,45.3001,45.1812,45.2406,204738.0
2023-02-13 15:50:00,45.64,45.66,45.36,45.63,699999.0,45.2406,45.2605,44.9631,45.2307,699999.0
2023-02-14 09:30:00,44.94,45.48,44.78,45.45,222423.0,44.5468,45.082,44.3882,45.0523,222423.0
2023-02-14 09:40:00,45.47,46.19,45.29,46.08,156876.0,45.0721,45.7858,44.8937,45.6768,156876.0
2023-02-14 09:50:00,46.11,46.67,45.89,46.63,259901.0,45.7065,46.2616,45.4885,46.222,259901.0
2023-02-14 10:00:00,46.63,47.1,46.63,46.91,268406.0,46.222,46.6879,46.222,46.4995,268406.0
2023-02-14 10:10:00,46.9,47.24,46.82,47.04,260013.0,46.4896,46.8266,46.4103,46.6284,260013.0
2023-02-14 10:20:00,47.06,47.22,46.91,46.96,160517.0,46.6482,46.8068,46.4995,46.5491,160517.0
2023-02-14 10:30:00,46.98,47.05,46.1,46.14,234463.0,46.5689,46.6383,45.6966,45.7363,234463.0
2023-02-14 10:40:00,46.13,46.32,45.78,46.17,167176.0,45.7264,45.9147,45.3794,45.766,167176.0
2023-02-14 10:50:00,46.16,46.18,45.9,46.17,85441.0,45.7561,45.7759,45.4984,45.766,85441.0
2023-02-14 11:00:00,46.18,46.53,46.17,46.26,109953.0,45.7759,46.1229,45.766,45.8552,109953.0
2023-02-14 11:10:00,46.27,46.51,46.27,46.45,99532.0,45.8651,46.103,45.8651,46.0436,99532.0
2023-02-14 11:20:00,46.45,46.63,46.08,46.15,70765.0,46.0436,46.222,45.6768,45.7462,70765.0
2023-02-14 11:30:00,46.14,46.14,45.92,45.97,78423.0,45.7363,45.7363,45.5182,45.5678,78423.0
2023-02-14 11:40:00,45.97,46.06,45.84,46.05,80869.0,45.5678,45.657,45.4389,45.6471,80869.0
2023-02-14 11:50:00,46.05,46.13,45.83,46.1,77983.0,45.6471,45.7264,45.429,45.6966,77983.0
2023-02-14 12:00:00,46.08,46.2,46.05,46.1,52638.0,45.6768,45.7957,45.6471,45.6966,52638.0
2023-02-14 12:10:00,46.11,46.26,46.09,46.19,58652.0,45.7065,45.8552,45.6867,45.7858,58652.0
2023-02-14 12:20:00,46.19,46.37,46.18,46.32,99983.0,45.7858,45.9643,45.7759,45.9147,99983.0
2023-02-14 12:30:00,46.32,46.5,46.29,46.31,106225.0,45.9147,46.0931,45.885,45.9048,106225.0
2023-02-14 12:40:00,46.31,46.48,46.29,46.36,91477.0,45.9048,46.0733,45.885,45.9543,91477.0
2023-02-14 12:50:00,46.36,46.41,46.25,46.38,68601.0,45.9543,46.0039,45.8453,45.9742,68601.0
2023-02-14 13:00:00,46.37,46.83,46.36,46.67,164898.0,45.9643,46.4202,45.9543,46.2616,164898.0
2023-02-14 13:10:00,46.68,46.87,46.54,46.72,116060.0,46.2715,46.4599,46.1328,46.3112,116060.0
2023-02-14 13:20:00,46.7,46.77,46.49,46.62,60814.0,46.2914,46.3608,46.0832,46.2121,60814.0
2023-02-14 13:30:00,46.62,46.78,46.58,46.75,131529.0,46.2121,46.3707,46.1724,46.3409,131529.0
2023-02-14 13:40:00,46.76,46.8,46.48,46.72,79696.0,46.3508,46.3905,46.0733,46.3112,79696.0
2023-02-14 13:50:00,46.73,46.84,46.69,46.74,55433.0,46.3211,46.4301,46.2815,46.331,55433.0
2023-02-14 14:00:00,46.73,46.91,46.52,46.63,105891.0,46.3211,46.4995,46.1129,46.222,105891.0
2023-02-14 14:10:00,46.64,46.82,46.6,46.76,84594.0,46.2319,46.4103,46.1922,46.3508,84594.0
2023-02-14 14:20:00,46.76,46.87,46.72,46.86,111718.0,46.3508,46.4599,46.3112,46.45,111718.0
2023-02-14 14:30:00,46.85,47.16,46.85,47.04,113097.0,46.4401,46.7473,46.4401,46.6284,113097.0
2023-02-14 14:40:00,47.05,47.14,47.04,47.1,89969.0,46.6383,46.7275,46.6284,46.6879,89969.0
2023-02-14 14:50:00,47.12,47.18,47.06,47.11,116616.0,46.7077,46.7672,46.6482,46.6978,116616.0
2023-02-14 15:00:00,47.12,47.23,47.07,47.2,169744.0,46.7077,46.8167,46.6581,46.787,169744.0
2023-02-14 15:10:00,47.2,47.26,47.07,47.23,198368.0,46.787,46.8465,46.6581,46.8167,198368.0
2023-02-14 15:20:00,47.23,47.41,47.23,47.25,195781.0,46.8167,46.9952,46.8167,46.8366,195781.0
2023-02-14 15:30:00,47.26,47.39,47.18,47.34,169952.0,46.8465,46.9753,46.7672,46.9258,169952.0
2023-02-14 15:40:00,47.33,47.45,47.29,47.38,219769.0,46.9159,47.0348,46.8762,46.9654,219769.0
2023-02-14 15:50:00,47.38,47.5,47.18,47.21,1067648.0,46.9654,47.0844,46.7672,46.7969,1067648.0
2023-02-15 09:30:00,46.4,47.06,46.27,46.7,345737.0,45.994,46.6482,45.8651,46.2914,345737.0
2023-02-15 09:40:00,46.71,46.81,46.34,46.55,524787.0,46.3013,46.4004,45.9345,46.1427,524787.0
2023-02-15 09:50:00,46.52,46.56,45.97,46.14,261687.0,46.1129,46.1526,45.5678,45.7363,261687.0
2023-02-15 10:00:00,46.14,46.26,45.49,45.63,249813.0,45.7363,45.8552,45.092,45.2307,249813.0
2023-02-15 10:10:00,45.63,45.96,45.47,45.94,176725.0,45.2307,45.5578,45.0721,45.538,176725.0
2023-02-15 10:20:00,45.93,45.99,45.65,45.65,128068.0,45.5281,45.5876,45.2506,45.2506,128068.0
2023-02-15 10:30:00,45.66,45.95,45.58,45.92,188169.0,45.2605,45.5479,45.1812,45.5182,188169.0
2023-02-15 10:40:00,45.93,46.0,45.65,45.69,107520.0,45.5281,45.5975,45.2506,45.2902,107520.0
2023-02-15 10:50:00,45.68,45.76,45.54,45.56,167719.0,45.2803,45.3596,45.1415,45.1613,167719.0
2023-02-15 11:00:00,45.56,45.81,45.55,45.71,118407.0,45.1613,45.4092,45.1514,45.31,118407.0
2023-02-15 11:10:00,45.71,45.74,45.51,45.54,93972.0,45.31,45.3398,45.1118,45.1415,93972.0
2023-02-15 11:20:00,45.54,45.86,45.52,45.85,112276.0,45.1415,45.4587,45.1217,45.4488,112276.0
2023-02-15 11:30:00,45.86,45.92,45.68,45.91,95251.0,45.4587,45.5182,45.2803,45.5083,95251.0
2023-02-15 11:40:00,45.91,46.29,45.91,46.26,213500.0,45.5083,45.885,45.5083,45.8552,213500.0
2023-02-15 11:50:00,46.26,46.34,46.18,46.22,142457.0,45.8552,45.9345,45.7759,45.8156,142457.0
2023-02-15 12:00:00,46.22,46.23,45.87,45.94,149423.0,45.8156,45.8255,45.4686,45.538,149423.0
2023-02-15 12:10:00,45.94,45.97,45.8,45.87,83550.0,45.538,45.5678,45.3992,45.4686,83550.0
2023-02-15 12:20:00,45.88,45.92,45.72,45.83,99965.0,45.4785,45.5182,45.3199,45.429,99965.0
2023-02-15 12:30:00,45.82,45.91,45.75,45.86,76979.0,45.4191,45.5083,45.3497,45.4587,76979.0
2023-02-15 12:40:00,45.85,46.16,45.85,46.12,114651.0,45.4488,45.7561,45.4488,45.7164,114651.0
2023-02-15 12:50:00,46.12,46.17,45.99,46.05,50018.0,45.7164,45.766,45.5876,45.6471,50018.0
2023-02-15 13:00:00,46.06,46.18,46.0,46.11,133688.0,45.657,45.7759,45.5975,45.7065,133688.0
2023-02-15 13:10:00,46.1,46.28,46.1,46.28,61398.0,45.6966,45.875,45.6966,45.875,61398.0
2023-02-15 13:20:00,46.28,46.37,46.27,46.35,77761.0,45.875,45.9643,45.8651,45.9444,77761.0
2023-02-15 13:30:00,46.37,46.37,46.23,46.23,76978.0,45.9643,45.9643,45.8255,45.8255,76978.0
2023-02-15 13:40:00,46.24,46.43,46.23,46.37,79837.0,45.8354,46.0237,45.8255,45.9643,79837.0
2023-02-15 13:50:00,46.37,46.49,46.33,46.41,76852.0,45.9643,46.0832,45.9246,46.0039,76852.0
2023-02-15 14:00:00,46.41,46.57,46.39,46.55,58068.0,46.0039,46.1625,45.9841,46.1427,58068.0
2023-02-15 14:10:00,46.55,46.62,46.47,46.48,88990.0,46.1427,46.2121,46.0634,46.0733,88990.0
2023-02-15 14:20:00,46.48,46.57,46.47,46.56,85230.0,46.0733,46.1625,46.0634,46.1526,85230.0
2023-02-15 14:30:00,46.55,46.62,46.48,46.52,64824.0,46.1427,46.2121,46.0733,46.1129,64824.0
2023-02-15 14:40:00,46.53,46.7,46.48,46.63,149323.0,46.1229,46.2914,46.0733,46.222,149323.0
2023-02-15 14:50:00,46.63,46.71,46.6,46.63,229292.0,46.222,46.3013,46.1922,46.222,229292.0
2023-02-15 15:00:00,46.64,46.75,46.64,46.66,89912.0,46.2319,46.3409,46.2319,46.2517,89912.0
2023-02-15 15:10:00,46.67,46.71,46.45,46.46,137961.0,46.2616,46.3013,46.0436,46.0535,137961.0
2023-02-15 15:20:00,46.47,46.48,46.34,46.36,176776.0,46.0634,46.0733,45.9345,45.9543,176776.0
2023-02-15 15:30:00,46.36,46.56,46.35,46.41,179740.0,45.9543,46.1526,45.9444,46.0039,179740.0
2023-02-15 15:40:00,46.41,46.46,46.35,46.45,200246.0,46.0039,46.0535,45.9444,46.0436,200246.0
2023-02-15 15:50:00,46.46,46.78,46.43,46.75,863422.0,46.0535,46.3707,46.0237,46.3409,863422.0
2023-02-16 09:30:00,46.03,46.33,45.69,46.02,291830.0,45.6272,45.9246,45.2902,45.6173,291830.0
2023-02-16 09:40:00,46.07,46.35,45.87,46.26,218544.0,45.6669,45.9444,45.4686,45.8552,218544.0
2023-02-16 09:50:00,46.25,46.66,46.14,46.51,170005.0,45.8453,46.2517,45.7363,46.103,170005.0
2023-02-16 10:00:00,46.52,46.52,46.09,46.2,246547.0,46.1129,46.1129,45.6867,45.7957,246547.0
2023-02-16 10:10:00,46.18,46.39,46.05,46.2,135779.0,45.7759,45.9841,45.6471,45.7957,135779.0
2023-02-16 10:20:00,46.2,46.49,46.18,46.4,104552.0,45.7957,46.0832,45.7759,45.994,104552.0
2023-02-16 10:30:00,46.41,46.61,46.4,46.51,172597.0,46.0039,46.2022,45.994,46.103,172597.0
2023-02-16 10:40:00,46.5,46.5,46.29,46.46,126619.0,46.0931,46.0931,45.885,46.0535,126619.0
2023-02-16 10:50:00,46.48,46.5,46.16,46.27,128936.0,46.0733,46.0931,45.7561,45.8651,128936.0
2023-02-16 11:00:00,46.29,46.52,46.26,46.43,299673.0,45.885,46.1129,45.8552,46.0237,299673.0
2023-02-16 11:10:00,46.43,46.56,46.36,46.48,195809.0,46.0237,46.1526,45.9543,46.0733,195809.0
2023-02-16 11:20:00,46.48,46.62,46.39,46.57,91389.0,46.0733,46.2121,45.9841,46.1625,91389.0
2023-02-16 11:30:00,46.57,46.77,46.55,46.61,103603.0,46.1625,46.3608,46.1427,46.2022,103603.0
2023-02-16 11:40:00,46.59,46.79,46.58,46.66,96534.0,46.1823,46.3806,46.1724,46.2517,96534.0
2023-02-16 11:50:00,46.66,46.84,46.65,46.72,102396.0,46.2517,46.4301,46.2418,46.3112,102396.0
2023-02-16 12:00:00,46.72,46.83,46.67,46.74,76483.0,46.3112,46.4202,46.2616,46.331,76483.0
2023-02-16 12:10:00,46.74,46.76,46.47,46.47,146251.0,46.331,46.3508,46.0634,46.0634,146251.0
2023-02-16 12:20:00,46.47,46.82,46.47,46.79,111806.0,46.0634,46.4103,46.0634,46.3806,111806.0
2023-02-16 12:30:00,46.79,47.13,46.78,47.02,161830.0,46.3806,46.7176,46.3707,46.6086,161830.0
2023-02-16 12:40:00,47.02,47.1,46.9,46.9,90661.0,46.6086,46.6879,46.4896,46.4896,90661.0
2023-02-16 12:50:00,46.9,46.9,46.6,46.65,147557.0,46.4896,46.4896,46.1922,46.2418,147557.0
2023-02-16 13:00:00,46.66,46.76,46.52,46.67,112479.0,46.2517,46.3508,46.1129,46.2616,112479.0
2023-02-16 13:10:00,46.66,46.7,46.57,46.59,83017.0,46.2517,46.2914,46.1625,46.1823,83017.0
2023-02-16 13:20:00,46.6,46.68,46.54,46.58,148409.0,46.1922,46.2715,46.1328,46.1724,148409.0
2023-02-16 13:30:00,46.58,46.84,46.57,46.82,112663.0,46.1724,46.4301,46.1625,46.4103,112663.0
2023-02-16 13:40:00,46.81,46.9,46.75,46.87,104060.0,46.4004,46.4896,46.3409,46.4599,104060.0
2023-02-16 13:50:00,46.88,47.0,46.86,47.0,68665.0,46.4698,46.5887,46.45,46.5887,68665.0
2023-02-16 14:00:00,47.0,47.11,46.97,47.03,140870.0,46.5887,46.6978,46.559,46.6185,140870.0
2023-02-16 14:10:00,47.03,47.03,46.86,46.89,177319.0,46.6185,46.6185,46.45,46.4797,177319.0
2023-02-16 14:20:00,46.89,47.01,46.8,46.96,172607.0,46.4797,46.5987,46.3905,46.5491,172607.0
2023-02-16 14:30:00,46.96,47.11,46.96,47.1,139117.0,46.5491,46.6978,46.5491,46.6879,139117.0
2023-02-16 14:40:00,47.11,47.11,46.9,46.91,198522.0,46.6978,46.6978,46.4896,46.4995,198522.0
2023-02-16 14:50:00,46.91,46.95,46.82,46.91,145748.0,46.4995,46.5392,46.4103,46.4995,145748.0
2023-02-16 15:00:00,46.92,46.97,46.54,46.77,244934.0,46.5094,46.559,46.1328,46.3608,244934.0
2023-02-16 15:10:00,46.77,46.83,46.35,46.39,199423.0,46.3608,46.4202,45.9444,45.9841,199423.0
2023-02-16 15:20:00,46.39,46.39,45.86,45.86,317878.0,45.9841,45.9841,45.4587,45.4587,317878.0
2023-02-16 15:30:00,45.86,45.98,45.67,45.84,308257.0,45.4587,45.5777,45.2704,45.4389,308257.0
2023-02-16 15:40:00,45.84,45.99,45.67,45.96,238094.0,45.4389,45.5876,45.2704,45.5578,238094.0
2023-02-16 15:50:00,45.96,46.05,45.64,45.65,1177840.0,45.5578,45.6471,45.2406,45.2506,1177840.0
2023-02-17 09:30:00,45.14,45.29,44.82,44.83,252008.0,44.745,44.8937,44.4278,44.4377,252008.0
2023-02-17 09:40:00,44.82,44.97,44.5,44.52,167823.0,44.4278,44.5765,44.1106,44.1304,167823.0
2023-02-17 09:50:00,44.52,44.74,44.43,44.74,157230.0,44.1304,44.3485,44.0412,44.3485,157230.0
2023-02-17 10:00:00,44.74,44.9,44.55,44.6,142075.0,44.3485,44.5071,44.1602,44.2097,142075.0
2023-02-17 10:10:00,44.57,44.77,44.52,44.69,132501.0,44.18,44.3783,44.1304,44.299,132501.0
2023-02-17 10:20:00,44.68,44.82,44.66,44.68,152228.0,44.289,44.4278,44.2692,44.289,152228.0
2023-02-17 10:30:00,44.67,44.9,44.56,44.65,170558.0,44.2791,44.5071,44.1701,44.2593,170558.0
2023-02-17 10:40:00,44.65,44.66,44.42,44.49,166432.0,44.2593,44.2692,44.0313,44.1007,166432.0
2023-02-17 10:50:00,44.48,44.56,44.28,44.32,112486.0,44.0908,44.1701,43.8925,43.9322,112486.0
2023-02-17 11:00:00,44.3,44.5,44.23,44.37,105625.0,43.9124,44.1106,43.843,43.9818,105625.0
2023-02-17 11:10:00,44.37,44.5,44.37,44.44,71697.0,43.9818,44.1106,43.9818,44.0511,71697.0
2023-02-17 11:20:00,44.43,44.43,44.02,44.02,173260.0,44.0412,44.0412,43.6348,43.6348,173260.0
2023-02-17 11:30:00,44.03,44.04,43.79,44.0,390705.0,43.6447,43.6546,43.4068,43.615,390705.0
2023-02-17 11:40:00,44.0,44.1,43.93,44.02,88061.0,43.615,43.7141,43.5456,43.6348,88061.0
2023-02-17 11:50:00,44.01,44.01,43.81,43.87,86460.0,43.6249,43.6249,43.4267,43.4861,86460.0
2023-02-17 12:00:00,43.87,44.13,43.87,44.03,282085.0,43.4861,43.7439,43.4861,43.6447,282085.0
2023-02-17 12:10:00,44.04,44.11,43.86,43.88,105755.0,43.6546,43.724,43.4762,43.496,105755.0
2023-02-17 12:20:00,43.89,44.01,43.86,43.9,71359.0,43.506,43.6249,43.4762,43.5159,71359.0
2023-02-17 12:30:00,43.9,43.98,43.82,43.85,68518.0,43.5159,43.5952,43.4366,43.4663,68518.0
2023-02-17 12:40:00,43.84,43.87,43.66,43.7,133281.0,43.4564,43.4861,43.278,43.3176,133281.0
2023-02-17 12:50:00,43.7,43.76,43.6,43.76,133635.0,43.3176,43.3771,43.2185,43.3771,133635.0
2023-02-17 13:00:00,43.77,43.86,43.7,43.83,142275.0,43.387,43.4762,43.3176,43.4465,142275.0
2023-02-17 13:10:00,43.83,43.98,43.83,43.89,116852.0,43.4465,43.5952,43.4465,43.506,116852.0
2023-02-17 13:20:00,43.89,43.89,43.73,43.77,65968.0,43.506,43.506,43.3474,43.387,65968.0
2023-02-17 13:30:00,43.77,43.97,43.76,43.91,104668.0,43.387,43.5853,43.3771,43.5258,104668.0
2023-02-17 13:40:00,43.91,44.11,43.89,44.03,255473.0,43.5258,43.724,43.506,43.6447,255473.0
2023-02-17 13:50:00,44.02,44.02,43.89,43.94,67532.0,43.6348,43.6348,43.506,43.5555,67532.0
2023-02-17 14:00:00,43.95,44.06,43.95,43.98,76687.0,43.5654,43.6745,43.5654,43.5952,76687.0
2023-02-17 14:10:00,43.97,44.08,43.88,44.06,125485.0,43.5853,43.6943,43.496,43.6745,125485.0
2023-02-17 14:20:00,44.05,44.22,44.04,44.14,78567.0,43.6646,43.8331,43.6546,43.7538,78567.0
2023-02-17 14:30:00,44.14,44.29,44.14,44.27,73737.0,43.7538,43.9025,43.7538,43.8826,73737.0
2023-02-17 14:40:00,44.27,44.29,44.17,44.26,49741.0,43.8826,43.9025,43.7835,43.8727,49741.0
2023-02-17 14:50:00,44.26,44.45,44.26,44.33,150233.0,43.8727,44.0611,43.8727,43.9421,150233.0
2023-02-17 15:00:00,44.34,44.43,44.21,44.34,130753.0,43.952,44.0412,43.8232,43.952,130753.0
2023-02-17 15:10:00,44.36,44.38,44.21,44.32,121120.0,43.9718,43.9917,43.8232,43.9322,121120.0
2023-02-17 15:20:00,44.31,44.42,44.19,44.2,213534.0,43.9223,44.0313,43.8033,43.8132,213534.0
2023-02-17 15:30:00,44.2,44.32,44.13,44.15,176214.0,43.8132,43.9322,43.7439,43.7637,176214.0
2023-02-17 15:40:00,44.14,44.2,44.02,44.09,430260.0,43.7538,43.8132,43.6348,43.7042,430260.0
2023-02-17 15:50:00,44.08,44.38,44.08,44.15,864469.0,43.6943,43.9917,43.6943,43.7637,864469.0
2023-02-21 09:30:00,43.48,43.92,43.01,43.91,307604.0,43.0995,43.5357,42.6337,43.5258,307604.0
2023-02-21 09:40:00,43.91,44.05,43.62,43.64,146136.0,43.5258,43.6646,43.2383,43.2581,146136.0
2023-02-21 09:50:00,43.63,43.83,43.42,43.47,108409.0,43.2482,43.4465,43.0401,43.0896,108409.0
2023-02-21 10:00:00,43.46,43.53,43.34,43.47,121543.0,43.0797,43.1491,42.9608,43.0896,121543.0
2023-02-21 10:10:00,43.47,43.51,43.13,43.23,193193.0,43.0896,43.1293,42.7526,42.8517,193193.0
2023-02-21 10:20:00,43.23,43.27,43.03,43.11,376666.0,42.8517,42.8914,42.6535,42.7328,376666.0
2023-02-21 10:30:00,43.1,43.37,43.06,43.24,125078.0,42.7229,42.9905,42.6832,42.8616,125078.0
2023-02-21 10:40:00,43.24,43.44,43.23,43.29,128967.0,42.8616,43.0599,42.8517,42.9112,128967.0
2023-02-21 10:50:00,43.29,43.41,43.26,43.35,149198.0,42.9112,43.0302,42.8815,42.9707,149198.0
2023-02-21 11:00:00,43.35,43.51,43.28,43.28,90445.0,42.9707,43.1293,42.9013,42.9013,90445.0
2023-02-21 11:10:00,43.29,43.42,43.23,43.33,78462.0,42.9112,43.0401,42.8517,42.9509,78462.0
2023-02-21 11:20:00,43.32,43.47,43.29,43.33,92640.0,42.9409,43.0896,42.9112,42.9509,92640.0
2023-02-21 11:30:00,43.33,43.49,43.25,43.37,76064.0,42.9509,43.1095,42.8716,42.9905,76064.0
2023-02-21 11:40:00,43.36,43.39,43.23,43.24,63639.0,42.9806,43.0103,42.8517,42.8616,63639.0
2023-02-21 11:50:00,43.22,43.25,43.01,43.05,91061.0,42.8418,42.8716,42.6337,42.6733,91061.0
2023-02-21 12:00:00,43.02,43.2,43.01,43.19,89878.0,42.6436,42.822,42.6337,42.8121,89878.0
2023-02-21 12:10:00,43.18,43.31,43.12,43.3,73054.0,42.8022,42.931,42.7427,42.9211,73054.0
2023-02-21 12:20:00,43.31,43.32,43.11,43.12,66675.0,42.931,42.9409,42.7328,42.7427,66675.0
2023-02-21 12:30:00,43.12,43.3,43.12,43.29,69035.0,42.7427,42.9211,42.7427,42.9112,69035.0
2023-02-21 12:40:00,43.3,43.35,43.19,43.28,78619.0,42.9211,42.9707,42.8121,42.9013,78619.0
2023-02-21 12:50:00,43.28,43.4,43.24,43.37,80546.0,42.9013,43.0202,42.8616,42.9905,80546.0
2023-02-21 13:00:00,43.36,43.41,43.14,43.16,262052.0,42.9806,43.0302,42.7625,42.7823,262052.0
2023-02-21 13:10:00,43.16,43.19,43.1,43.11,78759.0,42.7823,42.8121,42.7229,42.7328,78759.0
2023-02-21 13:20:00,43.11,43.19,43.09,43.15,72299.0,42.7328,42.8121,42.713,42.7724,72299.0
2023-02-21 13:30:00,43.15,43.25,43.11,43.15,72847.0,42.7724,42.8716,42.7328,42.7724,72847.0
2023-02-21 13:40:00,43.15,43.17,43.06,43.09,59134.0,42.7724,42.7923,42.6832,42.713,59134.0
2023-02-21 13:50:00,43.09,43.1,43.05,43.09,56269.0,42.713,42.7229,42.6733,42.713,56269.0
2023-02-21 14:00:00,43.08,43.09,42.94,42.96,87714.0,42.703,42.713,42.5643,42.5841,87714.0
2023-02-21 14:10:00,42.96,42.99,42.81,42.86,74262.0,42.5841,42.6138,42.4354,42.485,74262.0
2023-02-21 14:20:00,42.85,42.97,42.84,42.91,70078.0,42.4751,42.594,42.4651,42.5345,70078.0
2023-02-21 14:30:00,42.9,43.09,42.89,43.0,159009.0,42.5246,42.713,42.5147,42.6237,159009.0
2023-02-21 14:40:00,43.0,43.07,42.88,43.02,87346.0,42.6237,42.6931,42.5048,42.6436,87346.0
2023-02-21 14:50:00,43.01,43.02,42.85,42.88,74955.0,42.6337,42.6436,42.4751,42.5048,74955.0
2023-02-21 15:00:00,42.88,43.0,42.8,42.8,101854.0,42.5048,42.6237,42.4255,42.4255,101854.0
2023-02-21 15:10:00,42.81,42.83,42.71,42.75,148858.0,42.4354,42.4552,42.3363,42.3759,148858.0
2023-02-21 15:20:00,42.76,42.76,42.53,42.59,204089.0,42.3858,42.3858,42.1579,42.2173,204089.0
2023-02-21 15:30:00,42.58,42.64,42.39,42.44,342682.0,42.2074,42.2669,42.0191,42.0686,342682.0
2023-02-21 15:40:00,42.44,42.64,42.36,42.64,295477.0,42.0686,42.2669,41.9893,42.2669,295477.0
2023-02-21 15:50:00,42.64,42.72,42.56,42.61,908730.0,42.2669,42.3462,42.1876,42.2372,908730.0
2023-02-22 09:30:00,42.85,43.05,42.53,43.03,213861.0,42.4751,42.6733,42.1579,42.6535,213861.0
2023-02-22 09:40:00,43.02,43.35,42.92,43.23,116924.0,42.6436,42.9707,42.5444,42.8517,116924.0
2023-02-22 09:50:00,43.23,43.24,42.76,42.84,85449.0,42.8517,42.8616,42.3858,42.4651,85449.0
2023-02-22 10:00:00,42.84,42.86,42.55,42.65,67320.0,42.4651,42.485,42.1777,42.2768,67320.0
2023-02-22 10:10:00,42.65,42.67,42.38,42.41,246688.0,42.2768,42.2966,42.0092,42.0389,246688.0
2023-02-22 10:20:00,42.42,42.62,42.35,42.35,125989.0,42.0488,42.2471,41.9794,41.9794,125989.0
2023-02-22 10:30:00,42.34,42.38,42.14,42.31,107278.0,41.9695,42.0092,41.7713,41.9398,107278.0
2023-02-22 10:40:00,42.31,42.47,42.31,42.47,102323.0,41.9398,42.0984,41.9398,42.0984,102323.0
2023-02-22 10:50:00,42.47,42.63,42.43,42.56,116443.0,42.0984,42.257,42.0587,42.1876,116443.0
2023-02-22 11:00:00,42.56,42.7,42.55,42.67,84944.0,42.1876,42.3264,42.1777,42.2966,84944.0
2023-02-22 11:10:00,42.67,42.7,42.53,42.7,87865.0,42.2966,42.3264,42.1579,42.3264,87865.0
2023-02-22 11:20:00,42.71,42.91,42.71,42.83,111627.0,42.3363,42.5345,42.3363,42.4552,111627.0
2023-02-22 11:30:00,42.82,42.91,42.72,42.73,69619.0,42.4453,42.5345,42.3462,42.3561,69619.0
2023-02-22 11:40:00,42.74,42.8,42.67,42.71,59451.0,42.366,42.4255,42.2966,42.3363,59451.0
2023-02-22 11:50:00,42.73,42.92,42.67,42.92,48202.0,42.3561,42.5444,42.2966,42.5444,48202.0
2023-02-22 12:00:00,42.92,42.94,42.79,42.91,73094.0,42.5444,42.5643,42.4156,42.5345,73094.0
2023-02-22 12:10:00,42.9,43.01,42.85,42.97,58745.0,42.5246,42.6337,42.4751,42.594,58745.0
2023-02-22 12:20:00,42.97,43.11,42.96,43.0,71567.0,42.594,42.7328,42.5841,42.6237,71567.0
2023-02-22 12:30:00,43.0,43.09,42.98,43.02,90645.0,42.6237,42.713,42.6039,42.6436,90645.0
2023-02-22 12:40:00,43.03,43.16,43.0,43.11,90821.0,42.6535,42.7823,42.6237,42.7328,90821.0
2023-02-22 12:50:00,43.11,43.14,43.03,43.03,58152.0,42.7328,42.7625,42.6535,42.6535,58152.0
2023-02-22 13:00:00,43.02,43.16,42.96,43.15,48454.0,42.6436,42.7823,42.5841,42.7724,48454.0
2023-02-22 13:10:00,43.14,43.2,43.08,43.17,57069.0,42.7625,42.822,42.703,42.7923,57069.0
2023-02-22 13:20:00,43.17,43.36,43.14,43.34,72587.0,42.7923,42.9806,42.7625,42.9608,72587.0
2023-02-22 13:30:00,43.36,43.45,43.28,43.43,68464.0,42.9806,43.0698,42.9013,43.05,68464.0
2023-02-22 13:40:00,43.43,43.43,43.31,43.37,58234.0,43.05,43.05,42.931,42.9905,58234.0
2023-02-22 13:50:00,43.38,43.38,43.26,43.32,93500.0,43.0004,43.0004,42.8815,42.9409,93500.0
2023-02-22 14:00:00,43.3,43.48,43.0,43.36,217533.0,42.9211,43.0995,42.6237,42.9806,217533.0
2023-02-22 14:10:00,43.37,43.47,42.91,43.17,175334.0,42.9905,43.0896,42.5345,42.7923,175334.0
2023-02-22 14:20:00,43.17,43.27,43.01,43.08,92611.0,42.7923,42.8914,42.6337,42.703,92611.0
2023-02-22 14:30:00,43.08,43.11,42.9,43.03,157216.0,42.703,42.7328,42.5246,42.6535,157216.0
2023-02-22 14:40:00,43.04,43.15,42.87,43.14,78228.0,42.6634,42.7724,42.4949,42.7625,78228.0
2023-02-22 14:50:00,43.15,43.16,42.72,42.74,110862.0,42.7724,42.7823,42.3462,42.366,110862.0
2023-02-22 15:00:00,42.74,42.85,42.67,42.84,101353.0,42.366,42.4751,42.2966,42.4651,101353.0
2023-02-22 15:10:00,42.84,42.91,42.74,42.8,98391.0,42.4651,42.5345,42.366,42.4255,98391.0
2023-02-22 15:20:00,42.8,42.89,42.67,42.69,106893.0,42.4255,42.5147,42.2966,42.3165,106893.0
2023-02-22 15:30:00,42.68,42.82,42.59,42.61,150077.0,42.3065,42.4453,42.2173,42.2372,150077.0
2023-02-22 15:40:00,42.61,42.67,42.52,42.64,187084.0,42.2372,42.2966,42.1479,42.2669,187084.0
2023-02-22 15:50:00,42.63,43.03,42.5,42.99,609388.0,42.257,42.6535,42.1281,42.6138,609388.0
2023-02-23 09:30:00,45.08,45.23,44.43,44.65,691298.0,44.6855,44.8342,44.0412,44.2593,691298.0
2023-02-23 09:40:00,44.69,45.33,44.53,44.97,820689.0,44.299,44.9334,44.1404,44.5765,820689.0
2023-02-23 09:50:00,44.97,45.35,44.82,44.86,268518.0,44.5765,44.9532,44.4278,44.4675,268518.0
2023-02-23 10:00:00,44.87,44.99,44.51,44.53,312688.0,44.4774,44.5963,44.1205,44.1404,312688.0
2023-02-23 10:10:00,44.55,44.62,44.36,44.4,269148.0,44.1602,44.2296,43.9718,44.0115,269148.0
2023-02-23 10:20:00,44.43,44.67,44.35,44.65,124884.0,44.0412,44.2791,43.9619,44.2593,124884.0
2023-02-23 10:30:00,44.66,44.81,44.39,44.59,139508.0,44.2692,44.4179,44.0016,44.1998,139508.0
2023-02-23 10:40:00,44.58,44.58,44.11,44.16,126946.0,44.1899,44.1899,43.724,43.7736,126946.0
2023-02-23 10:50:00,44.17,44.2,44.02,44.16,174737.0,43.7835,43.8132,43.6348,43.7736,174737.0
2023-02-23 11:00:00,44.17,44.51,44.1,44.15,205835.0,43.7835,44.1205,43.7141,43.7637,205835.0
2023-02-23 11:10:00,44.15,44.26,44.0,44.16,316247.0,43.7637,43.8727,43.615,43.7736,316247.0
2023-02-23 11:20:00,44.15,44.15,43.98,44.06,98263.0,43.7637,43.7637,43.5952,43.6745,98263.0
2023-02-23 11:30:00,44.06,44.1,43.88,43.9,122709.0,43.6745,43.7141,43.496,43.5159,122709.0
2023-02-23 11:40:00,43.9,44.03,43.73,43.91,204311.0,43.5159,43.6447,43.3474,43.5258,204311.0
2023-02-23 11:50:00,43.9,43.94,43.62,43.65,117559.0,43.5159,43.5555,43.2383,43.2681,117559.0
2023-02-23 12:00:00,43.65,43.99,43.62,43.97,83851.0,43.2681,43.6051,43.2383,43.5853,83851.0
2023-02-23 12:10:00,43.96,44.04,43.85,44.01,84334.0,43.5753,43.6546,43.4663,43.6249,84334.0
2023-02-23 12:20:00,44.0,44.09,43.87,44.03,72681.0,43.615,43.7042,43.4861,43.6447,72681.0
2023-02-23 12:30:00,44.02,44.05,43.91,43.94,68727.0,43.6348,43.6646,43.5258,43.5555,68727.0
2023-02-23 12:40:00,43.93,44.09,43.88,44.04,60830.0,43.5456,43.7042,43.496,43.6546,60830.0
2023-02-23 12:50:00,44.04,44.08,43.96,44.03,51986.0,43.6546,43.6943,43.5753,43.6447,51986.0
2023-02-23 13:00:00,44.04,44.19,43.97,43.97,131448.0,43.6546,43.8033,43.5853,43.5853,131448.0
2023-02-23 13:10:00,43.98,44.1,43.96,44.08,60040.0,43.5952,43.7141,43.5753,43.6943,60040.0
2023-02-23 13:20:00,44.08,44.09,43.97,44.06,61786.0,43.6943,43.7042,43.5853,43.6745,61786.0
2023-02-23 13:30:00,44.06,44.12,44.01,44.12,50579.0,43.6745,43.7339,43.6249,43.7339,50579.0
2023-02-23 13:40:00,44.11,44.47,44.11,44.47,162954.0,43.724,44.0809,43.724,44.0809,162954.0
2023-02-23 13:50:00,44.47,44.5,44.36,44.38,121616.0,44.0809,44.1106,43.9718,43.9917,121616.0
2023-02-23 14:00:00,44.38,44.43,44.29,44.39,81720.0,43.9917,44.0412,43.9025,44.0016,81720.0
2023-02-23 14:10:00,44.39,44.8,44.36,44.72,170205.0,44.0016,44.408,43.9718,44.3287,170205.0
2023-02-23 14:20:00,44.73,44.81,44.66,44.7,158183.0,44.3386,44.4179,44.2692,44.3089,158183.0
2023-02-23 14:30:00,44.71,44.93,44.7,44.89,190938.0,44.3188,44.5369,44.3089,44.4972,190938.0
2023-02-23 14:40:00,44.89,45.03,44.82,44.94,179726.0,44.4972,44.636,44.4278,44.5468,179726.0
2023-02-23 14:50:00,44.93,44.99,44.82,44.89,114320.0,44.5369,44.5963,44.4278,44.4972,114320.0
2023-02-23 15:00:00,44.9,45.18,44.89,45.0,157074.0,44.5071,44.7847,44.4972,44.6062,157074.0
2023-02-23 15:10:00,44.99,45.21,44.98,45.1,174643.0,44.5963,44.8144,44.5864,44.7054,174643.0
2023-02-23 15:20:00,45.1,45.33,45.05,45.33,193761.0,44.7054,44.9334,44.6558,44.9334,193761.0
2023-02-23 15:30:00,45.33,45.37,45.22,45.29,313576.0,44.9334,44.973,44.8243,44.8937,313576.0
2023-02-23 15:40:00,45.29,45.35,45.19,45.21,451849.0,44.8937,44.9532,44.7946,44.8144,451849.0
2023-02-23 15:50:00,45.21,45.29,45.07,45.23,1251979.0,44.8144,44.8937,44.6756,44.8342,1251979.0
2023-02-24 09:30:00,44.47,44.82,44.09,44.78,380601.0,44.0809,44.4278,43.7042,44.3882,380601.0
2023-02-24 09:40:00,44.78,44.79,43.98,44.02,312992.0,44.3882,44.3981,43.5952,43.6348,312992.0
2023-02-24 09:50:00,44.02,44.31,43.89,44.0,304271.0,43.6348,43.9223,43.506,43.615,304271.0
2023-02-24 10:00:00,43.98,44.09,43.7,43.79,264499.0,43.5952,43.7042,43.3176,43.4068,264499.0
2023-02-24 10:10:00,43.78,44.02,43.73,43.9,163276.0,43.3969,43.6348,43.3474,43.5159,163276.0
2023-02-24 10:20:00,43.9,43.97,43.81,43.91,133326.0,43.5159,43.5853,43.4267,43.5258,133326.0
2023-02-24 10:30:00,43.91,43.91,43.6,43.63,203626.0,43.5258,43.5258,43.2185,43.2482,203626.0
2023-02-24 10:40:00,43.62,43.94,43.58,43.89,113130.0,43.2383,43.5555,43.1987,43.506,113130.0
2023-02-24 10:50:00,43.89,44.08,43.81,44.03,133020.0,43.506,43.6943,43.4267,43.6447,133020.0
2023-02-24 11:00:00,44.03,44.08,43.87,43.96,117893.0,43.6447,43.6943,43.4861,43.5753,117893.0
2023-02-24 11:10:00,43.96,44.07,43.95,44.02,120250.0,43.5753,43.6844,43.5654,43.6348,120250.0
2023-02-24 11:20:00,44.04,44.27,43.96,44.16,137404.0,43.6546,43.8826,43.5753,43.7736,137404.0
2023-02-24 11:30:00,44.16,44.24,44.07,44.1,79382.0,43.7736,43.8529,43.6844,43.7141,79382.0
2023-02-24 11:40:00,44.1,44.35,44.1,44.34,78668.0,43.7141,43.9619,43.7141,43.952,78668.0
2023-02-24 11:50:00,44.33,44.47,44.22,44.27,85131.0,43.9421,44.0809,43.8331,43.8826,85131.0
2023-02-24 12:00:00,44.29,44.3,44.11,44.16,53716.0,43.9025,43.9124,43.724,43.7736,53716.0
2023-02-24 12:10:00,44.17,44.21,44.01,44.08,57504.0,43.7835,43.8232,43.6249,43.6943,57504.0
2023-02-24 12:20:00,44.07,44.1,43.96,44.05,70443.0,43.6844,43.7141,43.5753,43.6646,70443.0
2023-02-24 12:30:00,44.06,44.12,43.88,43.93,103429.0,43.6745,43.7339,43.496,43.5456,103429.0
2023-02-24 12:40:00,43.93,43.95,43.76,43.76,202721.0,43.5456,43.5654,43.3771,43.3771,202721.0
2023-02-24 12:50:00,43.76,43.9,43.76,43.79,128895.0,43.3771,43.5159,43.3771,43.4068,128895.0
2023-02-24 13:00:00,43.79,43.89,43.72,43.86,73385.0,43.4068,43.506,43.3374,43.4762,73385.0
2023-02-24 13:10:00,43.87,43.89,43.79,43.88,130141.0,43.4861,43.506,43.4068,43.496,130141.0
2023-02-24 13:20:00,43.88,44.01,43.87,43.94,92483.0,43.496,43.6249,43.4861,43.5555,92483.0
2023-02-24 13:30:00,43.94,44.04,43.87,44.03,89187.0,43.5555,43.6546,43.4861,43.6447,89187.0
2023-02-24 13:40:00,44.04,44.12,43.99,44.0,71544.0,43.6546,43.7339,43.6051,43.615,71544.0
2023-02-24 13:50:00,43.99,44.02,43.91,43.94,34667.0,43.6051,43.6348,43.5258,43.5555,34667.0
2023-02-24 14:00:00,43.95,44.01,43.91,43.96,67488.0,43.5654,43.6249,43.5258,43.5753,67488.0
2023-02-24 14:10:00,43.96,43.97,43.82,43.93,58161.0,43.5753,43.5853,43.4366,43.5456,58161.0
2023-02-24 14:20:00,43.93,43.94,43.82,43.85,65509.0,43.5456,43.5555,43.4366,43.4663,65509.0
2023-02-24 14:30:00,43.85,43.89,43.75,43.77,86945.0,43.4663,43.506,43.3672,43.387,86945.0
2023-02-24 14:40:00,43.77,43.88,43.61,43.87,165988.0,43.387,43.496,43.2284,43.4861,165988.0
2023-02-24 14:50:00,43.87,44.06,43.85,44.03,134812.0,43.4861,43.6745,43.4663,43.6447,134812.0
2023-02-24 15:00:00,44.04,44.11,43.88,43.96,164620.0,43.6546,43.724,43.496,43.5753,164620.0
2023-02-24 15:10:00,43.95,43.95,43.81,43.91,150719.0,43.5654,43.5654,43.4267,43.5258,150719.0
2023-02-24 15:20:00,43.92,43.97,43.8,43.81,86593.0,43.5357,43.5853,43.4167,43.4267,86593.0
2023-02-24 15:30:00,43.8,43.82,43.65,43.69,137482.0,43.4167,43.4366,43.2681,43.3077,137482.0
2023-02-24 15:40:00,43.67,43.73,43.63,43.68,205651.0,43.2879,43.3474,43.2482,43.2978,205651.0
2023-02-24 15:50:00,43.69,43.9,43.61,43.9,817827.0,43.3077,43.5159,43.2284,43.5159,817827.0
2023-02-27 09:30:00,44.85,44.93,44.36,44.42,365020.0,44.4576,44.5369,43.9718,44.0313,365020.0
2023-02-27 09:40:00,44.42,44.73,44.33,44.43,268925.0,44.0313,44.3386,43.9421,44.0412,268925.0
2023-02-27 09:50:00,44.43,44.83,44.42,44.77,192930.0,44.0412,44.4377,44.0313,44.3783,192930.0
2023-02-27 10:00:00,44.76,44.95,44.61,44.81,207767.0,44.3683,44.5567,44.2197,44.4179,207767.0
2023-02-27 10:10:00,44.81,44.93,44.74,44.85,213623.0,44.4179,44.5369,44.3485,44.4576,213623.0
2023-02-27 10:20:00,44.84,44.85,44.6,44.6,159075.0,44.4476,44.4576,44.2097,44.2097,159075.0
2023-02-27 10:30:00,44.59,44.63,44.27,44.33,203854.0,44.1998,44.2395,43.8826,43.9421,203854.0
2023-02-27 10:40:00,44.32,44.48,44.25,44.45,96005.0,43.9322,44.0908,43.8628,44.0611,96005.0
2023-02-27 10:50:00,44.44,44.46,44.23,44.39,80173.0,44.0511,44.071,43.843,44.0016,80173.0
2023-02-27 11:00:00,44.4,44.67,44.39,44.66,85053.0,44.0115,44.2791,44.0016,44.2692,85053.0
2023-02-27 11:10:00,44.68,44.69,44.48,44.51,94564.0,44.289,44.299,44.0908,44.1205,94564.0
2023-02-27 11:20:00,44.53,44.56,44.42,44.51,69926.0,44.1404,44.1701,44.0313,44.1205,69926.0
2023-02-27 11:30:00,44.51,44.57,44.32,44.52,72705.0,44.1205,44.18,43.9322,44.1304,72705.0
2023-02-27 11:40:00,44.52,44.66,44.52,44.63,78918.0,44.1304,44.2692,44.1304,44.2395,78918.0
2023-02-27 11:50:00,44.62,44.67,44.57,44.64,44978.0,44.2296,44.2791,44.18,44.2494,44978.0
2023-02-27 12:00:00,44.63,44.67,44.5,44.53,56896.0,44.2395,44.2791,44.1106,44.1404,56896.0
2023-02-27 12:10:00,44.55,44.58,44.47,44.55,54866.0,44.1602,44.1899,44.0809,44.1602,54866.0
2023-02-27 12:20:00,44.54,44.6,44.45,44.6,54716.0,44.1503,44.2097,44.0611,44.2097,54716.0
2023-02-27 12:30:00,44.6,44.74,44.6,44.64,55683.0,44.2097,44.3485,44.2097,44.2494,55683.0
2023-02-27 12:40:00,44.64,44.67,44.54,44.65,43726.0,44.2494,44.2791,44.1503,44.2593,43726.0
2023-02-27 12:50:00,44.65,44.67,44.57,44.62,51334.0,44.2593,44.2791,44.18,44.2296,51334.0
2023-02-27 13:00:00,44.62,44.72,44.59,44.66,41710.0,44.2296,44.3287,44.1998,44.2692,41710.0
2023-02-27 13:10:00,44.67,44.74,44.62,44.66,65518.0,44.2791,44.3485,44.2296,44.2692,65518.0
2023-02-27 13:20:00,44.66,44.79,44.65,44.69,56250.0,44.2692,44.3981,44.2593,44.299,56250.0
2023-02-27 13:30:00,44.7,44.75,44.64,44.69,65596.0,44.3089,44.3584,44.2494,44.299,65596.0
2023-02-27 13:40:00,44.69,44.72,44.57,44.59,73045.0,44.299,44.3287,44.18,44.1998,73045.0
2023-02-27 13:50:00,44.59,44.75,44.58,44.75,64958.0,44.1998,44.3584,44.1899,44.3584,64958.0
2023-02-27 14:00:00,44.76,44.88,44.73,44.85,67905.0,44.3683,44.4873,44.3386,44.4576,67905.0
2023-02-27 14:10:00,44.86,44.89,44.69,44.7,92436.0,44.4675,44.4972,44.299,44.3089,92436.0
2023-02-27 14:20:00,44.71,44.73,44.61,44.73,78651.0,44.3188,44.3386,44.2197,44.3386,78651.0
2023-02-27 14:30:00,44.73,44.75,44.63,44.68,56343.0,44.3386,44.3584,44.2395,44.289,56343.0
2023-02-27 14:40:00,44.67,44.68,44.5,44.54,89551.0,44.2791,44.289,44.1106,44.1503,89551.0
2023-02-27 14:50:00,44.55,44.66,44.51,44.58,119246.0,44.1602,44.2692,44.1205,44.1899,119246.0
2023-02-27 15:00:00,44.58,44.6,44.45,44.51,89534.0,44.1899,44.2097,44.0611,44.1205,89534.0
2023-02-27 15:10:00,44.52,44.58,44.47,44.54,89602.0,44.1304,44.1899,44.0809,44.1503,89602.0
2023-02-27 15:20:00,44.54,44.59,44.47,44.57,92359.0,44.1503,44.1998,44.0809,44.18,92359.0
2023-02-27 15:30:00,44.57,44.57,44.4,44.44,137536.0,44.18,44.18,44.0115,44.0511,137536.0
2023-02-27 15:40:00,44.43,44.56,44.37,44.39,255562.0,44.0412,44.1701,43.9818,44.0016,255562.0
2023-02-27 15:50:00,44.39,44.44,44.27,44.34,790520.0,44.0016,44.0511,43.8826,43.952,790520.0
2023-02-28 09:30:00,44.12,44.64,44.01,44.61,196141.0,43.7339,44.2494,43.6249,44.2197,196141.0
2023-02-28 09:40:00,44.6,44.78,44.47,44.55,159662.0,44.2097,44.3882,44.0809,44.1602,159662.0
2023-02-28 09:50:00,44.51,44.83,44.46,44.66,170254.0,44.1205,44.4377,44.071,44.2692,170254.0
2023-02-28 10:00:00,44.69,44.9,44.58,44.73,104337.0,44.299,44.5071,44.1899,44.3386,104337.0
2023-02-28 10:10:00,44.73,44.82,44.64,44.8,151849.0,44.3386,44.4278,44.2494,44.408,151849.0
2023-02-28 10:20:00,44.77,44.9,44.62,44.66,95251.0,44.3783,44.5071,44.2296,44.2692,95251.0
2023-02-28 10:30:00,44.66,44.9,44.6,44.85,66031.0,44.2692,44.5071,44.2097,44.4576,66031.0
2023-02-28 10:40:00,44.85,44.91,44.68,44.76,74444.0,44.4576,44.517,44.289,44.3683,74444.0
2023-02-28 10:50:00,44.76,44.86,44.66,44.85,70078.0,44.3683,44.4675,44.2692,44.4576,70078.0
2023-02-28 11:00:00,44.86,44.93,44.79,44.9,82381.0,44.4675,44.5369,44.3981,44.5071,82381.0
2023-02-28 11:10:00,44.91,45.02,44.84,44.98,66119.0,44.517,44.6261,44.4476,44.5864,66119.0
2023-02-28 11:20:00,44.98,45.07,44.97,45.01,64912.0,44.5864,44.6756,44.5765,44.6162,64912.0
2023-02-28 11:30:00,45.01,45.02,44.84,44.88,76166.0,44.6162,44.6261,44.4476,44.4873,76166.0
2023-02-28 11:40:00,44.89,44.9,44.72,44.76,79496.0,44.4972,44.5071,44.3287,44.3683,79496.0
2023-02-28 11:50:00,44.77,44.85,44.72,44.84,53858.0,44.3783,44.4576,44.3287,44.4476,53858.0
2023-02-28 12:00:00,44.85,44.98,44.84,44.95,57520.0,44.4576,44.5864,44.4476,44.5567,57520.0
2023-02-28 12:10:00,44.94,44.97,44.89,44.91,66597.0,44.5468,44.5765,44.4972,44.517,66597.0
2023-02-28 12:20:00,44.91,44.99,44.87,44.91,55496.0,44.517,44.5963,44.4774,44.517,55496.0
2023-02-28 12:30:00,44.92,44.93,44.79,44.81,81117.0,44.5269,44.5369,44.3981,44.4179,81117.0
2023-02-28 12:40:00,44.81,44.9,44.8,44.9,44145.0,44.4179,44.5071,44.408,44.5071,44145.0
2023-02-28 12:50:00,44.89,45.06,44.86,45.03,68427.0,44.4972,44.6657,44.4675,44.636,68427.0
2023-02-28 13:00:00,45.04,45.23,45.01,45.11,182076.0,44.6459,44.8342,44.6162,44.7153,182076.0
2023-02-28 13:10:00,45.11,45.12,45.05,45.07,63489.0,44.7153,44.7252,44.6558,44.6756,63489.0
2023-02-28 13:20:00,45.08,45.2,45.07,45.19,48545.0,44.6855,44.8045,44.6756,44.7946,48545.0
2023-02-28 13:30:00,45.2,45.22,45.08,45.18,78840.0,44.8045,44.8243,44.6855,44.7847,78840.0
2023-02-28 13:40:00,45.18,45.34,45.14,45.26,82295.0,44.7847,44.9433,44.745,44.864,82295.0
2023-02-28 13:50:00,45.26,45.42,45.25,45.34,232046.0,44.864,45.0226,44.8541,44.9433,232046.0
2023-02-28 14:00:00,45.34,45.47,45.31,45.42,156019.0,44.9433,45.0721,44.9135,45.0226,156019.0
2023-02-28 14:10:00,45.42,45.61,45.41,45.59,281128.0,45.0226,45.2109,45.0127,45.1911,281128.0
2023-02-28 14:20:00,45.59,45.7,45.57,45.6,208981.0,45.1911,45.3001,45.1713,45.201,208981.0
2023-02-28 14:30:00,45.59,45.62,45.44,45.52,139210.0,45.1911,45.2208,45.0424,45.1217,139210.0
2023-02-28 14:40:00,45.52,45.62,45.5,45.6,80140.0,45.1217,45.2208,45.1019,45.201,80140.0
2023-02-28 14:50:00,45.59,45.64,45.49,45.51,77379.0,45.1911,45.2406,45.092,45.1118,77379.0
2023-02-28 15:00:00,45.52,45.52,45.3,45.4,133886.0,45.1217,45.1217,44.9036,45.0027,133886.0
2023-02-28 15:10:00,45.4,45.46,45.32,45.42,107628.0,45.0027,45.0622,44.9234,45.0226,107628.0
2023-02-28 15:20:00,45.42,45.46,45.22,45.26,138809.0,45.0226,45.0622,44.8243,44.864,138809.0
2023-02-28 15:30:00,45.26,45.29,45.06,45.19,219559.0,44.864,44.8937,44.6657,44.7946,219559.0
2023-02-28 15:40:00,45.2,45.3,45.14,45.18,223475.0,44.8045,44.9036,44.745,44.7847,223475.0
2023-02-28 15:50:00,45.16,45.44,45.11,45.11,1095515.0,44.7648,45.0424,44.7153,44.7153,1095515.0
2023-03-01 09:30:00,45.36,45.64,45.13,45.63,288853.0,44.9631,45.2406,44.7351,45.2307,288853.0
2023-03-01 09:40:00,45.65,46.14,45.61,46.13,254737.0,45.2506,45.7363,45.2109,45.7264,254737.0
2023-03-01 09:50:00,46.14,46.28,45.89,46.08,217988.0,45.7363,45.875,45.4885,45.6768,217988.0
2023-03-01 10:00:00,46.13,46.35,45.71,45.71,335849.0,45.7264,45.9444,45.31,45.31,335849.0
2023-03-01 10:10:00,45.71,45.76,45.3,45.53,197527.0,45.31,45.3596,44.9036,45.1316,197527.0
2023-03-01 10:20:00,45.53,45.63,45.44,45.57,135027.0,45.1316,45.2307,45.0424,45.1713,135027.0
2023-03-01 10:30:00,45.56,45.84,45.3,45.82,163886.0,45.1613,45.4389,44.9036,45.4191,163886.0
2023-03-01 10:40:00,45.81,46.03,45.8,45.94,120163.0,45.4092,45.6272,45.3992,45.538,120163.0
2023-03-01 10:50:00,45.93,45.93,45.52,45.62,136641.0,45.5281,45.5281,45.1217,45.2208,136641.0
2023-03-01 11:00:00,45.6,45.6,45.18,45.18,133406.0,45.201,45.201,44.7847,44.7847,133406.0
2023-03-01 11:10:00,45.17,45.42,45.1,45.39,143013.0,44.7748,45.0226,44.7054,44.9928,143013.0
2023-03-01 11:20:00,45.39,45.64,45.37,45.43,125235.0,44.9928,45.2406,44.973,45.0325,125235.0
2023-03-01 11:30:00,45.43,45.48,45.28,45.29,82707.0,45.0325,45.082,44.8838,44.8937,82707.0
2023-03-01 11:40:00,45.3,45.66,45.29,45.63,94646.0,44.9036,45.2605,44.8937,45.2307,94646.0
2023-03-01 11:50:00,45.63,45.68,45.51,45.54,108891.0,45.2307,45.2803,45.1118,45.1415,108891.0
2023-03-01 12:00:00,45.52,45.64,45.48,45.64,81722.0,45.1217,45.2406,45.082,45.2406,81722.0
2023-03-01 12:10:00,45.63,45.75,45.55,45.59,105052.0,45.2307,45.3497,45.1514,45.1911,105052.0
2023-03-01 12:20:00,45.58,45.78,45.55,45.61,61694.0,45.1812,45.3794,45.1514,45.2109,61694.0
2023-03-01 12:30:00,45.6,45.64,45.49,45.52,96380.0,45.201,45.2406,45.092,45.1217,96380.0
2023-03-01 12:40:00,45.52,45.61,45.46,45.51,72096.0,45.1217,45.2109,45.0622,45.1118,72096.0
2023-03-01 12:50:00,45.51,45.63,45.47,45.52,95750.0,45.1118,45.2307,45.0721,45.1217,95750.0
2023-03-01 13:00:00,45.51,45.55,45.47,45.52,104953.0,45.1118,45.1514,45.0721,45.1217,104953.0
2023-03-01 13:10:00,45.52,45.65,45.48,45.57,93577.0,45.1217,45.2506,45.082,45.1713,93577.0
2023-03-01 13:20:00,45.57,45.57,45.51,45.54,56753.0,45.1713,45.1713,45.1118,45.1415,56753.0
2023-03-01 13:30:00,45.53,45.54,45.41,45.54,123225.0,45.1316,45.1415,45.0127,45.1415,123225.0
2023-03-01 13:40:00,45.54,45.59,45.49,45.55,90823.0,45.1415,45.1911,45.092,45.1514,90823.0
2023-03-01 13:50:00,45.55,45.57,45.46,45.5,79813.0,45.1514,45.1713,45.0622,45.1019,79813.0
2023-03-01 14:00:00,45.5,45.52,45.37,45.51,141599.0,45.1019,45.1217,44.973,45.1118,141599.0
2023-03-01 14:10:00,45.51,45.57,45.47,45.47,68331.0,45.1118,45.1713,45.0721,45.0721,68331.0
2023-03-01 14:20:00,45.47,45.51,45.27,45.29,85864.0,45.0721,45.1118,44.8739,44.8937,85864.0
2023-03-01 14:30:00,45.28,45.46,45.25,45.45,108428.0,44.8838,45.0622,44.8541,45.0523,108428.0
2023-03-01 14:40:00,45.45,45.48,45.34,45.36,89337.0,45.0523,45.082,44.9433,44.9631,89337.0
2023-03-01 14:50:00,45.36,45.44,45.27,45.39,85802.0,44.9631,45.0424,44.8739,44.9928,85802.0
2023-03-01 15:00:00,45.39,45.55,45.37,45.53,70922.0,44.9928,45.1514,44.973,45.1316,70922.0
2023-03-01 15:10:00,45.54,45.58,45.44,45.51,103702.0,45.1415,45.1812,45.0424,45.1118,103702.0
2023-03-01 15:20:00,45.52,45.56,45.35,45.47,111470.0,45.1217,45.1613,44.9532,45.0721,111470.0
2023-03-01 15:30:00,45.47,45.58,45.4,45.46,192991.0,45.0721,45.1812,45.0027,45.0622,192991.0
2023-03-01 15:40:00,45.47,45.57,45.4,45.51,165142.0,45.0721,45.1713,45.0027,45.1118,165142.0
2023-03-01 15:50:00,45.51,45.51,45.3,45.39,688487.0,45.1118,45.1118,44.9036,44.9928,688487.0
2023-03-02 09:30:00,44.92,44.94,44.04,44.3,534340.0,44.5269,44.5468,43.6546,43.9124,534340.0
2023-03-02 09:40:00,44.29,44.67,44.09,44.61,201297.0,43.9025,44.2791,43.7042,44.2197,201297.0
2023-03-02 09:50:00,44.6,44.86,44.53,44.84,193577.0,44.2097,44.4675,44.1404,44.4476,193577.0
2023-03-02 10:00:00,44.84,45.15,44.73,44.88,170431.0,44.4476,44.7549,44.3386,44.4873,170431.0
2023-03-02 10:10:00,44.89,44.98,44.78,44.86,170019.0,44.4972,44.5864,44.3882,44.4675,170019.0
2023-03-02 10:20:00,44.87,44.93,44.56,44.86,404669.0,44.4774,44.5369,44.1701,44.4675,404669.0
2023-03-02 10:30:00,44.88,45.2,44.8,44.98,142829.0,44.4873,44.8045,44.408,44.5864,142829.0
2023-03-02 10:40:00,44.99,45.16,44.93,45.0,174842.0,44.5963,44.7648,44.5369,44.6062,174842.0
2023-03-02 10:50:00,44.99,45.31,44.99,45.23,100551.0,44.5963,44.9135,44.5963,44.8342,100551.0
2023-03-02 11:00:00,45.24,45.33,45.04,45.05,158885.0,44.8441,44.9334,44.6459,44.6558,158885.0
2023-03-02 11:10:00,45.05,45.12,44.94,45.05,93729.0,44.6558,44.7252,44.5468,44.6558,93729.0
2023-03-02 11:20:00,45.05,45.1,44.93,45.0,90149.0,44.6558,44.7054,44.5369,44.6062,90149.0
2023-03-02 11:30:00,44.99,45.06,44.88,44.95,114725.0,44.5963,44.6657,44.4873,44.5567,114725.0
2023-03-02 11:40:00,44.95,45.0,44.87,44.97,106759.0,44.5567,44.6062,44.4774,44.5765,106759.0
2023-03-02 11:50:00,44.97,45.0,44.84,44.96,99915.0,44.5765,44.6062,44.4476,44.5666,99915.0
2023-03-02 12:00:00,44.96,44.99,44.83,44.9,195746.0,44.5666,44.5963,44.4377,44.5071,195746.0
2023-03-02 12:10:00,44.91,45.0,44.84,44.97,104590.0,44.517,44.6062,44.4476,44.5765,104590.0
2023-03-02 12:20:00,44.97,45.16,44.92,45.14,104171.0,44.5765,44.7648,44.5269,44.745,104171.0
2023-03-02 12:30:00,45.13,45.37,45.13,45.37,91068.0,44.7351,44.973,44.7351,44.973,91068.0
2023-03-02 12:40:00,45.36,45.36,45.21,45.22,111294.0,44.9631,44.9631,44.8144,44.8243,111294.0
2023-03-02 12:50:00,45.21,45.29,45.14,45.19,96782.0,44.8144,44.8937,44.745,44.7946,96782.0
2023-03-02 13:00:00,45.19,45.19,45.07,45.18,84044.0,44.7946,44.7946,44.6756,44.7847,84044.0
2023-03-02 13:10:00,45.19,45.2,45.05,45.17,77565.0,44.7946,44.8045,44.6558,44.7748,77565.0
2023-03-02 13:20:00,45.18,45.26,45.11,45.22,87147.0,44.7847,44.864,44.7153,44.8243,87147.0
2023-03-02 13:30:00,45.22,45.61,45.21,45.38,207990.0,44.8243,45.2109,44.8144,44.9829,207990.0
2023-03-02 13:40:00,45.38,45.45,45.14,45.35,179172.0,44.9829,45.0523,44.745,44.9532,179172.0
2023-03-02 13:50:00,45.35,45.56,45.32,45.55,138491.0,44.9532,45.1613,44.9234,45.1514,138491.0
2023-03-02 14:00:00,45.56,45.9,45.55,45.7,193819.0,45.1613,45.4984,45.1514,45.3001,193819.0
2023-03-02 14:10:00,45.7,45.79,45.51,45.59,175695.0,45.3001,45.3893,45.1118,45.1911,175695.0
2023-03-02 14:20:00,45.59,46.01,45.53,46.0,225305.0,45.1911,45.6074,45.1316,45.5975,225305.0
2023-03-02 14:30:00,46.0,46.09,45.78,45.99,364831.0,45.5975,45.6867,45.3794,45.5876,364831.0
2023-03-02 14:40:00,45.99,46.1,45.87,46.01,311928.0,45.5876,45.6966,45.4686,45.6074,311928.0
2023-03-02 14:50:00,46.01,46.12,45.87,45.94,297308.0,45.6074,45.7164,45.4686,45.538,297308.0
2023-03-02 15:00:00,45.93,46.17,45.92,46.09,187795.0,45.5281,45.766,45.5182,45.6867,187795.0
2023-03-02 15:10:00,46.09,46.32,46.09,46.18,252850.0,45.6867,45.9147,45.6867,45.7759,252850.0
2023-03-02 15:20:00,46.17,46.37,46.15,46.23,295674.0,45.766,45.9643,45.7462,45.8255,295674.0
2023-03-02 15:30:00,46.24,46.52,46.22,46.45,306017.0,45.8354,46.1129,45.8156,46.0436,306017.0
2023-03-02 15:40:00,46.44,46.6,46.37,46.51,517229.0,46.0336,46.1922,45.9643,46.103,517229.0
2023-03-02 15:50:00,46.51,46.51,46.07,46.19,1581834.0,46.103,46.103,45.6669,45.7858,1581834.0
2023-03-03 09:30:00,41.38,43.17,41.1,42.04,4083376.0,41.0179,42.7923,40.7404,41.6721,4083376.0
2023-03-03 09:40:00,42.04,43.09,41.91,42.93,1784957.0,41.6721,42.713,41.5433,42.5544,1784957.0
2023-03-03 09:50:00,42.93,43.65,42.43,43.32,1946821.0,42.5544,43.2681,42.0587,42.9409,1946821.0
2023-03-03 10:00:00,43.32,43.36,42.35,42.89,1452723.0,42.9409,42.9806,41.9794,42.5147,1452723.0
2023-03-03 10:10:00,42.9,43.42,42.8,43.36,774307.0,42.5246,43.0401,42.4255,42.9806,774307.0
2023-03-03 10:20:00,43.36,43.7,43.02,43.63,708093.0,42.9806,43.3176,42.6436,43.2482,708093.0
2023-03-03 10:30:00,43.63,44.18,43.59,43.9,1037222.0,43.2482,43.7934,43.2086,43.5159,1037222.0
2023-03-03 10:40:00,43.9,43.9,42.74,43.01,908956.0,43.5159,43.5159,42.366,42.6337,908956.0
2023-03-03 10:50:00,43.02,43.22,42.64,42.79,642601.0,42.6436,42.8418,42.2669,42.4156,642601.0
2023-03-03 11:00:00,42.79,43.01,42.6,42.83,509809.0,42.4156,42.6337,42.2272,42.4552,509809.0
2023-03-03 11:10:00,42.82,42.92,42.61,42.66,430470.0,42.4453,42.5444,42.2372,42.2867,430470.0
2023-03-03 11:20:00,42.67,42.8,42.44,42.48,502046.0,42.2966,42.4255,42.0686,42.1083,502046.0
2023-03-03 11:30:00,42.48,42.58,42.26,42.34,550789.0,42.1083,42.2074,41.8902,41.9695,550789.0
2023-03-03 11:40:00,42.36,42.39,42.18,42.35,414408.0,41.9893,42.0191,41.8109,41.9794,414408.0
2023-03-03 11:50:00,42.35,42.48,42.15,42.39,501065.0,41.9794,42.1083,41.7812,42.0191,501065.0
2023-03-03 12:00:00,42.39,42.76,42.3,42.51,704324.0,42.0191,42.3858,41.9299,42.138,704324.0
2023-03-03 12:10:00,42.51,42.89,42.49,42.82,542015.0,42.138,42.5147,42.1182,42.4453,542015.0
2023-03-03 12:20:00,42.81,42.92,42.77,42.8,467640.0,42.4354,42.5444,42.3958,42.4255,467640.0
2023-03-03 12:30:00,42.79,42.88,42.74,42.86,292482.0,42.4156,42.5048,42.366,42.485,292482.0
2023-03-03 12:40:00,42.87,42.96,42.79,42.91,298282.0,42.4949,42.5841,42.4156,42.5345,298282.0
2023-03-03 12:50:00,42.91,43.13,42.83,43.13,383390.0,42.5345,42.7526,42.4552,42.7526,383390.0
2023-03-03 13:00:00,43.13,43.37,43.06,43.32,492613.0,42.7526,42.9905,42.6832,42.9409,492613.0
2023-03-03 13:10:00,43.32,43.48,43.25,43.26,477938.0,42.9409,43.0995,42.8716,42.8815,477938.0
2023-03-03 13:20:00,43.26,43.43,43.17,43.4,313617.0,42.8815,43.05,42.7923,43.0202,313617.0
2023-03-03 13:30:00,43.4,43.47,43.21,43.46,659868.0,43.0202,43.0896,42.8319,43.0797,659868.0
2023-03-03 13:40:00,43.45,43.47,43.3,43.34,377985.0,43.0698,43.0896,42.9211,42.9608,377985.0
2023-03-03 13:50:00,43.34,43.39,43.29,43.3,240883.0,42.9608,43.0103,42.9112,42.9211,240883.0
2023-03-03 14:00:00,43.31,43.37,43.25,43.32,417835.0,42.931,42.9905,42.8716,42.9409,417835.0
2023-03-03 14:10:00,43.32,43.49,43.29,43.41,421123.0,42.9409,43.1095,42.9112,43.0302,421123.0
2023-03-03 14:20:00,43.41,43.6,43.37,43.43,451597.0,43.0302,43.2185,42.9905,43.05,451597.0
2023-03-03 14:30:00,43.43,43.6,43.39,43.57,384178.0,43.05,43.2185,43.0103,43.1888,384178.0
2023-03-03 14:40:00,43.57,43.8,43.51,43.73,518854.0,43.1888,43.4167,43.1293,43.3474,518854.0
2023-03-03 14:50:00,43.74,43.86,43.72,43.8,485873.0,43.3573,43.4762,43.3374,43.4167,485873.0
2023-03-03 15:00:00,43.81,44.12,43.78,44.01,678930.0,43.4267,43.7339,43.3969,43.6249,678930.0
2023-03-03 15:10:00,44.01,44.01,43.86,43.96,641530.0,43.6249,43.6249,43.4762,43.5753,641530.0
2023-03-03 15:20:00,43.96,44.28,43.82,43.95,1337817.0,43.5753,43.8925,43.4366,43.5654,1337817.0
2023-03-03 15:30:00,43.95,44.09,43.9,44.05,792813.0,43.5654,43.7042,43.5159,43.6646,792813.0
2023-03-03 15:40:00,44.05,44.1,43.85,43.88,1098368.0,43.6646,43.7141,43.4663,43.496,1098368.0
2023-03-03 15:50:00,43.89,44.19,43.88,44.01,2537219.0,43.506,43.8033,43.496,43.6249,2537219.0
2023-03-06 09:30:00,44.34,44.46,43.75,43.97,673397.0,43.952,44.071,43.3672,43.5853,673397.0
2023-03-06 09:40:00,43.98,44.25,43.89,43.96,363673.0,43.5952,43.8628,43.506,43.5753,363673.0
2023-03-06 09:50:00,43.96,43.98,43.56,43.84,375152.0,43.5753,43.5952,43.1788,43.4564,375152.0
2023-03-06 10:00:00,43.83,43.98,43.67,43.83,222204.0,43.4465,43.5952,43.2879,43.4465,222204.0
2023-03-06 10:10:00,43.84,44.26,43.83,44.25,243175.0,43.4564,43.8727,43.4465,43.8628,243175.0
2023-03-06 10:20:00,44.25,44.56,44.25,44.54,421791.0,43.8628,44.1701,43.8628,44.1503,421791.0
2023-03-06 10:30:00,44.55,44.59,44.25,44.43,250925.0,44.1602,44.1998,43.8628,44.0412,250925.0
2023-03-06 10:40:00,44.42,44.59,44.28,44.34,353280.0,44.0313,44.1998,43.8925,43.952,353280.0
2023-03-06 10:50:00,44.34,44.38,44.08,44.13,259179.0,43.952,43.9917,43.6943,43.7439,259179.0
2023-03-06 11:00:00,44.14,44.2,43.98,44.13,235269.0,43.7538,43.8132,43.5952,43.7439,235269.0
2023-03-06 11:10:00,44.14,44.16,43.93,44.11,160346.0,43.7538,43.7736,43.5456,43.724,160346.0
2023-03-06 11:20:00,44.11,44.11,43.61,43.63,335580.0,43.724,43.724,43.2284,43.2482,335580.0
2023-03-06 11:30:00,43.62,43.65,43.46,43.61,448219.0,43.2383,43.2681,43.0797,43.2284,448219.0
2023-03-06 11:40:00,43.62,43.62,43.24,43.35,381094.0,43.2383,43.2383,42.8616,42.9707,381094.0
2023-03-06 11:50:00,43.35,43.5,43.32,43.47,220142.0,42.9707,43.1194,42.9409,43.0896,220142.0
2023-03-06 12:00:00,43.46,43.52,43.34,43.39,233517.0,43.0797,43.1392,42.9608,43.0103,233517.0
2023-03-06 12:10:00,43.39,43.49,43.35,43.43,160829.0,43.0103,43.1095,42.9707,43.05,160829.0
2023-03-06 12:20:00,43.43,43.52,43.34,43.34,427649.0,43.05,43.1392,42.9608,42.9608,427649.0
2023-03-06 12:30:00,43.34,43.34,43.11,43.11,274690.0,42.9608,42.9608,42.7328,42.7328,274690.0
2023-03-06 12:40:00,43.11,43.17,42.62,42.63,385757.0,42.7328,42.7923,42.2471,42.257,385757.0
2023-03-06 12:50:00,42.63,42.8,42.57,42.7,359402.0,42.257,42.4255,42.1975,42.3264,359402.0
2023-03-06 13:00:00,42.69,42.69,42.5,42.53,408153.0,42.3165,42.3165,42.1281,42.1579,408153.0
2023-03-06 13:10:00,42.52,42.68,42.47,42.59,343123.0,42.1479,42.3065,42.0984,42.2173,343123.0
2023-03-06 13:20:00,42.6,42.71,42.54,42.63,208089.0,42.2272,42.3363,42.1678,42.257,208089.0
2023-03-06 13:30:00,42.63,42.65,42.38,42.44,286701.0,42.257,42.2768,42.0092,42.0686,286701.0
2023-03-06 13:40:00,42.44,42.55,42.33,42.33,182249.0,42.0686,42.1777,41.9596,41.9596,182249.0
2023-03-06 13:50:00,42.33,42.38,42.18,42.26,262081.0,41.9596,42.0092,41.8109,41.8902,262081.0
2023-03-06 14:00:00,42.26,42.43,42.24,42.42,252737.0,41.8902,42.0587,41.8704,42.0488,252737.0
2023-03-06 14:10:00,42.43,42.5,42.21,42.28,273119.0,42.0587,42.1281,41.8407,41.91,273119.0
2023-03-06 14:20:00,42.27,42.37,42.25,42.29,151214.0,41.9001,41.9993,41.8803,41.92,151214.0
2023-03-06 14:30:00,42.29,42.34,42.15,42.21,307058.0,41.92,41.9695,41.7812,41.8407,307058.0
2023-03-06 14:40:00,42.2,42.24,42.01,42.07,302350.0,41.8307,41.8704,41.6424,41.7019,302350.0
2023-03-06 14:50:00,42.06,42.1,41.98,42.02,397841.0,41.692,41.7316,41.6127,41.6523,397841.0
2023-03-06 15:00:00,42.01,42.09,41.94,42.09,271074.0,41.6424,41.7217,41.573,41.7217,271074.0
2023-03-06 15:10:00,42.09,42.2,41.95,42.1,509321.0,41.7217,41.8307,41.5829,41.7316,509321.0
2023-03-06 15:20:00,42.1,42.15,41.99,42.0,470326.0,41.7316,41.7812,41.6226,41.6325,470326.0
2023-03-06 15:30:00,42.0,42.08,41.79,41.81,659940.0,41.6325,41.7118,41.4243,41.4442,659940.0
2023-03-06 15:40:00,41.8,42.16,41.78,42.16,739529.0,41.4342,41.7911,41.4144,41.7911,739529.0
2023-03-06 15:50:00,42.16,42.28,41.99,42.27,2128858.0,41.7911,41.91,41.6226,41.9001,2128858.0
2023-03-07 09:30:00,42.1,42.24,41.86,42.04,403443.0,41.7316,41.8704,41.4937,41.6721,403443.0
2023-03-07 09:40:00,42.06,42.17,41.7,42.02,425140.0,41.692,41.801,41.3351,41.6523,425140.0
2023-03-07 09:50:00,42.01,42.04,41.65,41.69,681096.0,41.6424,41.6721,41.2856,41.3252,681096.0
2023-03-07 10:00:00,41.68,41.68,40.9,40.94,595224.0,41.3153,41.3153,40.5421,40.5818,595224.0
2023-03-07 10:10:00,40.93,41.19,40.91,40.94,332833.0,40.5719,40.8296,40.552,40.5818,332833.0
2023-03-07 10:20:00,40.95,41.38,40.92,41.3,273570.0,40.5917,41.0179,40.5619,40.9386,273570.0
2023-03-07 10:30:00,41.27,41.88,41.19,41.55,307389.0,40.9089,41.5135,40.8296,41.1864,307389.0
2023-03-07 10:40:00,41.55,41.69,41.39,41.64,212384.0,41.1864,41.3252,41.0278,41.2756,212384.0
2023-03-07 10:50:00,41.64,41.64,41.33,41.38,195336.0,41.2756,41.2756,40.9684,41.0179,195336.0
2023-03-07 11:00:00,41.39,41.69,41.36,41.63,118975.0,41.0278,41.3252,40.9981,41.2657,118975.0
2023-03-07 11:10:00,41.64,41.76,41.56,41.63,176537.0,41.2756,41.3946,41.1963,41.2657,176537.0
2023-03-07 11:20:00,41.64,41.75,41.56,41.64,178077.0,41.2756,41.3847,41.1963,41.2756,178077.0
2023-03-07 11:30:00,41.64,41.84,41.62,41.69,185299.0,41.2756,41.4739,41.2558,41.3252,185299.0
2023-03-07 11:40:00,41.68,42.03,41.64,42.0,154644.0,41.3153,41.6622,41.2756,41.6325,154644.0
2023-03-07 11:50:00,42.0,42.09,41.86,41.9,209856.0,41.6325,41.7217,41.4937,41.5334,209856.0
2023-03-07 12:00:00,41.89,41.94,41.84,41.89,107387.0,41.5235,41.573,41.4739,41.5235,107387.0
2023-03-07 12:10:00,41.89,42.01,41.83,42.0,90638.0,41.5235,41.6424,41.464,41.6325,90638.0
2023-03-07 12:20:00,42.01,42.21,41.97,42.01,203790.0,41.6424,41.8407,41.6028,41.6424,203790.0
2023-03-07 12:30:00,42.01,42.13,41.92,41.96,182768.0,41.6424,41.7614,41.5532,41.5928,182768.0
2023-03-07 12:40:00,41.96,41.97,41.79,41.95,177707.0,41.5928,41.6028,41.4243,41.5829,177707.0
2023-03-07 12:50:00,41.95,42.0,41.76,41.76,154274.0,41.5829,41.6325,41.3946,41.3946,154274.0
2023-03-07 13:00:00,41.77,41.85,41.62,41.67,146449.0,41.4045,41.4838,41.2558,41.3054,146449.0
2023-03-07 13:10:00,41.67,41.69,41.49,41.49,134957.0,41.3054,41.3252,41.127,41.127,134957.0
2023-03-07 13:20:00,41.49,41.51,41.35,41.42,160819.0,41.127,41.1468,40.9882,41.0576,160819.0
2023-03-07 13:30:00,41.42,41.54,41.33,41.33,183237.0,41.0576,41.1765,40.9684,40.9684,183237.0
2023-03-07 13:40:00,41.34,41.35,41.05,41.11,175709.0,40.9783,40.9882,40.6908,40.7503,175709.0
2023-03-07 13:50:00,41.1,41.22,41.08,41.19,139221.0,40.7404,40.8593,40.7205,40.8296,139221.0
2023-03-07 14:00:00,41.18,41.3,41.15,41.16,278571.0,40.8197,40.9386,40.7899,40.7998,278571.0
2023-03-07 14:10:00,41.15,41.27,41.14,41.18,130864.0,40.7899,40.9089,40.78,40.8197,130864.0
2023-03-07 14:20:00,41.18,41.22,40.98,41.04,205530.0,40.8197,40.8593,40.6214,40.6809,205530.0
2023-03-07 14:30:00,41.04,41.08,41.0,41.03,198576.0,40.6809,40.7205,40.6412,40.671,198576.0
2023-03-07 14:40:00,41.02,41.05,40.95,41.02,165168.0,40.6611,40.6908,40.5917,40.6611,165168.0
2023-03-07 14:50:00,41.02,41.03,40.87,40.97,165121.0,40.6611,40.671,40.5124,40.6115,165121.0
2023-03-07 15:00:00,40.97,41.17,40.93,41.09,186574.0,40.6115,40.8098,40.5719,40.7305,186574.0
2023-03-07 15:10:00,41.09,41.24,41.08,41.22,285045.0,40.7305,40.8791,40.7205,40.8593,285045.0
2023-03-07 15:20:00,41.21,41.21,40.99,41.0,208584.0,40.8494,40.8494,40.6313,40.6412,208584.0
2023-03-07 15:30:00,41.0,41.25,41.0,41.21,293360.0,40.6412,40.8891,40.6412,40.8494,293360.0
2023-03-07 15:40:00,41.2,41.25,41.13,41.16,371645.0,40.8395,40.8891,40.7701,40.7998,371645.0
2023-03-07 15:50:00,41.17,41.21,41.03,41.11,985020.0,40.8098,40.8494,40.671,40.7503,985020.0
2023-03-08 09:30:00,41.16,41.58,41.09,41.42,365361.0,40.7998,41.2162,40.7305,41.0576,365361.0
2023-03-08 09:40:00,41.43,41.62,41.25,41.35,253452.0,41.0675,41.2558,40.8891,40.9882,253452.0
2023-03-08 09:50:00,41.35,41.58,41.33,41.47,256680.0,40.9882,41.2162,40.9684,41.1071,256680.0
2023-03-08 10:00:00,41.48,41.5,41.08,41.42,405455.0,41.117,41.1369,40.7205,41.0576,405455.0
2023-03-08 10:10:00,41.42,41.72,41.34,41.35,212032.0,41.0576,41.3549,40.9783,40.9882,212032.0
2023-03-08 10:20:00,41.34,41.75,41.27,41.57,400448.0,40.9783,41.3847,40.9089,41.2063,400448.0
2023-03-08 10:30:00,41.56,41.98,41.5,41.92,351998.0,41.1963,41.6127,41.1369,41.5532,351998.0
2023-03-08 10:40:00,41.94,42.13,41.83,41.87,404020.0,41.573,41.7614,41.464,41.5036,404020.0
2023-03-08 10:50:00,41.88,42.06,41.84,41.95,290567.0,41.5135,41.692,41.4739,41.5829,290567.0
2023-03-08 11:00:00,41.95,42.42,41.92,42.28,200212.0,41.5829,42.0488,41.5532,41.91,200212.0
2023-03-08 11:10:00,42.3,42.36,42.18,42.34,219336.0,41.9299,41.9893,41.8109,41.9695,219336.0
2023-03-08 11:20:00,42.35,42.55,42.31,42.36,284147.0,41.9794,42.1777,41.9398,41.9893,284147.0
2023-03-08 11:30:00,42.36,42.38,41.95,42.16,224469.0,41.9893,42.0092,41.5829,41.7911,224469.0
2023-03-08 11:40:00,42.17,42.66,42.17,42.63,311084.0,41.801,42.2867,41.801,42.257,311084.0
2023-03-08 11:50:00,42.64,42.69,42.48,42.59,237968.0,42.2669,42.3165,42.1083,42.2173,237968.0
2023-03-08 12:00:00,42.61,42.66,42.48,42.54,128873.0,42.2372,42.2867,42.1083,42.1678,128873.0
2023-03-08 12:10:00,42.54,42.58,42.36,42.44,112475.0,42.1678,42.2074,41.9893,42.0686,112475.0
2023-03-08 12:20:00,42.44,42.48,42.31,42.34,141591.0,42.0686,42.1083,41.9398,41.9695,141591.0
2023-03-08 12:30:00,42.34,42.52,42.28,42.48,266826.0,41.9695,42.1479,41.91,42.1083,266826.0
2023-03-08 12:40:00,42.48,42.6,42.39,42.47,104821.0,42.1083,42.2272,42.0191,42.0984,104821.0
2023-03-08 12:50:00,42.47,42.49,42.31,42.38,131546.0,42.0984,42.1182,41.9398,42.0092,131546.0
2023-03-08 13:00:00,42.39,42.4,42.2,42.32,336803.0,42.0191,42.029,41.8307,41.9497,336803.0
2023-03-08 13:10:00,42.32,42.37,42.25,42.33,171388.0,41.9497,41.9993,41.8803,41.9596,171388.0
2023-03-08 13:20:00,42.34,42.47,42.27,42.33,182604.0,41.9695,42.0984,41.9001,41.9596,182604.0
2023-03-08 13:30:00,42.33,42.41,42.28,42.32,140591.0,41.9596,42.0389,41.91,41.9497,140591.0
2023-03-08 13:40:00,42.3,42.36,42.23,42.26,99274.0,41.9299,41.9893,41.8605,41.8902,99274.0
2023-03-08 13:50:00,42.25,42.29,42.15,42.2,96906.0,41.8803,41.92,41.7812,41.8307,96906.0
2023-03-08 14:00:00,42.2,42.33,42.2,42.3,106046.0,41.8307,41.9596,41.8307,41.9299,106046.0
2023-03-08 14:10:00,42.32,42.46,42.31,42.41,235915.0,41.9497,42.0885,41.9398,42.0389,235915.0
2023-03-08 14:20:00,42.41,42.63,42.33,42.58,264886.0,42.0389,42.257,41.9596,42.2074,264886.0
2023-03-08 14:30:00,42.58,42.67,42.45,42.62,161739.0,42.2074,42.2966,42.0786,42.2471,161739.0
2023-03-08 14:40:00,42.62,42.65,42.51,42.59,119775.0,42.2471,42.2768,42.138,42.2173,119775.0
2023-03-08 14:50:00,42.59,42.61,42.52,42.59,105987.0,42.2173,42.2372,42.1479,42.2173,105987.0
2023-03-08 15:00:00,42.59,42.65,42.51,42.57,187656.0,42.2173,42.2768,42.138,42.1975,187656.0
2023-03-08 15:10:00,42.57,42.61,42.47,42.48,140303.0,42.1975,42.2372,42.0984,42.1083,140303.0
2023-03-08 15:20:00,42.48,42.58,42.47,42.56,125542.0,42.1083,42.2074,42.0984,42.1876,125542.0
2023-03-08 15:30:00,42.55,42.86,42.54,42.85,236078.0,42.1777,42.485,42.1678,42.4751,236078.0
2023-03-08 15:40:00,42.86,43.12,42.85,42.98,531627.0,42.485,42.7427,42.4751,42.6039,531627.0
2023-03-08 15:50:00,42.97,43.18,42.88,43.18,1830302.0,42.594,42.8022,42.5048,42.8022,1830302.0
2023-03-09 09:30:00,42.99,43.41,42.91,43.19,356793.0,42.6138,43.0302,42.5345,42.8121,356793.0
2023-03-09 09:40:00,43.21,43.45,42.93,43.45,185123.0,42.8319,43.0698,42.5544,43.0698,185123.0
2023-03-09 09:50:00,43.46,43.54,43.29,43.48,185650.0,43.0797,43.159,42.9112,43.0995,185650.0
2023-03-09 10:00:00,43.5,43.67,43.48,43.65,218909.0,43.1194,43.2879,43.0995,43.2681,218909.0
2023-03-09 10:10:00,43.66,43.69,43.13,43.28,272548.0,43.278,43.3077,42.7526,42.9013,272548.0
2023-03-09 10:20:00,43.28,43.36,43.16,43.33,159041.0,42.9013,42.9806,42.7823,42.9509,159041.0
2023-03-09 10:30:00,43.32,43.47,43.28,43.36,197952.0,42.9409,43.0896,42.9013,42.9806,197952.0
2023-03-09 10:40:00,43.37,43.43,43.18,43.23,171767.0,42.9905,43.05,42.8022,42.8517,171767.0
2023-03-09 10:50:00,43.23,43.24,42.94,42.97,194774.0,42.8517,42.8616,42.5643,42.594,194774.0
2023-03-09 11:00:00,42.95,43.21,42.94,43.12,170929.0,42.5742,42.8319,42.5643,42.7427,170929.0
2023-03-09 11:10:00,43.12,43.24,43.09,43.13,80876.0,42.7427,42.8616,42.713,42.7526,80876.0
2023-03-09 11:20:00,43.14,43.16,42.81,42.89,119954.0,42.7625,42.7823,42.4354,42.5147,119954.0
2023-03-09 11:30:00,42.89,42.96,42.88,42.95,92433.0,42.5147,42.5841,42.5048,42.5742,92433.0
2023-03-09 11:40:00,42.96,43.0,42.86,42.91,103301.0,42.5841,42.6237,42.485,42.5345,103301.0
2023-03-09 11:50:00,42.91,43.03,42.88,42.9,156919.0,42.5345,42.6535,42.5048,42.5246,156919.0
2023-03-09 12:00:00,42.91,42.91,42.59,42.75,157013.0,42.5345,42.5345,42.2173,42.3759,157013.0
2023-03-09 12:10:00,42.75,42.8,42.63,42.7,82655.0,42.3759,42.4255,42.257,42.3264,82655.0
2023-03-09 12:20:00,42.69,42.74,42.63,42.71,85199.0,42.3165,42.366,42.257,42.3363,85199.0
2023-03-09 12:30:00,42.7,42.76,42.6,42.61,81325.0,42.3264,42.3858,42.2272,42.2372,81325.0
2023-03-09 12:40:00,42.61,42.61,42.35,42.41,231937.0,42.2372,42.2372,41.9794,42.0389,231937.0
2023-03-09 12:50:00,42.42,42.69,42.4,42.63,103320.0,42.0488,42.3165,42.029,42.257,103320.0
2023-03-09 13:00:00,42.63,42.69,42.58,42.63,95824.0,42.257,42.3165,42.2074,42.257,95824.0
2023-03-09 13:10:00,42.64,42.65,42.35,42.36,104595.0,42.2669,42.2768,41.9794,41.9893,104595.0
2023-03-09 13:20:00,42.35,42.41,42.0,42.08,218396.0,41.9794,42.0389,41.6325,41.7118,218396.0
2023-03-09 13:30:00,42.07,42.07,41.9,41.9,105883.0,41.7019,41.7019,41.5334,41.5334,105883.0
2023-03-09 13:40:00,41.91,42.09,41.73,41.74,145516.0,41.5433,41.7217,41.3649,41.3748,145516.0
2023-03-09 13:50:00,41.75,41.85,41.68,41.74,140311.0,41.3847,41.4838,41.3153,41.3748,140311.0
2023-03-09 14:00:00,41.74,41.76,41.52,41.55,158323.0,41.3748,41.3946,41.1567,41.1864,158323.0
2023-03-09 14:10:00,41.54,41.56,41.42,41.5,254582.0,41.1765,41.1963,41.0576,41.1369,254582.0
2023-03-09 14:20:00,41.51,41.67,41.49,41.52,77458.0,41.1468,41.3054,41.127,41.1567,77458.0
2023-03-09 14:30:00,41.51,41.67,41.42,41.64,144114.0,41.1468,41.3054,41.0576,41.2756,144114.0
2023-03-09 14:40:00,41.65,41.81,41.58,41.63,109729.0,41.2856,41.4442,41.2162,41.2657,109729.0
2023-03-09 14:50:00,41.61,41.61,41.44,41.48,114231.0,41.2459,41.2459,41.0774,41.117,114231.0
2023-03-09 15:00:00,41.48,41.56,41.27,41.33,232167.0,41.117,41.1963,40.9089,40.9684,232167.0
2023-03-09 15:10:00,41.31,41.36,40.97,40.99,242828.0,40.9485,40.9981,40.6115,40.6313,242828.0
2023-03-09 15:20:00,41.0,41.12,40.84,40.98,352545.0,40.6412,40.7602,40.4826,40.6214,352545.0
2023-03-09 15:30:00,40.98,41.24,40.92,41.15,240538.0,40.6214,40.8791,40.5619,40.7899,240538.0
2023-03-09 15:40:00,41.14,41.15,40.89,41.01,302336.0,40.78,40.7899,40.5322,40.6512,302336.0
2023-03-09 15:50:00,41.01,41.15,40.9,40.91,1255185.0,40.6512,40.7899,40.5421,40.552,1255185.0
2023-03-10 09:30:00,41.0,41.0,39.87,39.88,618952.0,40.6412,40.6412,39.5211,39.531,618952.0
2023-03-10 09:40:00,39.89,39.91,38.87,39.09,637381.0,39.541,39.5608,38.5299,38.748,637381.0
2023-03-10 09:50:00,39.09,39.29,38.84,39.13,516465.0,38.748,38.9462,38.5001,38.7876,516465.0
2023-03-10 10:00:00,39.14,39.52,39.12,39.5,677988.0,38.7975,39.1742,38.7777,39.1544,677988.0
2023-03-10 10:10:00,39.49,39.56,39.04,39.04,404774.0,39.1445,39.2138,38.6984,38.6984,404774.0
2023-03-10 10:20:00,39.04,39.17,38.8,38.99,480667.0,38.6984,38.8273,38.4605,38.6488,480667.0
2023-03-10 10:30:00,38.99,39.17,38.89,38.92,432120.0,38.6488,38.8273,38.5497,38.5794,432120.0
2023-03-10 10:40:00,38.92,39.11,38.75,38.91,531097.0,38.5794,38.7678,38.4109,38.5695,531097.0
2023-03-10 10:50:00,38.9,39.43,38.84,39.38,449854.0,38.5596,39.085,38.5001,39.0354,449854.0
2023-03-10 11:00:00,39.37,39.55,39.23,39.51,379168.0,39.0255,39.2039,38.8867,39.1643,379168.0
2023-03-10 11:10:00,39.51,39.66,39.33,39.4,277516.0,39.1643,39.313,38.9859,39.0552,277516.0
2023-03-10 11:20:00,39.39,40.05,39.36,40.0,343496.0,39.0453,39.6996,39.0156,39.65,343496.0
2023-03-10 11:30:00,39.99,40.17,39.89,40.0,274700.0,39.6401,39.8185,39.541,39.65,274700.0
2023-03-10 11:40:00,40.0,40.06,39.58,39.69,308707.0,39.65,39.7095,39.2337,39.3427,308707.0
2023-03-10 11:50:00,39.68,39.76,39.52,39.58,251795.0,39.3328,39.4121,39.1742,39.2337,251795.0
2023-03-10 12:00:00,39.58,39.81,39.37,39.37,311269.0,39.2337,39.4617,39.0255,39.0255,311269.0
2023-03-10 12:10:00,39.37,39.47,39.27,39.38,296867.0,39.0255,39.1246,38.9264,39.0354,296867.0
2023-03-10 12:20:00,39.37,39.55,39.35,39.55,280321.0,39.0255,39.2039,39.0057,39.2039,280321.0
2023-03-10 12:30:00,39.55,39.88,39.5,39.71,270878.0,39.2039,39.531,39.1544,39.3625,270878.0
2023-03-10 12:40:00,39.69,39.72,39.28,39.29,280006.0,39.3427,39.3724,38.9363,38.9462,280006.0
2023-03-10 12:50:00,39.29,39.36,38.9,38.91,227201.0,38.9462,39.0156,38.5596,38.5695,227201.0
2023-03-10 13:00:00,38.93,39.15,38.92,39.09,178106.0,38.5894,38.8074,38.5794,38.748,178106.0
2023-03-10 13:10:00,39.09,39.15,38.8,38.81,318442.0,38.748,38.8074,38.4605,38.4704,318442.0
2023-03-10 13:20:00,38.81,38.88,38.55,38.59,247638.0,38.4704,38.5398,38.2127,38.2523,247638.0
2023-03-10 13:30:00,38.58,38.62,38.4,38.46,264059.0,38.2424,38.2821,38.064,38.1235,264059.0
2023-03-10 13:40:00,38.45,38.47,38.21,38.27,244912.0,38.1136,38.1334,37.8757,37.9351,244912.0
2023-03-10 13:50:00,38.27,38.31,38.14,38.15,225079.0,37.9351,37.9748,37.8063,37.8162,225079.0
2023-03-10 14:00:00,38.16,38.58,38.16,38.55,279744.0,37.8261,38.2424,37.8261,38.2127,279744.0
2023-03-10 14:10:00,38.55,38.78,38.48,38.76,544855.0,38.2127,38.4407,38.1433,38.4208,544855.0
2023-03-10 14:20:00,38.74,38.78,38.48,38.56,362226.0,38.401,38.4407,38.1433,38.2226,362226.0
2023-03-10 14:30:00,38.57,38.87,38.55,38.73,332186.0,38.2325,38.5299,38.2127,38.3911,332186.0
2023-03-10 14:40:00,38.72,38.83,38.58,38.78,281858.0,38.3812,38.4902,38.2424,38.4407,281858.0
2023-03-10 14:50:00,38.78,38.8,38.51,38.58,373701.0,38.4407,38.4605,38.173,38.2424,373701.0
2023-03-10 15:00:00,38.58,38.87,38.57,38.77,584424.0,38.2424,38.5299,38.2325,38.4308,584424.0
2023-03-10 15:10:00,38.77,39.0,38.65,38.73,355790.0,38.4308,38.6587,38.3118,38.3911,355790.0
2023-03-10 15:20:00,38.73,38.9,38.68,38.82,276861.0,38.3911,38.5596,38.3415,38.4803,276861.0
2023-03-10 15:30:00,38.8,38.81,38.64,38.64,860230.0,38.4605,38.4704,38.3019,38.3019,860230.0
2023-03-10 15:40:00,38.65,38.68,38.5,38.5,723736.0,38.3118,38.3415,38.1631,38.1631,723736.0
2023-03-10 15:50:00,38.5,38.7,38.48,38.69,1796482.0,38.1631,38.3614,38.1433,38.3515,1796482.0
2023-03-13 09:30:00,38.06,38.06,36.87,37.12,1781581.0,37.727,37.727,36.5474,36.7952,1781581.0
2023-03-13 09:40:00,37.13,37.53,36.64,37.36,1176616.0,36.8051,37.2016,36.3194,37.0331,1176616.0
2023-03-13 09:50:00,37.34,37.67,37.09,37.11,771806.0,37.0133,37.3404,36.7655,36.7853,771806.0
2023-03-13 10:00:00,37.11,37.61,36.97,37.51,876499.0,36.7853,37.2809,36.6465,37.1818,876499.0
2023-03-13 10:10:00,37.52,37.72,37.07,37.1,669027.0,37.1917,37.3899,36.7456,36.7754,669027.0
2023-03-13 10:20:00,37.11,37.36,36.99,37.22,501585.0,36.7853,37.0331,36.6663,36.8943,501585.0
2023-03-13 10:30:00,37.24,37.96,37.23,37.85,723127.0,36.9141,37.6278,36.9042,37.5188,723127.0
2023-03-13 10:40:00,37.86,37.93,37.43,37.76,341504.0,37.5287,37.5981,37.1025,37.4296,341504.0
2023-03-13 10:50:00,37.75,38.16,37.49,38.06,466542.0,37.4197,37.8261,37.162,37.727,466542.0
2023-03-13 11:00:00,38.07,38.4,37.95,38.16,595830.0,37.7369,38.064,37.6179,37.8261,595830.0
2023-03-13 11:10:00,38.14,38.51,38.13,38.39,386798.0,37.8063,38.173,37.7964,38.0541,386798.0
2023-03-13 11:20:00,38.4,38.55,38.18,38.36,563948.0,38.064,38.2127,37.8459,38.0243,563948.0
2023-03-13 11:30:00,38.38,38.55,38.24,38.32,606260.0,38.0442,38.2127,37.9054,37.9847,606260.0
2023-03-13 11:40:00,38.33,38.85,38.31,38.78,373339.0,37.9946,38.5101,37.9748,38.4407,373339.0
2023-03-13 11:50:00,38.79,38.79,38.34,38.53,458475.0,38.4506,38.4506,38.0045,38.1929,458475.0
2023-03-13 12:00:00,38.54,38.76,38.27,38.49,260393.0,38.2028,38.4208,37.9351,38.1532,260393.0
2023-03-13 12:10:00,38.48,38.49,38.13,38.14,222500.0,38.1433,38.1532,37.7964,37.8063,222500.0
2023-03-13 12:20:00,38.15,38.27,37.8,37.87,358025.0,37.8162,37.9351,37.4692,37.5386,358025.0
2023-03-13 12:30:00,37.86,37.95,37.64,37.73,288637.0,37.5287,37.6179,37.3106,37.3999,288637.0
2023-03-13 12:40:00,37.73,38.03,37.57,37.64,263457.0,37.3999,37.6972,37.2413,37.3106,263457.0
2023-03-13 12:50:00,37.65,37.75,37.48,37.59,263124.0,37.3206,37.4197,37.152,37.2611,263124.0
2023-03-13 13:00:00,37.58,37.68,37.41,37.66,285164.0,37.2512,37.3503,37.0827,37.3305,285164.0
2023-03-13 13:10:00,37.67,38.03,37.64,37.95,429878.0,37.3404,37.6972,37.3106,37.6179,429878.0
2023-03-13 13:20:00,37.96,38.03,37.72,37.82,274646.0,37.6278,37.6972,37.3899,37.4891,274646.0
2023-03-13 13:30:00,37.83,38.21,37.78,38.1,353843.0,37.499,37.8757,37.4494,37.7666,353843.0
2023-03-13 13:40:00,38.11,38.26,38.0,38.02,364733.0,37.7765,37.9252,37.6675,37.6873,364733.0
2023-03-13 13:50:00,38.02,38.35,38.0,38.27,295732.0,37.6873,38.0144,37.6675,37.9351,295732.0
2023-03-13 14:00:00,38.27,38.51,38.26,38.37,275524.0,37.9351,38.173,37.9252,38.0343,275524.0
2023-03-13 14:10:00,38.37,38.63,38.35,38.5,257734.0,38.0343,38.292,38.0144,38.1631,257734.0
2023-03-13 14:20:00,38.49,38.53,38.34,38.4,300998.0,38.1532,38.1929,38.0045,38.064,300998.0
2023-03-13 14:30:00,38.4,38.66,38.26,38.31,245949.0,38.064,38.3217,37.9252,37.9748,245949.0
2023-03-13 14:40:00,38.32,38.41,38.19,38.27,347306.0,37.9847,38.0739,37.8558,37.9351,347306.0
2023-03-13 14:50:00,38.26,38.37,38.18,38.34,330756.0,37.9252,38.0343,37.8459,38.0045,330756.0
2023-03-13 15:00:00,38.34,38.54,38.26,38.44,462885.0,38.0045,38.2028,37.9252,38.1036,462885.0
2023-03-13 15:10:00,38.44,38.8,38.4,38.57,369128.0,38.1036,38.4605,38.064,38.2325,369128.0
2023-03-13 15:20:00,38.56,38.59,38.19,38.31,351494.0,38.2226,38.2523,37.8558,37.9748,351494.0
2023-03-13 15:30:00,38.3,38.36,38.13,38.21,882331.0,37.9649,38.0243,37.7964,37.8757,882331.0
2023-03-13 15:40:00,38.22,38.41,38.16,38.18,621810.0,37.8856,38.0739,37.8261,37.8459,621810.0
2023-03-13 15:50:00,38.17,38.17,37.96,37.98,1333953.0,37.836,37.836,37.6278,37.6477,1333953.0
2023-03-14 09:30:00,38.93,39.27,38.75,39.02,729096.0,38.5894,38.9264,38.4109,38.6786,729096.0
2023-03-14 09:40:00,39.01,39.42,39.01,39.11,459248.0,38.6687,39.0751,38.6687,38.7678,459248.0
2023-03-14 09:50:00,39.09,39.1,38.73,38.96,463828.0,38.748,38.7579,38.3911,38.6191,463828.0
2023-03-14 10:00:00,38.97,39.14,38.67,38.88,366884.0,38.629,38.7975,38.3316,38.5398,366884.0
2023-03-14 10:10:00,38.87,39.1,38.72,38.85,266042.0,38.5299,38.7579,38.3812,38.5101,266042.0
2023-03-14 10:20:00,38.85,39.1,38.76,39.09,339193.0,38.5101,38.7579,38.4208,38.748,339193.0
2023-03-14 10:30:00,39.09,39.28,38.99,39.04,569486.0,38.748,38.9363,38.6488,38.6984,569486.0
2023-03-14 10:40:00,39.04,39.12,38.89,39.07,225494.0,38.6984,38.7777,38.5497,38.7281,225494.0
2023-03-14 10:50:00,39.07,39.17,38.9,38.92,461079.0,38.7281,38.8273,38.5596,38.5794,461079.0
2023-03-14 11:00:00,38.93,38.99,38.77,38.97,282882.0,38.5894,38.6488,38.4308,38.629,282882.0
2023-03-14 11:10:00,38.97,39.22,38.96,39.11,547514.0,38.629,38.8768,38.6191,38.7678,547514.0
2023-03-14 11:20:00,39.11,39.19,39.04,39.12,146756.0,38.7678,38.8471,38.6984,38.7777,146756.0
2023-03-14 11:30:00,39.13,39.16,38.9,38.94,231137.0,38.7876,38.8173,38.5596,38.5993,231137.0
2023-03-14 11:40:00,38.94,39.01,38.84,38.86,227533.0,38.5993,38.6687,38.5001,38.52,227533.0
2023-03-14 11:50:00,38.85,39.0,38.83,38.9,136338.0,38.5101,38.6587,38.4902,38.5596,136338.0
2023-03-14 12:00:00,38.9,38.93,38.78,38.86,266220.0,38.5596,38.5894,38.4407,38.52,266220.0
2023-03-14 12:10:00,38.86,38.88,38.63,38.63,424239.0,38.52,38.5398,38.292,38.292,424239.0
2023-03-14 12:20:00,38.64,38.65,38.36,38.39,400033.0,38.3019,38.3118,38.0243,38.0541,400033.0
2023-03-14 12:30:00,38.39,38.66,38.37,38.61,185023.0,38.0541,38.3217,38.0343,38.2722,185023.0
2023-03-14 12:40:00,38.61,38.76,38.44,38.75,200510.0,38.2722,38.4208,38.1036,38.4109,200510.0
2023-03-14 12:50:00,38.75,38.79,38.63,38.7,206177.0,38.4109,38.4506,38.292,38.3614,206177.0
2023-03-14 13:00:00,38.72,38.78,38.51,38.54,216473.0,38.3812,38.4407,38.173,38.2028,216473.0
2023-03-14 13:10:00,38.53,38.56,38.14,38.26,287670.0,38.1929,38.2226,37.8063,37.9252,287670.0
2023-03-14 13:20:00,38.25,38.52,38.16,38.47,193554.0,37.9153,38.1829,37.8261,38.1334,193554.0
2023-03-14 13:30:00,38.45,38.51,38.34,38.51,246563.0,38.1136,38.173,38.0045,38.173,246563.0
2023-03-14 13:40:00,38.51,38.6,38.36,38.46,225793.0,38.173,38.2622,38.0243,38.1235,225793.0
2023-03-14 13:50:00,38.46,38.5,38.32,38.33,224443.0,38.1235,38.1631,37.9847,37.9946,224443.0
2023-03-14 14:00:00,38.33,38.41,37.94,38.12,170269.0,37.9946,38.0739,37.608,37.7864,170269.0
2023-03-14 14:10:00,38.1,38.25,38.06,38.18,186662.0,37.7666,37.9153,37.727,37.8459,186662.0
2023-03-14 14:20:00,38.17,38.48,38.1,38.42,167258.0,37.836,38.1433,37.7666,38.0838,167258.0
2023-03-14 14:30:00,38.41,38.51,38.33,38.42,167983.0,38.0739,38.173,37.9946,38.0838,167983.0
2023-03-14 14:40:00,38.41,38.49,38.3,38.41,172576.0,38.0739,38.1532,37.9649,38.0739,172576.0
2023-03-14 14:50:00,38.4,38.47,38.28,38.35,138160.0,38.064,38.1334,37.945,38.0144,138160.0
2023-03-14 15:00:00,38.36,38.41,38.12,38.15,179984.0,38.0243,38.0739,37.7864,37.8162,179984.0
2023-03-14 15:10:00,38.15,38.23,38.03,38.21,286951.0,37.8162,37.8955,37.6972,37.8757,286951.0
2023-03-14 15:20:00,38.21,38.23,38.06,38.22,197585.0,37.8757,37.8955,37.727,37.8856,197585.0
2023-03-14 15:30:00,38.21,38.4,38.14,38.34,327348.0,37.8757,38.064,37.8063,38.0045,327348.0
2023-03-14 15:40:00,38.33,38.46,38.29,38.4,311286.0,37.9946,38.1235,37.955,38.064,311286.0
2023-03-14 15:50:00,38.41,38.64,38.38,38.62,1604508.0,38.0739,38.3019,38.0442,38.2821,1604508.0
2023-03-15 09:30:00,37.93,38.16,37.72,38.07,408011.0,37.5981,37.8261,37.3899,37.7369,408011.0
2023-03-15 09:40:00,38.05,38.14,37.66,37.82,245917.0,37.7171,37.8063,37.3305,37.4891,245917.0
2023-03-15 09:50:00,37.81,37.81,37.47,37.53,371589.0,37.4792,37.4792,37.1421,37.2016,371589.0
2023-03-15 10:00:00,37.52,37.84,37.39,37.81,527087.0,37.1917,37.5089,37.0628,37.4792,527087.0
2023-03-15 10:10:00,37.85,38.08,37.76,37.86,415071.0,37.5188,37.7468,37.4296,37.5287,415071.0
2023-03-15 10:20:00,37.85,37.99,37.53,37.68,412235.0,37.5188,37.6576,37.2016,37.3503,412235.0
2023-03-15 10:30:00,37.68,37.83,37.52,37.55,192743.0,37.3503,37.499,37.1917,37.2214,192743.0
2023-03-15 10:40:00,37.55,37.62,37.42,37.5,235129.0,37.2214,37.2908,37.0926,37.1719,235129.0
2023-03-15 10:50:00,37.5,37.64,37.4,37.6,238447.0,37.1719,37.3106,37.0727,37.271,238447.0
2023-03-15 11:00:00,37.6,37.61,37.44,37.54,267543.0,37.271,37.2809,37.1124,37.2115,267543.0
2023-03-15 11:10:00,37.55,37.69,37.52,37.66,188855.0,37.2214,37.3602,37.1917,37.3305,188855.0
2023-03-15 11:20:00,37.65,37.65,37.32,37.36,289183.0,37.3206,37.3206,36.9934,37.0331,289183.0
2023-03-15 11:30:00,37.36,37.54,37.33,37.38,224461.0,37.0331,37.2115,37.0034,37.0529,224461.0
2023-03-15 11:40:00,37.38,37.74,37.38,37.63,407570.0,37.0529,37.4098,37.0529,37.3007,407570.0
2023-03-15 11:50:00,37.63,37.64,37.32,37.37,310838.0,37.3007,37.3106,36.9934,37.043,310838.0
2023-03-15 12:00:00,37.37,37.49,37.26,37.32,192433.0,37.043,37.162,36.934,36.9934,192433.0
2023-03-15 12:10:00,37.32,37.32,37.06,37.09,347201.0,36.9934,36.9934,36.7357,36.7655,347201.0
2023-03-15 12:20:00,37.08,37.17,36.94,37.06,416033.0,36.7555,36.8448,36.6168,36.7357,416033.0
2023-03-15 12:30:00,37.05,37.15,36.91,36.94,257128.0,36.7258,36.8249,36.587,36.6168,257128.0
2023-03-15 12:40:00,36.93,37.07,36.84,37.05,324392.0,36.6069,36.7456,36.5176,36.7258,324392.0
2023-03-15 12:50:00,37.05,37.06,36.75,36.88,243598.0,36.7258,36.7357,36.4284,36.5573,243598.0
2023-03-15 13:00:00,36.88,37.05,36.79,37.01,175821.0,36.5573,36.7258,36.4681,36.6862,175821.0
2023-03-15 13:10:00,37.01,37.22,36.99,37.16,156997.0,36.6862,36.8943,36.6663,36.8348,156997.0
2023-03-15 13:20:00,37.16,37.28,37.11,37.28,270973.0,36.8348,36.9538,36.7853,36.9538,270973.0
2023-03-15 13:30:00,37.27,37.36,37.14,37.23,220838.0,36.9439,37.0331,36.815,36.9042,220838.0
2023-03-15 13:40:00,37.24,37.27,37.07,37.13,322027.0,36.9141,36.9439,36.7456,36.8051,322027.0
2023-03-15 13:50:00,37.13,37.5,37.13,37.41,171332.0,36.8051,37.1719,36.8051,37.0827,171332.0
2023-03-15 14:00:00,37.42,37.44,37.27,37.37,184609.0,37.0926,37.1124,36.9439,37.043,184609.0
2023-03-15 14:10:00,37.37,37.53,37.27,37.52,183819.0,37.043,37.2016,36.9439,37.1917,183819.0
2023-03-15 14:20:00,37.51,38.03,37.5,37.86,556800.0,37.1818,37.6972,37.1719,37.5287,556800.0
2023-03-15 14:30:00,37.88,38.05,37.75,37.9,505829.0,37.5485,37.7171,37.4197,37.5684,505829.0
2023-03-15 14:40:00,37.89,38.02,37.78,37.8,280564.0,37.5585,37.6873,37.4494,37.4692,280564.0
2023-03-15 14:50:00,37.8,37.9,37.65,37.83,349625.0,37.4692,37.5684,37.3206,37.499,349625.0
2023-03-15 15:00:00,37.85,37.98,37.68,37.7,346581.0,37.5188,37.6477,37.3503,37.3701,346581.0
2023-03-15 15:10:00,37.69,38.01,37.65,37.94,444151.0,37.3602,37.6774,37.3206,37.608,444151.0
2023-03-15 15:20:00,37.94,38.04,37.85,37.99,365343.0,37.608,37.7071,37.5188,37.6576,365343.0
2023-03-15 15:30:00,37.99,38.01,37.64,37.69,346268.0,37.6576,37.6774,37.3106,37.3602,346268.0
2023-03-15 15:40:00,37.68,37.74,37.52,37.67,387508.0,37.3503,37.4098,37.1917,37.3404,387508.0
2023-03-15 15:50:00,37.66,37.72,37.42,37.63,2029855.0,37.3305,37.3899,37.0926,37.3007,2029855.0
2023-03-16 09:30:00,37.56,38.14,37.4,38.14,354497.0,37.2313,37.8063,37.0727,37.8063,354497.0
2023-03-16 09:40:00,38.13,38.34,38.05,38.21,277811.0,37.7964,38.0045,37.7171,37.8757,277811.0
2023-03-16 09:50:00,38.22,38.71,38.22,38.68,259392.0,37.8856,38.3713,37.8856,38.3415,259392.0
2023-03-16 10:00:00,38.69,38.71,38.27,38.45,356814.0,38.3515,38.3713,37.9351,38.1136,356814.0
2023-03-16 10:10:00,38.45,38.66,38.24,38.32,149174.0,38.1136,38.3217,37.9054,37.9847,149174.0
2023-03-16 10:20:00,38.32,38.57,38.29,38.51,131704.0,37.9847,38.2325,37.955,38.173,131704.0
2023-03-16 10:30:00,38.53,38.57,38.37,38.54,146016.0,38.1929,38.2325,38.0343,38.2028,146016.0
2023-03-16 10:40:00,38.54,39.02,38.52,38.97,519780.0,38.2028,38.6786,38.1829,38.629,519780.0
2023-03-16 10:50:00,38.97,39.29,38.94,38.99,289189.0,38.629,38.9462,38.5993,38.6488,289189.0
2023-03-16 11:00:00,38.98,39.2,38.89,39.1,138823.0,38.6389,38.857,38.5497,38.7579,138823.0
2023-03-16 11:10:00,39.13,39.16,39.01,39.12,130640.0,38.7876,38.8173,38.6687,38.7777,130640.0
2023-03-16 11:20:00,39.12,39.28,39.04,39.24,208157.0,38.7777,38.9363,38.6984,38.8966,208157.0
2023-03-16 11:30:00,39.28,39.29,39.04,39.09,118483.0,38.9363,38.9462,38.6984,38.748,118483.0
2023-03-16 11:40:00,39.09,39.25,39.08,39.21,162615.0,38.748,38.9066,38.738,38.8669,162615.0
2023-03-16 11:50:00,39.21,39.56,39.14,39.44,198983.0,38.8669,39.2138,38.7975,39.0949,198983.0
2023-03-16 12:00:00,39.43,39.56,39.36,39.37,529004.0,39.085,39.2138,39.0156,39.0255,529004.0
2023-03-16 12:10:00,39.37,39.41,39.22,39.34,665261.0,39.0255,39.0652,38.8768,38.9958,665261.0
2023-03-16 12:20:00,39.33,39.6,39.33,39.6,228631.0,38.9859,39.2535,38.9859,39.2535,228631.0
2023-03-16 12:30:00,39.6,39.76,39.58,39.62,310408.0,39.2535,39.4121,39.2337,39.2733,310408.0
2023-03-16 12:40:00,39.61,39.91,39.56,39.9,296743.0,39.2634,39.5608,39.2138,39.5509,296743.0
2023-03-16 12:50:00,39.91,40.24,39.8,40.21,403445.0,39.5608,39.8879,39.4517,39.8582,403445.0
2023-03-16 13:00:00,40.21,40.53,40.21,40.34,381444.0,39.8582,40.1754,39.8582,39.987,381444.0
2023-03-16 13:10:00,40.34,40.34,39.78,39.9,329750.0,39.987,39.987,39.4319,39.5509,329750.0
2023-03-16 13:20:00,39.9,40.1,39.85,40.05,168082.0,39.5509,39.7491,39.5013,39.6996,168082.0
2023-03-16 13:30:00,40.05,40.1,39.88,39.97,150089.0,39.6996,39.7491,39.531,39.6203,150089.0
2023-03-16 13:40:00,39.98,40.06,39.93,39.99,185171.0,39.6302,39.7095,39.5806,39.6401,185171.0
2023-03-16 13:50:00,39.99,40.05,39.85,39.91,169882.0,39.6401,39.6996,39.5013,39.5608,169882.0
2023-03-16 14:00:00,39.9,40.01,39.84,40.0,133870.0,39.5509,39.6599,39.4914,39.65,133870.0
2023-03-16 14:10:00,40.0,40.02,39.78,39.87,129422.0,39.65,39.6698,39.4319,39.5211,129422.0
2023-03-16 14:20:00,39.87,39.98,39.79,39.98,147406.0,39.5211,39.6302,39.4418,39.6302,147406.0
2023-03-16 14:30:00,39.97,40.16,39.88,40.11,117553.0,39.6203,39.8086,39.531,39.759,117553.0
2023-03-16 14:40:00,40.11,40.17,40.05,40.14,758927.0,39.759,39.8185,39.6996,39.7888,758927.0
2023-03-16 14:50:00,40.14,40.21,40.08,40.16,304402.0,39.7888,39.8582,39.7293,39.8086,304402.0
2023-03-16 15:00:00,40.15,40.28,40.04,40.2,225151.0,39.7987,39.9275,39.6896,39.8482,225151.0
2023-03-16 15:10:00,40.19,40.3,40.16,40.27,232139.0,39.8383,39.9474,39.8086,39.9176,232139.0
2023-03-16 15:20:00,40.27,40.53,40.26,40.48,252648.0,39.9176,40.1754,39.9077,40.1258,252648.0
2023-03-16 15:30:00,40.48,40.52,40.19,40.32,488703.0,40.1258,40.1654,39.8383,39.9672,488703.0
2023-03-16 15:40:00,40.32,40.49,40.29,40.39,491221.0,39.9672,40.1357,39.9375,40.0366,491221.0
2023-03-16 15:50:00,40.39,40.45,40.27,40.35,1265964.0,40.0366,40.0961,39.9176,39.9969,1265964.0
2023-03-17 09:30:00,40.23,40.34,39.82,40.15,771577.0,39.878,39.987,39.4716,39.7987,771577.0
2023-03-17 09:40:00,40.16,40.22,39.53,39.58,245065.0,39.8086,39.8681,39.1841,39.2337,245065.0
2023-03-17 09:50:00,39.59,40.11,39.59,39.99,259848.0,39.2436,39.759,39.2436,39.6401,259848.0
2023-03-17 10:00:00,40.01,40.41,40.01,40.25,226697.0,39.6599,40.0564,39.6599,39.8978,226697.0
2023-03-17 10:10:00,40.25,40.25,39.79,39.84,288488.0,39.8978,39.8978,39.4418,39.4914,288488.0
2023-03-17 10:20:00,39.83,40.11,39.83,40.02,547188.0,39.4815,39.759,39.4815,39.6698,547188.0
2023-03-17 10:30:00,40.01,40.18,39.77,39.94,406374.0,39.6599,39.8284,39.422,39.5905,406374.0
2023-03-17 10:40:00,39.93,39.94,39.5,39.84,353991.0,39.5806,39.5905,39.1544,39.4914,353991.0
2023-03-17 10:50:00,39.84,39.95,39.64,39.91,211548.0,39.4914,39.6004,39.2931,39.5608,211548.0
2023-03-17 11:00:00,39.91,40.06,39.78,40.02,201432.0,39.5608,39.7095,39.4319,39.6698,201432.0
2023-03-17 11:10:00,40.01,40.29,39.97,40.25,134077.0,39.6599,39.9375,39.6203,39.8978,134077.0
2023-03-17 11:20:00,40.25,40.31,39.95,40.13,161539.0,39.8978,39.9573,39.6004,39.7789,161539.0
2023-03-17 11:30:00,40.11,40.2,39.94,39.98,149351.0,39.759,39.8482,39.5905,39.6302,149351.0
2023-03-17 11:40:00,39.97,40.1,39.86,40.08,181176.0,39.6203,39.7491,39.5112,39.7293,181176.0
2023-03-17 11:50:00,40.08,40.23,40.06,40.18,129633.0,39.7293,39.878,39.7095,39.8284,129633.0
2023-03-17 12:00:00,40.17,40.26,40.08,40.26,101007.0,39.8185,39.9077,39.7293,39.9077,101007.0
2023-03-17 12:10:00,40.25,40.25,40.02,40.05,121333.0,39.8978,39.8978,39.6698,39.6996,121333.0
2023-03-17 12:20:00,40.06,40.19,39.99,40.19,171705.0,39.7095,39.8383,39.6401,39.8383,171705.0
2023-03-17 12:30:00,40.19,40.35,39.98,40.0,853001.0,39.8383,39.9969,39.6302,39.65,853001.0
2023-03-17 12:40:00,40.01,40.02,39.78,39.79,103918.0,39.6599,39.6698,39.4319,39.4418,103918.0
2023-03-17 12:50:00,39.8,39.95,39.8,39.9,89372.0,39.4517,39.6004,39.4517,39.5509,89372.0
2023-03-17 13:00:00,39.9,40.13,39.89,40.12,90746.0,39.5509,39.7789,39.541,39.7689,90746.0
2023-03-17 13:10:00,40.12,40.23,40.09,40.16,171649.0,39.7689,39.878,39.7392,39.8086,171649.0
2023-03-17 13:20:00,40.16,40.27,40.13,40.19,94057.0,39.8086,39.9176,39.7789,39.8383,94057.0
2023-03-17 13:30:00,40.2,40.27,40.11,40.2,140084.0,39.8482,39.9176,39.759,39.8482,140084.0
2023-03-17 13:40:00,40.2,40.22,40.05,40.14,62779.0,39.8482,39.8681,39.6996,39.7888,62779.0
2023-03-17 13:50:00,40.14,40.21,40.09,40.19,91911.0,39.7888,39.8582,39.7392,39.8383,91911.0
2023-03-17 14:00:00,40.21,40.33,40.13,40.24,89787.0,39.8582,39.9771,39.7789,39.8879,89787.0
2023-03-17 14:10:00,40.25,40.32,40.1,40.12,131739.0,39.8978,39.9672,39.7491,39.7689,131739.0
2023-03-17 14:20:00,40.12,40.16,39.97,39.98,72243.0,39.7689,39.8086,39.6203,39.6302,72243.0
2023-03-17 14:30:00,39.98,40.09,39.85,39.9,142922.0,39.6302,39.7392,39.5013,39.5509,142922.0
2023-03-17 14:40:00,39.9,39.91,39.79,39.84,136451.0,39.5509,39.5608,39.4418,39.4914,136451.0
2023-03-17 14:50:00,39.83,39.96,39.7,39.89,144219.0,39.4815,39.6103,39.3526,39.541,144219.0
2023-03-17 15:00:00,39.89,39.92,39.8,39.9,141311.0,39.541,39.5707,39.4517,39.5509,141311.0
2023-03-17 15:10:00,39.91,40.12,39.9,40.08,147962.0,39.5608,39.7689,39.5509,39.7293,147962.0
2023-03-17 15:20:00,40.09,40.19,40.03,40.16,107689.0,39.7392,39.8383,39.6797,39.8086,107689.0
2023-03-17 15:30:00,40.16,40.17,39.94,39.99,254327.0,39.8086,39.8185,39.5905,39.6401,254327.0
2023-03-17 15:40:00,39.98,40.11,39.91,39.95,198252.0,39.6302,39.759,39.5608,39.6004,198252.0
2023-03-17 15:50:00,39.95,40.17,39.93,39.97,1113193.0,39.6004,39.8185,39.5806,39.6203,1113193.0
2023-03-20 09:30:00,39.96,40.14,39.51,39.76,292412.0,39.6103,39.7888,39.1643,39.4121,292412.0
2023-03-20 09:40:00,39.74,39.94,39.54,39.91,187024.0,39.3923,39.5905,39.194,39.5608,187024.0
2023-03-20 09:50:00,39.93,40.02,39.79,39.9,227615.0,39.5806,39.6698,39.4418,39.5509,227615.0
2023-03-20 10:00:00,39.9,40.23,39.89,40.08,193866.0,39.5509,39.878,39.541,39.7293,193866.0
2023-03-20 10:10:00,40.08,40.22,39.78,39.79,196123.0,39.7293,39.8681,39.4319,39.4418,196123.0
2023-03-20 10:20:00,39.8,40.26,39.77,40.23,157293.0,39.4517,39.9077,39.422,39.878,157293.0
2023-03-20 10:30:00,40.23,40.42,40.05,40.05,175722.0,39.878,40.0663,39.6996,39.6996,175722.0
2023-03-20 10:40:00,40.05,40.17,40.01,40.14,170433.0,39.6996,39.8185,39.6599,39.7888,170433.0
2023-03-20 10:50:00,40.14,40.15,39.94,40.1,124585.0,39.7888,39.7987,39.5905,39.7491,124585.0
2023-03-20 11:00:00,40.09,40.38,40.02,40.23,146439.0,39.7392,40.0267,39.6698,39.878,146439.0
2023-03-20 11:10:00,40.23,40.25,40.1,40.17,81853.0,39.878,39.8978,39.7491,39.8185,81853.0
2023-03-20 11:20:00,40.18,40.24,40.05,40.23,74486.0,39.8284,39.8879,39.6996,39.878,74486.0
2023-03-20 11:30:00,40.23,40.23,40.1,40.2,80050.0,39.878,39.878,39.7491,39.8482,80050.0
2023-03-20 11:40:00,40.18,40.22,40.0,40.02,49365.0,39.8284,39.8681,39.65,39.6698,49365.0
2023-03-20 11:50:00,40.02,40.13,39.92,39.93,101424.0,39.6698,39.7789,39.5707,39.5806,101424.0
2023-03-20 12:00:00,39.93,39.95,39.75,39.76,111290.0,39.5806,39.6004,39.4022,39.4121,111290.0
2023-03-20 12:10:00,39.74,39.92,39.72,39.86,207849.0,39.3923,39.5707,39.3724,39.5112,207849.0
2023-03-20 12:20:00,39.88,39.9,39.67,39.75,130381.0,39.531,39.5509,39.3229,39.4022,130381.0
2023-03-20 12:30:00,39.74,39.78,39.57,39.59,114880.0,39.3923,39.4319,39.2238,39.2436,114880.0
2023-03-20 12:40:00,39.59,39.81,39.58,39.79,69867.0,39.2436,39.4617,39.2337,39.4418,69867.0
2023-03-20 12:50:00,39.79,39.92,39.78,39.82,88137.0,39.4418,39.5707,39.4319,39.4716,88137.0
2023-03-20 13:00:00,39.84,40.04,39.81,39.91,87363.0,39.4914,39.6896,39.4617,39.5608,87363.0
2023-03-20 13:10:00,39.91,40.1,39.9,40.09,78471.0,39.5608,39.7491,39.5509,39.7392,78471.0
2023-03-20 13:20:00,40.09,40.14,40.04,40.09,69299.0,39.7392,39.7888,39.6896,39.7392,69299.0
2023-03-20 13:30:00,40.08,40.14,40.02,40.13,68374.0,39.7293,39.7888,39.6698,39.7789,68374.0
2023-03-20 13:40:00,40.14,40.17,40.07,40.11,56959.0,39.7888,39.8185,39.7194,39.759,56959.0
2023-03-20 13:50:00,40.12,40.15,40.03,40.15,62074.0,39.7689,39.7987,39.6797,39.7987,62074.0
2023-03-20 14:00:00,40.14,40.16,40.02,40.04,51881.0,39.7888,39.8086,39.6698,39.6896,51881.0
2023-03-20 14:10:00,40.04,40.18,40.03,40.17,57916.0,39.6896,39.8284,39.6797,39.8185,57916.0
2023-03-20 14:20:00,40.16,40.31,40.16,40.19,94611.0,39.8086,39.9573,39.8086,39.8383,94611.0
2023-03-20 14:30:00,40.2,40.25,40.14,40.15,122579.0,39.8482,39.8978,39.7888,39.7987,122579.0
2023-03-20 14:40:00,40.14,40.28,40.11,40.26,75314.0,39.7888,39.9275,39.759,39.9077,75314.0
2023-03-20 14:50:00,40.27,40.36,40.14,40.16,151937.0,39.9176,40.0068,39.7888,39.8086,151937.0
2023-03-20 15:00:00,40.16,40.26,40.11,40.12,106746.0,39.8086,39.9077,39.759,39.7689,106746.0
2023-03-20 15:10:00,40.11,40.13,39.98,40.1,95063.0,39.759,39.7789,39.6302,39.7491,95063.0
2023-03-20 15:20:00,40.09,40.11,40.0,40.04,113705.0,39.7392,39.759,39.65,39.6896,113705.0
2023-03-20 15:30:00,40.03,40.18,40.01,40.15,183910.0,39.6797,39.8284,39.6599,39.7987,183910.0
2023-03-20 15:40:00,40.15,40.22,40.07,40.19,252424.0,39.7987,39.8681,39.7194,39.8383,252424.0
2023-03-20 15:50:00,40.19,40.41,40.17,40.34,1267670.0,39.8383,40.0564,39.8185,39.987,1267670.0
2023-03-21 09:30:00,40.84,41.44,40.84,41.31,304629.0,40.4826,41.0774,40.4826,40.9485,304629.0
2023-03-21 09:40:00,41.32,41.45,41.24,41.25,222473.0,40.9584,41.0873,40.8791,40.8891,222473.0
2023-03-21 09:50:00,41.26,41.6,41.23,41.58,275244.0,40.899,41.236,40.8692,41.2162,275244.0
2023-03-21 10:00:00,41.59,41.77,41.3,41.34,307191.0,41.2261,41.4045,40.9386,40.9783,307191.0
2023-03-21 10:10:00,41.33,41.37,41.05,41.08,261367.0,40.9684,41.008,40.6908,40.7205,261367.0
2023-03-21 10:20:00,41.09,41.1,40.84,41.01,224830.0,40.7305,40.7404,40.4826,40.6512,224830.0
2023-03-21 10:30:00,41.02,41.1,40.98,41.08,152247.0,40.6611,40.7404,40.6214,40.7205,152247.0
2023-03-21 10:40:00,41.07,41.18,40.98,41.15,154945.0,40.7106,40.8197,40.6214,40.7899,154945.0
2023-03-21 10:50:00,41.14,41.14,40.68,40.82,321864.0,40.78,40.78,40.324,40.4628,321864.0
2023-03-21 11:00:00,40.81,41.02,40.81,40.99,50947.0,40.4529,40.6611,40.4529,40.6313,50947.0
2023-03-21 11:10:00,40.98,41.2,40.95,41.19,77990.0,40.6214,40.8395,40.5917,40.8296,77990.0
2023-03-21 11:20:00,41.19,41.21,41.06,41.1,129168.0,40.8296,40.8494,40.7007,40.7404,129168.0
2023-03-21 11:30:00,41.11,41.15,40.91,40.95,181996.0,40.7503,40.7899,40.552,40.5917,181996.0
2023-03-21 11:40:00,40.96,40.98,40.56,40.64,261837.0,40.6016,40.6214,40.2051,40.2844,261837.0
2023-03-21 11:50:00,40.65,40.74,40.63,40.64,88467.0,40.2943,40.3835,40.2745,40.2844,88467.0
2023-03-21 12:00:00,40.63,40.88,40.62,40.87,82309.0,40.2745,40.5223,40.2646,40.5124,82309.0
2023-03-21 12:10:00,40.87,40.93,40.8,40.83,84586.0,40.5124,40.5719,40.443,40.4727,84586.0
2023-03-21 12:20:00,40.83,40.93,40.83,40.86,60385.0,40.4727,40.5719,40.4727,40.5025,60385.0
2023-03-21 12:30:00,40.85,40.95,40.84,40.87,60127.0,40.4926,40.5917,40.4826,40.5124,60127.0
2023-03-21 12:40:00,40.87,40.87,40.75,40.8,60263.0,40.5124,40.5124,40.3934,40.443,60263.0
2023-03-21 12:50:00,40.8,40.84,40.7,40.76,148158.0,40.443,40.4826,40.3439,40.4033,148158.0
2023-03-21 13:00:00,40.76,40.79,40.66,40.7,72463.0,40.4033,40.4331,40.3042,40.3439,72463.0
2023-03-21 13:10:00,40.7,40.89,40.67,40.89,109375.0,40.3439,40.5322,40.3141,40.5322,109375.0
2023-03-21 13:20:00,40.9,40.96,40.81,40.96,96828.0,40.5421,40.6016,40.4529,40.6016,96828.0
2023-03-21 13:30:00,40.97,41.01,40.88,40.91,49142.0,40.6115,40.6512,40.5223,40.552,49142.0
2023-03-21 13:40:00,40.91,40.96,40.87,40.9,45240.0,40.552,40.6016,40.5124,40.5421,45240.0
2023-03-21 13:50:00,40.89,40.97,40.86,40.96,93981.0,40.5322,40.6115,40.5025,40.6016,93981.0
2023-03-21 14:00:00,40.95,40.96,40.81,40.91,64447.0,40.5917,40.6016,40.4529,40.552,64447.0
2023-03-21 14:10:00,40.91,41.03,40.83,40.99,106257.0,40.552,40.671,40.4727,40.6313,106257.0
2023-03-21 14:20:00,40.99,41.0,40.88,40.96,101936.0,40.6313,40.6412,40.5223,40.6016,101936.0
2023-03-21 14:30:00,40.96,41.11,40.95,41.1,78714.0,40.6016,40.7503,40.5917,40.7404,78714.0
2023-03-21 14:40:00,41.1,41.28,41.08,41.25,91927.0,40.7404,40.9188,40.7205,40.8891,91927.0
2023-03-21 14:50:00,41.25,41.37,41.24,41.32,168869.0,40.8891,41.008,40.8791,40.9584,168869.0
2023-03-21 15:00:00,41.32,41.37,41.29,41.32,106337.0,40.9584,41.008,40.9287,40.9584,106337.0
2023-03-21 15:10:00,41.33,41.39,41.29,41.35,109649.0,40.9684,41.0278,40.9287,40.9882,109649.0
2023-03-21 15:20:00,41.34,41.4,41.21,41.26,124029.0,40.9783,41.0377,40.8494,40.899,124029.0
2023-03-21 15:30:00,41.26,41.3,41.16,41.3,159927.0,40.899,40.9386,40.7998,40.9386,159927.0
2023-03-21 15:40:00,41.3,41.49,41.3,41.41,261246.0,40.9386,41.127,40.9386,41.0477,261246.0
2023-03-21 15:50:00,41.41,41.42,41.06,41.12,908135.0,41.0477,41.0576,40.7007,40.7602,908135.0
2023-03-22 09:30:00,41.01,41.33,40.93,41.29,192985.0,40.6512,40.9684,40.5719,40.9287,192985.0
2023-03-22 09:40:00,41.3,41.31,40.97,41.2,77944.0,40.9386,40.9485,40.6115,40.8395,77944.0
2023-03-22 09:50:00,41.22,41.33,41.19,41.25,73227.0,40.8593,40.9684,40.8296,40.8891,73227.0
2023-03-22 10:00:00,41.24,41.45,41.2,41.44,151715.0,40.8791,41.0873,40.8395,41.0774,151715.0
2023-03-22 10:10:00,41.44,41.44,41.16,41.24,108355.0,41.0774,41.0774,40.7998,40.8791,108355.0
2023-03-22 10:20:00,41.25,41.33,41.15,41.3,116934.0,40.8891,40.9684,40.7899,40.9386,116934.0
2023-03-22 10:30:00,41.3,41.31,41.15,41.29,89599.0,40.9386,40.9485,40.7899,40.9287,89599.0
2023-03-22 10:40:00,41.3,41.33,41.16,41.18,41526.0,40.9386,40.9684,40.7998,40.8197,41526.0
2023-03-22 10:50:00,41.16,41.2,41.05,41.13,69243.0,40.7998,40.8395,40.6908,40.7701,69243.0
2023-03-22 11:00:00,41.13,41.21,41.08,41.15,74192.0,40.7701,40.8494,40.7205,40.7899,74192.0
2023-03-22 11:10:00,41.15,41.22,41.07,41.18,81024.0,40.7899,40.8593,40.7106,40.8197,81024.0
2023-03-22 11:20:00,41.18,41.28,41.18,41.25,41649.0,40.8197,40.9188,40.8197,40.8891,41649.0
2023-03-22 11:30:00,41.24,41.4,41.23,41.36,86718.0,40.8791,41.0377,40.8692,40.9981,86718.0
2023-03-22 11:40:00,41.37,41.39,41.25,41.27,102699.0,41.008,41.0278,40.8891,40.9089,102699.0
2023-03-22 11:50:00,41.27,41.3,41.17,41.18,97443.0,40.9089,40.9386,40.8098,40.8197,97443.0
2023-03-22 12:00:00,41.17,41.19,41.04,41.04,76982.0,40.8098,40.8296,40.6809,40.6809,76982.0
2023-03-22 12:10:00,41.03,41.1,40.92,40.95,132876.0,40.671,40.7404,40.5619,40.5917,132876.0
2023-03-22 12:20:00,40.95,40.99,40.79,40.91,136350.0,40.5917,40.6313,40.4331,40.552,136350.0
2023-03-22 12:30:00,40.91,40.95,40.85,40.9,73305.0,40.552,40.5917,40.4926,40.5421,73305.0
2023-03-22 12:40:00,40.91,40.93,40.84,40.88,75035.0,40.552,40.5719,40.4826,40.5223,75035.0
2023-03-22 12:50:00,40.88,40.92,40.85,40.87,63044.0,40.5223,40.5619,40.4926,40.5124,63044.0
2023-03-22 13:00:00,40.86,40.86,40.7,40.77,149167.0,40.5025,40.5025,40.3439,40.4133,149167.0
2023-03-22 13:10:00,40.76,40.94,40.76,40.93,120121.0,40.4033,40.5818,40.4033,40.5719,120121.0
2023-03-22 13:20:00,40.94,41.12,40.92,41.11,66591.0,40.5818,40.7602,40.5619,40.7503,66591.0
2023-03-22 13:30:00,41.12,41.19,41.1,41.16,88474.0,40.7602,40.8296,40.7404,40.7998,88474.0
2023-03-22 13:40:00,41.16,41.22,41.14,41.17,62678.0,40.7998,40.8593,40.78,40.8098,62678.0
2023-03-22 13:50:00,41.18,41.31,41.17,41.26,88141.0,40.8197,40.9485,40.8098,40.899,88141.0
2023-03-22 14:00:00,41.26,41.79,41.21,41.53,225650.0,40.899,41.4243,40.8494,41.1666,225650.0
2023-03-22 14:10:00,41.56,41.67,41.27,41.55,271612.0,41.1963,41.3054,40.9089,41.1864,271612.0
2023-03-22 14:20:00,41.54,41.55,41.31,41.52,70768.0,41.1765,41.1864,40.9485,41.1567,70768.0
2023-03-22 14:30:00,41.52,41.67,40.93,41.29,277467.0,41.1567,41.3054,40.5719,40.9287,277467.0
2023-03-22 14:40:00,41.29,42.03,41.29,41.94,195887.0,40.9287,41.6622,40.9287,41.573,195887.0
2023-03-22 14:50:00,41.95,42.07,41.29,41.3,239811.0,41.5829,41.7019,40.9287,40.9386,239811.0
2023-03-22 15:00:00,41.29,41.42,40.78,40.96,305815.0,40.9287,41.0576,40.4232,40.6016,305815.0
2023-03-22 15:10:00,40.97,41.41,40.86,41.28,202129.0,40.6115,41.0477,40.5025,40.9188,202129.0
2023-03-22 15:20:00,41.27,41.6,41.22,41.46,218948.0,40.9089,41.236,40.8593,41.0972,218948.0
2023-03-22 15:30:00,41.46,41.48,40.99,41.03,239328.0,41.0972,41.117,40.6313,40.671,239328.0
2023-03-22 15:40:00,41.04,41.16,40.65,40.69,341832.0,40.6809,40.7998,40.2943,40.334,341832.0
2023-03-22 15:50:00,40.68,40.68,40.06,40.11,1268423.0,40.324,40.324,39.7095,39.759,1268423.0
2023-03-23 09:30:00,41.02,42.12,41.01,42.03,637766.0,40.6611,41.7514,40.6512,41.6622,637766.0
2023-03-23 09:40:00,42.04,42.08,41.74,41.87,897771.0,41.6721,41.7118,41.3748,41.5036,897771.0
2023-03-23 09:50:00,41.87,42.23,41.85,42.02,553462.0,41.5036,41.8605,41.4838,41.6523,553462.0
2023-03-23 10:00:00,42.02,42.24,42.0,42.09,246263.0,41.6523,41.8704,41.6325,41.7217,246263.0
2023-03-23 10:10:00,42.1,42.37,42.09,42.27,231182.0,41.7316,41.9993,41.7217,41.9001,231182.0
2023-03-23 10:20:00,42.28,42.5,42.1,42.44,260656.0,41.91,42.1281,41.7316,42.0686,260656.0
2023-03-23 10:30:00,42.43,42.66,42.36,42.58,395441.0,42.0587,42.2867,41.9893,42.2074,395441.0
2023-03-23 10:40:00,42.58,42.8,42.49,42.79,160183.0,42.2074,42.4255,42.1182,42.4156,160183.0
2023-03-23 10:50:00,42.79,43.0,42.74,42.98,226679.0,42.4156,42.6237,42.366,42.6039,226679.0
2023-03-23 11:00:00,42.98,43.22,42.97,43.14,353869.0,42.6039,42.8418,42.594,42.7625,353869.0
2023-03-23 11:10:00,43.13,43.26,43.1,43.19,169124.0,42.7526,42.8815,42.7229,42.8121,169124.0
2023-03-23 11:20:00,43.18,43.26,42.93,42.95,160630.0,42.8022,42.8815,42.5544,42.5742,160630.0
2023-03-23 11:30:00,42.95,43.11,42.92,43.01,122547.0,42.5742,42.7328,42.5444,42.6337,122547.0
2023-03-23 11:40:00,43.01,43.06,42.84,43.02,118086.0,42.6337,42.6832,42.4651,42.6436,118086.0
2023-03-23 11:50:00,43.01,43.31,42.98,43.22,230561.0,42.6337,42.931,42.6039,42.8418,230561.0
2023-03-23 12:00:00,43.23,43.23,42.9,42.91,170460.0,42.8517,42.8517,42.5246,42.5345,170460.0
2023-03-23 12:10:00,42.91,42.91,42.68,42.76,128030.0,42.5345,42.5345,42.3065,42.3858,128030.0
2023-03-23 12:20:00,42.77,42.97,42.72,42.88,90651.0,42.3958,42.594,42.3462,42.5048,90651.0
2023-03-23 12:30:00,42.89,42.96,42.86,42.86,96110.0,42.5147,42.5841,42.485,42.485,96110.0
2023-03-23 12:40:00,42.86,42.94,42.76,42.86,76097.0,42.485,42.5643,42.3858,42.485,76097.0
2023-03-23 12:50:00,42.86,42.88,42.7,42.77,69114.0,42.485,42.5048,42.3264,42.3958,69114.0
2023-03-23 13:00:00,42.76,42.95,42.72,42.77,115077.0,42.3858,42.5742,42.3462,42.3958,115077.0
2023-03-23 13:10:00,42.77,42.79,42.64,42.69,178069.0,42.3958,42.4156,42.2669,42.3165,178069.0
2023-03-23 13:20:00,42.68,42.85,42.62,42.7,141998.0,42.3065,42.4751,42.2471,42.3264,141998.0
2023-03-23 13:30:00,42.7,42.86,42.63,42.86,294686.0,42.3264,42.485,42.257,42.485,294686.0
2023-03-23 13:40:00,42.85,43.05,42.82,42.9,374318.0,42.4751,42.6733,42.4453,42.5246,374318.0
2023-03-23 13:50:00,42.9,42.9,42.48,42.52,95095.0,42.5246,42.5246,42.1083,42.1479,95095.0
2023-03-23 14:00:00,42.52,42.63,42.34,42.36,103474.0,42.1479,42.257,41.9695,41.9893,103474.0
2023-03-23 14:10:00,42.36,42.48,42.29,42.35,80581.0,41.9893,42.1083,41.92,41.9794,80581.0
2023-03-23 14:20:00,42.36,42.37,41.85,41.86,144600.0,41.9893,41.9993,41.4838,41.4937,144600.0
2023-03-23 14:30:00,41.86,41.97,41.62,41.62,124150.0,41.4937,41.6028,41.2558,41.2558,124150.0
2023-03-23 14:40:00,41.61,41.65,41.3,41.46,265356.0,41.2459,41.2856,40.9386,41.0972,265356.0
2023-03-23 14:50:00,41.44,41.64,41.25,41.62,196070.0,41.0774,41.2756,40.8891,41.2558,196070.0
2023-03-23 15:00:00,41.62,42.06,41.62,41.86,209376.0,41.2558,41.692,41.2558,41.4937,209376.0
2023-03-23 15:10:00,41.84,41.97,41.61,41.65,156168.0,41.4739,41.6028,41.2459,41.2856,156168.0
2023-03-23 15:20:00,41.65,41.9,41.42,41.79,143911.0,41.2856,41.5334,41.0576,41.4243,143911.0
2023-03-23 15:30:00,41.78,42.09,41.67,41.94,151409.0,41.4144,41.7217,41.3054,41.573,151409.0
2023-03-23 15:40:00,41.93,42.3,41.87,42.16,218825.0,41.5631,41.9299,41.5036,41.7911,218825.0
2023-03-23 15:50:00,42.17,42.49,42.16,42.19,1179930.0,41.801,42.1182,41.7911,41.8208,1179930.0
2023-03-24 09:30:00,41.55,41.71,41.39,41.53,383934.0,41.1864,41.345,41.0278,41.1666,383934.0
2023-03-24 09:40:00,41.48,41.55,41.06,41.15,297374.0,41.117,41.1864,40.7007,40.7899,297374.0
2023-03-24 09:50:00,41.11,41.77,41.1,41.76,287762.0,40.7503,41.4045,40.7404,41.3946,287762.0
2023-03-24 10:00:00,41.79,41.83,41.33,41.37,224757.0,41.4243,41.464,40.9684,41.008,224757.0
2023-03-24 10:10:00,41.34,41.69,41.21,41.26,128796.0,40.9783,41.3252,40.8494,40.899,128796.0
2023-03-24 10:20:00,41.28,41.46,41.03,41.36,174443.0,40.9188,41.0972,40.671,40.9981,174443.0
2023-03-24 10:30:00,41.37,41.45,41.12,41.16,120903.0,41.008,41.0873,40.7602,40.7998,120903.0
2023-03-24 10:40:00,41.15,41.15,40.91,40.95,215090.0,40.7899,40.7899,40.552,40.5917,215090.0
2023-03-24 10:50:00,40.93,41.0,40.8,40.86,76086.0,40.5719,40.6412,40.443,40.5025,76086.0
2023-03-24 11:00:00,40.86,40.89,40.53,40.54,132896.0,40.5025,40.5322,40.1754,40.1853,132896.0
2023-03-24 11:10:00,40.54,40.76,40.43,40.62,143333.0,40.1853,40.4033,40.0762,40.2646,143333.0
2023-03-24 11:20:00,40.63,40.72,40.57,40.64,118823.0,40.2745,40.3637,40.215,40.2844,118823.0
2023-03-24 11:30:00,40.63,40.65,40.41,40.47,94925.0,40.2745,40.2943,40.0564,40.1159,94925.0
2023-03-24 11:40:00,40.47,40.77,40.39,40.64,389082.0,40.1159,40.4133,40.0366,40.2844,389082.0
2023-03-24 11:50:00,40.65,40.91,40.55,40.87,160712.0,40.2943,40.552,40.1952,40.5124,160712.0
2023-03-24 12:00:00,40.89,41.02,40.67,40.68,119201.0,40.5322,40.6611,40.3141,40.324,119201.0
2023-03-24 12:10:00,40.69,40.76,40.54,40.61,68795.0,40.334,40.4033,40.1853,40.2547,68795.0
2023-03-24 12:20:00,40.6,40.76,40.57,40.75,44625.0,40.2447,40.4033,40.215,40.3934,44625.0
2023-03-24 12:30:00,40.77,40.83,40.72,40.79,62773.0,40.4133,40.4727,40.3637,40.4331,62773.0
2023-03-24 12:40:00,40.8,41.03,40.74,40.96,44523.0,40.443,40.671,40.3835,40.6016,44523.0
2023-03-24 12:50:00,40.97,40.98,40.8,40.86,68790.0,40.6115,40.6214,40.443,40.5025,68790.0
2023-03-24 13:00:00,40.87,40.95,40.8,40.82,64197.0,40.5124,40.5917,40.443,40.4628,64197.0
2023-03-24 13:10:00,40.82,40.91,40.8,40.82,53892.0,40.4628,40.552,40.443,40.4628,53892.0
2023-03-24 13:20:00,40.83,41.04,40.8,40.89,111402.0,40.4727,40.6809,40.443,40.5322,111402.0
2023-03-24 13:30:00,40.9,40.95,40.84,40.9,126381.0,40.5421,40.5917,40.4826,40.5421,126381.0
2023-03-24 13:40:00,40.9,40.93,40.7,40.72,85376.0,40.5421,40.5719,40.3439,40.3637,85376.0
2023-03-24 13:50:00,40.72,40.75,40.59,40.7,155094.0,40.3637,40.3934,40.2348,40.3439,155094.0
2023-03-24 14:00:00,40.7,40.82,40.7,40.77,96562.0,40.3439,40.4628,40.3439,40.4133,96562.0
2023-03-24 14:10:00,40.77,40.84,40.68,40.75,104011.0,40.4133,40.4826,40.324,40.3934,104011.0
2023-03-24 14:20:00,40.75,40.81,40.69,40.78,70525.0,40.3934,40.4529,40.334,40.4232,70525.0
2023-03-24 14:30:00,40.78,40.9,40.68,40.86,120737.0,40.4232,40.5421,40.324,40.5025,120737.0
2023-03-24 14:40:00,40.86,40.93,40.83,40.87,116334.0,40.5025,40.5719,40.4727,40.5124,116334.0
2023-03-24 14:50:00,40.87,40.88,40.74,40.87,111692.0,40.5124,40.5223,40.3835,40.5124,111692.0
2023-03-24 15:00:00,40.87,40.92,40.67,40.73,175232.0,40.5124,40.5619,40.3141,40.3736,175232.0
2023-03-24 15:10:00,40.73,40.96,40.72,40.96,133232.0,40.3736,40.6016,40.3637,40.6016,133232.0
2023-03-24 15:20:00,40.96,41.05,40.91,40.98,193673.0,40.6016,40.6908,40.552,40.6214,193673.0
2023-03-24 15:30:00,40.98,41.05,40.91,40.97,243125.0,40.6214,40.6908,40.552,40.6115,243125.0
2023-03-24 15:40:00,40.97,41.0,40.85,40.97,294060.0,40.6115,40.6412,40.4926,40.6115,294060.0
2023-03-24 15:50:00,40.97,41.18,40.83,41.06,1084081.0,40.6115,40.8197,40.4727,40.7007,1084081.0
2023-03-27 09:30:00,41.4,41.59,41.15,41.15,314828.0,41.0377,41.2261,40.7899,40.7899,314828.0
2023-03-27 09:40:00,41.16,41.59,41.13,41.53,409106.0,40.7998,41.2261,40.7701,41.1666,409106.0
2023-03-27 09:50:00,41.54,41.71,41.29,41.38,184892.0,41.1765,41.345,40.9287,41.0179,184892.0
2023-03-27 10:00:00,41.38,41.5,41.26,41.5,208798.0,41.0179,41.1369,40.899,41.1369,208798.0
2023-03-27 10:10:00,41.5,41.54,41.22,41.35,125934.0,41.1369,41.1765,40.8593,40.9882,125934.0
2023-03-27 10:20:00,41.36,41.41,41.25,41.31,99190.0,40.9981,41.0477,40.8891,40.9485,99190.0
2023-03-27 10:30:00,41.3,41.49,41.17,41.48,128237.0,40.9386,41.127,40.8098,41.117,128237.0
2023-03-27 10:40:00,41.49,41.54,41.34,41.38,180181.0,41.127,41.1765,40.9783,41.0179,180181.0
2023-03-27 10:50:00,41.39,41.42,41.1,41.1,112730.0,41.0278,41.0576,40.7404,40.7404,112730.0
2023-03-27 11:00:00,41.12,41.16,40.92,40.93,220712.0,40.7602,40.7998,40.5619,40.5719,220712.0
2023-03-27 11:10:00,40.93,41.2,40.91,41.13,82981.0,40.5719,40.8395,40.552,40.7701,82981.0
2023-03-27 11:20:00,41.14,41.23,41.04,41.13,91678.0,40.78,40.8692,40.6809,40.7701,91678.0
2023-03-27 11:30:00,41.13,41.26,41.11,41.22,71958.0,40.7701,40.899,40.7503,40.8593,71958.0
2023-03-27 11:40:00,41.23,41.23,41.02,41.14,78982.0,40.8692,40.8692,40.6611,40.78,78982.0
2023-03-27 11:50:00,41.13,41.16,40.91,40.99,78437.0,40.7701,40.7998,40.552,40.6313,78437.0
2023-03-27 12:00:00,40.98,41.08,40.95,41.0,71092.0,40.6214,40.7205,40.5917,40.6412,71092.0
2023-03-27 12:10:00,41.02,41.15,40.98,41.14,61902.0,40.6611,40.7899,40.6214,40.78,61902.0
2023-03-27 12:20:00,41.15,41.33,41.12,41.31,147520.0,40.7899,40.9684,40.7602,40.9485,147520.0
2023-03-27 12:30:00,41.3,41.31,40.99,41.02,137523.0,40.9386,40.9485,40.6313,40.6611,137523.0
2023-03-27 12:40:00,41.04,41.19,40.94,41.19,89729.0,40.6809,40.8296,40.5818,40.8296,89729.0
2023-03-27 12:50:00,41.2,41.31,41.19,41.24,94447.0,40.8395,40.9485,40.8296,40.8791,94447.0
2023-03-27 13:00:00,41.25,41.33,41.14,41.27,112549.0,40.8891,40.9684,40.78,40.9089,112549.0
2023-03-27 13:10:00,41.27,41.29,41.12,41.22,64721.0,40.9089,40.9287,40.7602,40.8593,64721.0
2023-03-27 13:20:00,41.22,41.34,41.21,41.32,70834.0,40.8593,40.9783,40.8494,40.9584,70834.0
2023-03-27 13:30:00,41.32,41.37,41.29,41.33,63898.0,40.9584,41.008,40.9287,40.9684,63898.0
2023-03-27 13:40:00,41.33,41.42,41.32,41.36,63105.0,40.9684,41.0576,40.9584,40.9981,63105.0
2023-03-27 13:50:00,41.36,41.38,41.26,41.27,64373.0,40.9981,41.0179,40.899,40.9089,64373.0
2023-03-27 14:00:00,41.28,41.29,41.14,41.16,77797.0,40.9188,40.9287,40.78,40.7998,77797.0
2023-03-27 14:10:00,41.16,41.32,41.13,41.32,84973.0,40.7998,40.9584,40.7701,40.9584,84973.0
2023-03-27 14:20:00,41.32,41.44,41.3,41.38,63075.0,40.9584,41.0774,40.9386,41.0179,63075.0
2023-03-27 14:30:00,41.38,41.58,41.38,41.54,62302.0,41.0179,41.2162,41.0179,41.1765,62302.0
2023-03-27 14:40:00,41.53,41.61,41.5,41.54,95246.0,41.1666,41.2459,41.1369,41.1765,95246.0
2023-03-27 14:50:00,41.55,41.61,41.51,41.59,70315.0,41.1864,41.2459,41.1468,41.2261,70315.0
2023-03-27 15:00:00,41.59,41.65,41.41,41.48,113514.0,41.2261,41.2856,41.0477,41.117,113514.0
2023-03-27 15:10:00,41.48,41.56,41.45,41.48,80410.0,41.117,41.1963,41.0873,41.117,80410.0
2023-03-27 15:20:00,41.48,41.5,41.4,41.42,85304.0,41.117,41.1369,41.0377,41.0576,85304.0
2023-03-27 15:30:00,41.42,41.46,41.18,41.25,147703.0,41.0576,41.0972,40.8197,40.8891,147703.0
2023-03-27 15:40:00,41.26,41.31,41.2,41.22,186208.0,40.899,40.9485,40.8395,40.8593,186208.0
2023-03-27 15:50:00,41.22,41.39,41.13,41.2,950237.0,40.8593,41.0278,40.7701,40.8395,950237.0
2023-03-28 09:30:00,41.11,41.16,40.44,40.48,190428.0,40.7503,40.7998,40.0861,40.1258,190428.0
2023-03-28 09:40:00,40.45,40.56,40.28,40.32,222009.0,40.0961,40.2051,39.9275,39.9672,222009.0
2023-03-28 09:50:00,40.32,40.32,40.0,40.04,345547.0,39.9672,39.9672,39.65,39.6896,345547.0
2023-03-28 10:00:00,40.03,40.1,39.87,40.06,252156.0,39.6797,39.7491,39.5211,39.7095,252156.0
2023-03-28 10:10:00,40.05,40.18,39.95,40.15,127824.0,39.6996,39.8284,39.6004,39.7987,127824.0
2023-03-28 10:20:00,40.14,40.15,39.9,39.99,137969.0,39.7888,39.7987,39.5509,39.6401,137969.0
2023-03-28 10:30:00,39.98,40.0,39.57,39.76,210935.0,39.6302,39.65,39.2238,39.4121,210935.0
2023-03-28 10:40:00,39.76,39.92,39.74,39.88,93249.0,39.4121,39.5707,39.3923,39.531,93249.0
2023-03-28 10:50:00,39.89,40.0,39.83,39.98,375432.0,39.541,39.65,39.4815,39.6302,375432.0
2023-03-28 11:00:00,40.0,40.23,39.97,40.2,175694.0,39.65,39.878,39.6203,39.8482,175694.0
2023-03-28 11:10:00,40.2,40.37,40.17,40.34,147024.0,39.8482,40.0168,39.8185,39.987,147024.0
2023-03-28 11:20:00,40.36,40.36,40.01,40.1,173023.0,40.0068,40.0068,39.6599,39.7491,173023.0
2023-03-28 11:30:00,40.1,40.18,39.95,40.12,91599.0,39.7491,39.8284,39.6004,39.7689,91599.0
2023-03-28 11:40:00,40.12,40.15,39.97,39.97,96957.0,39.7689,39.7987,39.6203,39.6203,96957.0
2023-03-28 11:50:00,39.98,40.14,39.95,40.14,72178.0,39.6302,39.7888,39.6004,39.7888,72178.0
2023-03-28 12:00:00,40.14,40.16,40.02,40.02,56134.0,39.7888,39.8086,39.6698,39.6698,56134.0
2023-03-28 12:10:00,40.02,40.05,39.76,39.82,69649.0,39.6698,39.6996,39.4121,39.4716,69649.0
2023-03-28 12:20:00,39.83,39.9,39.8,39.88,73564.0,39.4815,39.5509,39.4517,39.531,73564.0
2023-03-28 12:30:00,39.86,40.17,39.78,40.12,132488.0,39.5112,39.8185,39.4319,39.7689,132488.0
2023-03-28 12:40:00,40.12,40.3,40.06,40.23,135446.0,39.7689,39.9474,39.7095,39.878,135446.0
2023-03-28 12:50:00,40.23,40.29,40.19,40.27,110841.0,39.878,39.9375,39.8383,39.9176,110841.0
2023-03-28 13:00:00,40.27,40.31,40.21,40.23,91138.0,39.9176,39.9573,39.8582,39.878,91138.0
2023-03-28 13:10:00,40.23,40.33,40.21,40.33,120201.0,39.878,39.9771,39.8582,39.9771,120201.0
2023-03-28 13:20:00,40.34,40.36,40.28,40.29,84504.0,39.987,40.0068,39.9275,39.9375,84504.0
2023-03-28 13:30:00,40.3,40.36,40.12,40.13,103390.0,39.9474,40.0068,39.7689,39.7789,103390.0
2023-03-28 13:40:00,40.13,40.13,39.89,39.98,95888.0,39.7789,39.7789,39.541,39.6302,95888.0
2023-03-28 13:50:00,39.98,39.99,39.91,39.94,62833.0,39.6302,39.6401,39.5608,39.5905,62833.0
2023-03-28 14:00:00,39.93,40.11,39.92,40.08,64156.0,39.5806,39.759,39.5707,39.7293,64156.0
2023-03-28 14:10:00,40.08,40.14,40.06,40.09,49975.0,39.7293,39.7888,39.7095,39.7392,49975.0
2023-03-28 14:20:00,40.08,40.17,40.08,40.13,56694.0,39.7293,39.8185,39.7293,39.7789,56694.0
2023-03-28 14:30:00,40.13,40.19,40.08,40.13,57595.0,39.7789,39.8383,39.7293,39.7789,57595.0
2023-03-28 14:40:00,40.13,40.25,40.1,40.19,75071.0,39.7789,39.8978,39.7491,39.8383,75071.0
2023-03-28 14:50:00,40.19,40.24,40.15,40.19,67197.0,39.8383,39.8879,39.7987,39.8383,67197.0
2023-03-28 15:00:00,40.19,40.33,40.19,40.27,112498.0,39.8383,39.9771,39.8383,39.9176,112498.0
2023-03-28 15:10:00,40.28,40.31,40.16,40.18,179078.0,39.9275,39.9573,39.8086,39.8284,179078.0
2023-03-28 15:20:00,40.19,40.22,40.07,40.16,273364.0,39.8383,39.8681,39.7194,39.8086,273364.0
2023-03-28 15:30:00,40.15,40.21,40.05,40.15,171544.0,39.7987,39.8582,39.6996,39.7987,171544.0
2023-03-28 15:40:00,40.15,40.22,40.08,40.19,380481.0,39.7987,39.8681,39.7293,39.8383,380481.0
2023-03-28 15:50:00,40.19,40.51,40.14,40.47,1749170.0,39.8383,40.1555,39.7888,40.1159,1749170.0
2023-03-29 09:30:00,41.36,41.97,41.33,41.59,385027.0,40.9981,41.6028,40.9684,41.2261,385027.0
2023-03-29 09:40:00,41.61,42.2,41.58,42.15,272403.0,41.2459,41.8307,41.2162,41.7812,272403.0
2023-03-29 09:50:00,42.15,42.44,42.1,42.36,644729.0,41.7812,42.0686,41.7316,41.9893,644729.0
2023-03-29 10:00:00,42.39,42.57,42.2,42.57,449373.0,42.0191,42.1975,41.8307,42.1975,449373.0
2023-03-29 10:10:00,42.58,42.69,42.44,42.61,479394.0,42.2074,42.3165,42.0686,42.2372,479394.0
2023-03-29 10:20:00,42.6,42.7,42.13,42.22,199177.0,42.2272,42.3264,41.7614,41.8506,199177.0
2023-03-29 10:30:00,42.23,42.32,42.11,42.15,158558.0,41.8605,41.9497,41.7415,41.7812,158558.0
2023-03-29 10:40:00,42.15,42.16,41.72,41.78,182426.0,41.7812,41.7911,41.3549,41.4144,182426.0
2023-03-29 10:50:00,41.79,41.94,41.75,41.79,114082.0,41.4243,41.573,41.3847,41.4243,114082.0
2023-03-29 11:00:00,41.78,42.13,41.75,42.12,173425.0,41.4144,41.7614,41.3847,41.7514,173425.0
2023-03-29 11:10:00,42.11,42.28,42.05,42.14,194308.0,41.7415,41.91,41.6821,41.7713,194308.0
2023-03-29 11:20:00,42.14,42.33,42.13,42.27,135656.0,41.7713,41.9596,41.7614,41.9001,135656.0
2023-03-29 11:30:00,42.28,42.33,42.2,42.27,90404.0,41.91,41.9596,41.8307,41.9001,90404.0
2023-03-29 11:40:00,42.27,42.3,42.2,42.23,87554.0,41.9001,41.9299,41.8307,41.8605,87554.0
2023-03-29 11:50:00,42.23,42.27,42.16,42.22,57862.0,41.8605,41.9001,41.7911,41.8506,57862.0
2023-03-29 12:00:00,42.22,42.27,42.07,42.09,72504.0,41.8506,41.9001,41.7019,41.7217,72504.0
2023-03-29 12:10:00,42.1,42.26,42.07,42.23,81644.0,41.7316,41.8902,41.7019,41.8605,81644.0
2023-03-29 12:20:00,42.23,42.4,42.23,42.26,100305.0,41.8605,42.029,41.8605,41.8902,100305.0
2023-03-29 12:30:00,42.26,42.32,42.22,42.3,50354.0,41.8902,41.9497,41.8506,41.9299,50354.0
2023-03-29 12:40:00,42.29,42.29,42.08,42.16,56787.0,41.92,41.92,41.7118,41.7911,56787.0
2023-03-29 12:50:00,42.16,42.17,41.98,42.01,63043.0,41.7911,41.801,41.6127,41.6424,63043.0
2023-03-29 13:00:00,42.01,42.18,41.99,42.16,64697.0,41.6424,41.8109,41.6226,41.7911,64697.0
2023-03-29 13:10:00,42.16,42.24,42.14,42.22,65215.0,41.7911,41.8704,41.7713,41.8506,65215.0
2023-03-29 13:20:00,42.21,42.24,42.15,42.24,56343.0,41.8407,41.8704,41.7812,41.8704,56343.0
2023-03-29 13:30:00,42.23,42.24,42.01,42.02,78724.0,41.8605,41.8704,41.6424,41.6523,78724.0
2023-03-29 13:40:00,42.02,42.23,42.0,42.21,77020.0,41.6523,41.8605,41.6325,41.8407,77020.0
2023-03-29 13:50:00,42.21,42.29,42.17,42.22,63606.0,41.8407,41.92,41.801,41.8506,63606.0
2023-03-29 14:00:00,42.22,42.31,42.13,42.26,49978.0,41.8506,41.9398,41.7614,41.8902,49978.0
2023-03-29 14:10:00,42.26,42.27,42.16,42.16,73020.0,41.8902,41.9001,41.7911,41.7911,73020.0
2023-03-29 14:20:00,42.17,42.35,42.16,42.34,93035.0,41.801,41.9794,41.7911,41.9695,93035.0
2023-03-29 14:30:00,42.35,42.47,42.31,42.45,94608.0,41.9794,42.0984,41.9398,42.0786,94608.0
2023-03-29 14:40:00,42.45,42.55,42.37,42.54,94735.0,42.0786,42.1777,41.9993,42.1678,94735.0
2023-03-29 14:50:00,42.55,42.63,42.48,42.58,126019.0,42.1777,42.257,42.1083,42.2074,126019.0
2023-03-29 15:00:00,42.58,42.75,42.46,42.73,207524.0,42.2074,42.3759,42.0885,42.3561,207524.0
2023-03-29 15:10:00,42.73,42.91,42.68,42.9,187484.0,42.3561,42.5345,42.3065,42.5246,187484.0
2023-03-29 15:20:00,42.9,43.01,42.9,42.92,274808.0,42.5246,42.6337,42.5246,42.5444,274808.0
2023-03-29 15:30:00,42.91,43.02,42.89,42.98,348213.0,42.5345,42.6436,42.5147,42.6039,348213.0
2023-03-29 15:40:00,42.98,43.06,42.96,43.02,473447.0,42.6039,42.6832,42.5841,42.6436,473447.0
2023-03-29 15:50:00,43.02,43.03,42.56,42.74,1117439.0,42.6436,42.6535,42.1876,42.366,1117439.0
2023-03-30 09:30:00,43.58,43.74,43.3,43.38,475612.0,43.1987,43.3573,42.9211,43.0004,475612.0
2023-03-30 09:40:00,43.39,43.65,43.3,43.56,253005.0,43.0103,43.2681,42.9211,43.1788,253005.0
2023-03-30 09:50:00,43.56,43.75,43.37,43.71,319639.0,43.1788,43.3672,42.9905,43.3275,319639.0
2023-03-30 10:00:00,43.73,43.87,43.48,43.51,281745.0,43.3474,43.4861,43.0995,43.1293,281745.0
2023-03-30 10:10:00,43.49,43.5,43.23,43.42,171613.0,43.1095,43.1194,42.8517,43.0401,171613.0
2023-03-30 10:20:00,43.43,43.59,43.4,43.49,166150.0,43.05,43.2086,43.0202,43.1095,166150.0
2023-03-30 10:30:00,43.49,43.57,43.33,43.43,106237.0,43.1095,43.1888,42.9509,43.05,106237.0
2023-03-30 10:40:00,43.42,43.51,43.32,43.33,166540.0,43.0401,43.1293,42.9409,42.9509,166540.0
2023-03-30 10:50:00,43.34,43.56,43.26,43.48,229146.0,42.9608,43.1788,42.8815,43.0995,229146.0
2023-03-30 11:00:00,43.47,43.6,43.4,43.55,176412.0,43.0896,43.2185,43.0202,43.1689,176412.0
2023-03-30 11:10:00,43.55,43.64,43.48,43.59,176021.0,43.1689,43.2581,43.0995,43.2086,176021.0
2023-03-30 11:20:00,43.6,43.62,43.37,43.4,100721.0,43.2185,43.2383,42.9905,43.0202,100721.0
2023-03-30 11:30:00,43.4,43.44,43.32,43.43,75337.0,43.0202,43.0599,42.9409,43.05,75337.0
2023-03-30 11:40:00,43.43,43.54,43.29,43.3,93909.0,43.05,43.159,42.9112,42.9211,93909.0
2023-03-30 11:50:00,43.3,43.42,43.27,43.38,63835.0,42.9211,43.0401,42.8914,43.0004,63835.0
2023-03-30 12:00:00,43.38,43.43,43.27,43.41,88123.0,43.0004,43.05,42.8914,43.0302,88123.0
2023-03-30 12:10:00,43.4,43.44,43.35,43.41,171090.0,43.0202,43.0599,42.9707,43.0302,171090.0
2023-03-30 12:20:00,43.41,43.45,43.27,43.41,123966.0,43.0302,43.0698,42.8914,43.0302,123966.0
2023-03-30 12:30:00,43.41,43.43,43.28,43.41,185998.0,43.0302,43.05,42.9013,43.0302,185998.0
2023-03-30 12:40:00,43.41,43.5,43.31,43.31,115427.0,43.0302,43.1194,42.931,42.931,115427.0
2023-03-30 12:50:00,43.3,43.35,43.23,43.26,80994.0,42.9211,42.9707,42.8517,42.8815,80994.0
2023-03-30 13:00:00,43.26,43.36,43.19,43.34,65545.0,42.8815,42.9806,42.8121,42.9608,65545.0
2023-03-30 13:10:00,43.34,43.36,43.18,43.2,52253.0,42.9608,42.9806,42.8022,42.822,52253.0
2023-03-30 13:20:00,43.21,43.3,43.16,43.19,59676.0,42.8319,42.9211,42.7823,42.8121,59676.0
2023-03-30 13:30:00,43.19,43.2,42.9,42.91,107699.0,42.8121,42.822,42.5246,42.5345,107699.0
2023-03-30 13:40:00,42.91,43.0,42.84,42.98,62202.0,42.5345,42.6237,42.4651,42.6039,62202.0
2023-03-30 13:50:00,42.99,43.14,42.99,43.12,63342.0,42.6138,42.7625,42.6138,42.7427,63342.0
2023-03-30 14:00:00,43.11,43.27,43.08,43.24,339371.0,42.7328,42.8914,42.703,42.8616,339371.0
2023-03-30 14:10:00,43.24,43.34,43.2,43.29,83045.0,42.8616,42.9608,42.822,42.9112,83045.0
2023-03-30 14:20:00,43.28,43.5,43.24,43.44,109753.0,42.9013,43.1194,42.8616,43.0599,109753.0
2023-03-30 14:30:00,43.45,43.5,43.39,43.4,97201.0,43.0698,43.1194,43.0103,43.0202,97201.0
2023-03-30 14:40:00,43.4,43.41,43.3,43.32,92373.0,43.0202,43.0302,42.9211,42.9409,92373.0
2023-03-30 14:50:00,43.31,43.46,43.24,43.41,103762.0,42.931,43.0797,42.8616,43.0302,103762.0
2023-03-30 15:00:00,43.41,43.5,43.38,43.42,140576.0,43.0302,43.1194,43.0004,43.0401,140576.0
2023-03-30 15:10:00,43.42,43.47,43.31,43.33,95945.0,43.0401,43.0896,42.931,42.9509,95945.0
2023-03-30 15:20:00,43.34,43.47,43.31,43.41,157137.0,42.9608,43.0896,42.931,43.0302,157137.0
2023-03-30 15:30:00,43.42,43.51,43.38,43.48,190223.0,43.0401,43.1293,43.0004,43.0995,190223.0
2023-03-30 15:40:00,43.48,43.49,43.29,43.32,247541.0,43.0995,43.1095,42.9112,42.9409,247541.0
2023-03-30 15:50:00,43.32,43.42,43.22,43.24,922913.0,42.9409,43.0401,42.8418,42.8616,922913.0
2023-03-31 09:30:00,43.02,43.3,42.82,43.12,292540.0,42.6436,42.9211,42.4453,42.7427,292540.0
2023-03-31 09:40:00,43.11,43.39,43.08,43.25,114988.0,42.7328,43.0103,42.703,42.8716,114988.0
2023-03-31 09:50:00,43.25,43.28,43.0,43.0,87689.0,42.8716,42.9013,42.6237,42.6237,87689.0
2023-03-31 10:00:00,43.02,43.06,42.85,42.86,169186.0,42.6436,42.6832,42.4751,42.485,169186.0
2023-03-31 10:10:00,42.87,42.98,42.8,42.88,119486.0,42.4949,42.6039,42.4255,42.5048,119486.0
2023-03-31 10:20:00,42.88,42.92,42.72,42.73,150877.0,42.5048,42.5444,42.3462,42.3561,150877.0
2023-03-31 10:30:00,42.73,43.01,42.7,42.96,148016.0,42.3561,42.6337,42.3264,42.5841,148016.0
2023-03-31 10:40:00,42.97,43.11,42.95,43.02,122781.0,42.594,42.7328,42.5742,42.6436,122781.0
2023-03-31 10:50:00,43.02,43.05,42.9,43.0,66920.0,42.6436,42.6733,42.5246,42.6237,66920.0
2023-03-31 11:00:00,43.0,43.04,42.89,42.91,71443.0,42.6237,42.6634,42.5147,42.5345,71443.0
2023-03-31 11:10:00,42.9,42.96,42.85,42.89,172702.0,42.5246,42.5841,42.4751,42.5147,172702.0
2023-03-31 11:20:00,42.9,43.07,42.89,42.94,134187.0,42.5246,42.6931,42.5147,42.5643,134187.0
2023-03-31 11:30:00,42.95,43.07,42.87,43.02,63520.0,42.5742,42.6931,42.4949,42.6436,63520.0
2023-03-31 11:40:00,43.02,43.04,42.94,43.02,64432.0,42.6436,42.6634,42.5643,42.6436,64432.0
2023-03-31 11:50:00,43.02,43.19,43.02,43.13,153879.0,42.6436,42.8121,42.6436,42.7526,153879.0
2023-03-31 12:00:00,43.14,43.15,43.06,43.12,50500.0,42.7625,42.7724,42.6832,42.7427,50500.0
2023-03-31 12:10:00,43.1,43.12,43.0,43.05,59969.0,42.7229,42.7427,42.6237,42.6733,59969.0
2023-03-31 12:20:00,43.05,43.3,43.03,43.3,222270.0,42.6733,42.9211,42.6535,42.9211,222270.0
2023-03-31 12:30:00,43.3,43.3,43.14,43.19,137481.0,42.9211,42.9211,42.7625,42.8121,137481.0
2023-03-31 12:40:00,43.2,43.28,43.16,43.22,135870.0,42.822,42.9013,42.7823,42.8418,135870.0
2023-03-31 12:50:00,43.22,43.26,43.13,43.14,67704.0,42.8418,42.8815,42.7526,42.7625,67704.0
2023-03-31 13:00:00,43.13,43.15,43.06,43.1,49049.0,42.7526,42.7724,42.6832,42.7229,49049.0
2023-03-31 13:10:00,43.11,43.16,43.05,43.13,90056.0,42.7328,42.7823,42.6733,42.7526,90056.0
2023-03-31 13:20:00,43.13,43.14,43.04,43.05,52942.0,42.7526,42.7625,42.6634,42.6733,52942.0
2023-03-31 13:30:00,43.05,43.08,42.93,42.94,62955.0,42.6733,42.703,42.5544,42.5643,62955.0
2023-03-31 13:40:00,42.95,42.97,42.8,42.86,99037.0,42.5742,42.594,42.4255,42.485,99037.0
2023-03-31 13:50:00,42.86,42.95,42.85,42.93,101402.0,42.485,42.5742,42.4751,42.5544,101402.0
2023-03-31 14:00:00,42.93,43.01,42.91,42.98,92435.0,42.5544,42.6337,42.5345,42.6039,92435.0
2023-03-31 14:10:00,42.98,43.03,42.94,42.96,89654.0,42.6039,42.6535,42.5643,42.5841,89654.0
2023-03-31 14:20:00,42.95,42.99,42.85,42.86,87857.0,42.5742,42.6138,42.4751,42.485,87857.0
2023-03-31 14:30:00,42.87,42.96,42.84,42.93,190161.0,42.4949,42.5841,42.4651,42.5544,190161.0
2023-03-31 14:40:00,42.93,42.93,42.86,42.91,164828.0,42.5544,42.5544,42.485,42.5345,164828.0
2023-03-31 14:50:00,42.91,42.95,42.85,42.94,182313.0,42.5345,42.5742,42.4751,42.5643,182313.0
2023-03-31 15:00:00,42.93,43.06,42.91,43.0,250987.0,42.5544,42.6832,42.5345,42.6237,250987.0
2023-03-31 15:10:00,43.01,43.11,42.96,43.11,108081.0,42.6337,42.7328,42.5841,42.7328,108081.0
2023-03-31 15:20:00,43.11,43.2,43.11,43.18,158655.0,42.7328,42.822,42.7328,42.8022,158655.0
2023-03-31 15:30:00,43.18,43.21,42.99,43.0,207937.0,42.8022,42.8319,42.6138,42.6237,207937.0
2023-03-31 15:40:00,43.0,43.05,42.94,42.95,182475.0,42.6237,42.6733,42.5643,42.5742,182475.0
2023-03-31 15:50:00,42.95,43.35,42.9,43.3,1356858.0,42.5742,42.9707,42.5246,42.9211,1356858.0
2023-04-03 09:30:00,42.95,43.29,42.86,42.97,187279.0,42.5742,42.9112,42.485,42.594,187279.0
2023-04-03 09:40:00,42.98,43.04,42.79,42.9,150940.0,42.6039,42.6634,42.4156,42.5246,150940.0
2023-04-03 09:50:00,42.91,42.91,42.54,42.58,134026.0,42.5345,42.5345,42.1678,42.2074,134026.0
2023-04-03 10:00:00,42.59,42.75,42.32,42.32,284925.0,42.2173,42.3759,41.9497,41.9497,284925.0
2023-04-03 10:10:00,42.32,42.36,42.15,42.32,234331.0,41.9497,41.9893,41.7812,41.9497,234331.0
2023-04-03 10:20:00,42.33,42.65,42.32,42.62,116735.0,41.9596,42.2768,41.9497,42.2471,116735.0
2023-04-03 10:30:00,42.63,42.74,42.42,42.44,97575.0,42.257,42.366,42.0488,42.0686,97575.0
2023-04-03 10:40:00,42.46,42.48,42.17,42.18,89845.0,42.0885,42.1083,41.801,41.8109,89845.0
2023-04-03 10:50:00,42.19,42.21,41.96,42.03,175183.0,41.8208,41.8407,41.5928,41.6622,175183.0
2023-04-03 11:00:00,42.04,42.09,41.95,42.0,89882.0,41.6721,41.7217,41.5829,41.6325,89882.0
2023-04-03 11:10:00,42.0,42.08,41.88,42.04,140713.0,41.6325,41.7118,41.5135,41.6721,140713.0
2023-04-03 11:20:00,42.05,42.08,41.94,41.97,78527.0,41.6821,41.7118,41.573,41.6028,78527.0
2023-04-03 11:30:00,41.96,42.05,41.91,41.96,82493.0,41.5928,41.6821,41.5433,41.5928,82493.0
2023-04-03 11:40:00,41.96,42.04,41.88,42.03,82642.0,41.5928,41.6721,41.5135,41.6622,82642.0
2023-04-03 11:50:00,42.03,42.06,41.91,42.04,109415.0,41.6622,41.692,41.5433,41.6721,109415.0
2023-04-03 12:00:00,42.03,42.28,42.02,42.25,100503.0,41.6622,41.91,41.6523,41.8803,100503.0
2023-04-03 12:10:00,42.25,42.34,42.2,42.26,79946.0,41.8803,41.9695,41.8307,41.8902,79946.0
2023-04-03 12:20:00,42.27,42.28,42.02,42.02,71734.0,41.9001,41.91,41.6523,41.6523,71734.0
2023-04-03 12:30:00,42.03,42.08,41.96,41.98,79406.0,41.6622,41.7118,41.5928,41.6127,79406.0
2023-04-03 12:40:00,41.98,42.0,41.87,41.99,73161.0,41.6127,41.6325,41.5036,41.6226,73161.0
2023-04-03 12:50:00,41.98,42.01,41.9,41.9,58284.0,41.6127,41.6424,41.5334,41.5334,58284.0
2023-04-03 13:00:00,41.9,41.9,41.7,41.79,105667.0,41.5334,41.5334,41.3351,41.4243,105667.0
2023-04-03 13:10:00,41.79,41.85,41.72,41.84,94611.0,41.4243,41.4838,41.3549,41.4739,94611.0
2023-04-03 13:20:00,41.84,41.94,41.75,41.75,93645.0,41.4739,41.573,41.3847,41.3847,93645.0
2023-04-03 13:30:00,41.76,41.88,41.72,41.79,178869.0,41.3946,41.5135,41.3549,41.4243,178869.0
2023-04-03 13:40:00,41.79,41.8,41.67,41.75,165745.0,41.4243,41.4342,41.3054,41.3847,165745.0
2023-04-03 13:50:00,41.75,41.96,41.73,41.9,111184.0,41.3847,41.5928,41.3649,41.5334,111184.0
2023-04-03 14:00:00,41.91,42.0,41.84,41.84,91583.0,41.5433,41.6325,41.4739,41.4739,91583.0
2023-04-03 14:10:00,41.84,41.9,41.74,41.77,147273.0,41.4739,41.5334,41.3748,41.4045,147273.0
2023-04-03 14:20:00,41.77,41.91,41.72,41.9,116778.0,41.4045,41.5433,41.3549,41.5334,116778.0
2023-04-03 14:30:00,41.9,42.08,41.89,42.07,104639.0,41.5334,41.7118,41.5235,41.7019,104639.0
2023-04-03 14:40:00,42.08,42.12,41.99,42.09,80736.0,41.7118,41.7514,41.6226,41.7217,80736.0
2023-04-03 14:50:00,42.09,42.17,42.05,42.07,87806.0,41.7217,41.801,41.6821,41.7019,87806.0
2023-04-03 15:00:00,42.07,42.12,42.02,42.09,96589.0,41.7019,41.7514,41.6523,41.7217,96589.0
2023-04-03 15:10:00,42.1,42.15,42.04,42.04,144350.0,41.7316,41.7812,41.6721,41.6721,144350.0
2023-04-03 15:20:00,42.05,42.09,41.99,42.0,130016.0,41.6821,41.7217,41.6226,41.6325,130016.0
2023-04-03 15:30:00,42.01,42.09,41.97,42.01,238952.0,41.6424,41.7217,41.6028,41.6424,238952.0
2023-04-03 15:40:00,42.0,42.01,41.86,41.88,411346.0,41.6325,41.6424,41.4937,41.5135,411346.0
2023-04-03 15:50:00,41.89,42.0,41.84,41.95,1037926.0,41.5235,41.6325,41.4739,41.5829,1037926.0
2023-04-04 09:30:00,42.09,42.13,41.67,41.68,170810.0,41.7217,41.7614,41.3054,41.3153,170810.0
2023-04-04 09:40:00,41.68,41.7,41.13,41.37,171310.0,41.3153,41.3351,40.7701,41.008,171310.0
2023-04-04 09:50:00,41.37,41.47,41.26,41.36,211637.0,41.008,41.1071,40.899,40.9981,211637.0
2023-04-04 10:00:00,41.37,41.6,41.3,41.48,332880.0,41.008,41.236,40.9386,41.117,332880.0
2023-04-04 10:10:00,41.49,41.61,41.12,41.14,269119.0,41.127,41.2459,40.7602,40.78,269119.0
2023-04-04 10:20:00,41.15,41.17,40.9,41.03,229900.0,40.7899,40.8098,40.5421,40.671,229900.0
2023-04-04 10:30:00,41.02,41.23,41.0,41.08,258562.0,40.6611,40.8692,40.6412,40.7205,258562.0
2023-04-04 10:40:00,41.07,41.07,40.81,40.86,259544.0,40.7106,40.7106,40.4529,40.5025,259544.0
2023-04-04 10:50:00,40.85,41.0,40.76,40.87,177491.0,40.4926,40.6412,40.4033,40.5124,177491.0
2023-04-04 11:00:00,40.86,40.89,40.68,40.72,133051.0,40.5025,40.5322,40.324,40.3637,133051.0
2023-04-04 11:10:00,40.72,40.73,40.5,40.59,195036.0,40.3637,40.3736,40.1456,40.2348,195036.0
2023-04-04 11:20:00,40.58,40.74,40.58,40.69,200037.0,40.2249,40.3835,40.2249,40.334,200037.0
2023-04-04 11:30:00,40.69,40.72,40.54,40.55,206888.0,40.334,40.3637,40.1853,40.1952,206888.0
2023-04-04 11:40:00,40.54,40.74,40.49,40.69,159799.0,40.1853,40.3835,40.1357,40.334,159799.0
2023-04-04 11:50:00,40.68,40.82,40.64,40.73,137937.0,40.324,40.4628,40.2844,40.3736,137937.0
2023-04-04 12:00:00,40.73,40.9,40.68,40.71,150979.0,40.3736,40.5421,40.324,40.3538,150979.0
2023-04-04 12:10:00,40.72,40.83,40.7,40.76,117302.0,40.3637,40.4727,40.3439,40.4033,117302.0
2023-04-04 12:20:00,40.75,40.96,40.73,40.91,164021.0,40.3934,40.6016,40.3736,40.552,164021.0
2023-04-04 12:30:00,40.9,40.95,40.82,40.86,96867.0,40.5421,40.5917,40.4628,40.5025,96867.0
2023-04-04 12:40:00,40.86,40.98,40.83,40.85,88391.0,40.5025,40.6214,40.4727,40.4926,88391.0
2023-04-04 12:50:00,40.85,40.87,40.73,40.75,128939.0,40.4926,40.5124,40.3736,40.3934,128939.0
2023-04-04 13:00:00,40.75,40.82,40.66,40.77,70940.0,40.3934,40.4628,40.3042,40.4133,70940.0
2023-04-04 13:10:00,40.76,40.93,40.71,40.93,145216.0,40.4033,40.5719,40.3538,40.5719,145216.0
2023-04-04 13:20:00,40.92,40.99,40.88,40.94,112086.0,40.5619,40.6313,40.5223,40.5818,112086.0
2023-04-04 13:30:00,40.94,41.09,40.89,41.07,147123.0,40.5818,40.7305,40.5322,40.7106,147123.0
2023-04-04 13:40:00,41.07,41.12,40.89,41.03,106058.0,40.7106,40.7602,40.5322,40.671,106058.0
2023-04-04 13:50:00,41.03,41.04,40.96,40.98,56760.0,40.671,40.6809,40.6016,40.6214,56760.0
2023-04-04 14:00:00,40.97,41.05,40.93,40.93,64547.0,40.6115,40.6908,40.5719,40.5719,64547.0
2023-04-04 14:10:00,40.92,41.02,40.88,40.9,60836.0,40.5619,40.6611,40.5223,40.5421,60836.0
2023-04-04 14:20:00,40.9,40.94,40.72,40.73,45788.0,40.5421,40.5818,40.3637,40.3736,45788.0
2023-04-04 14:30:00,40.73,40.79,40.69,40.76,80606.0,40.3736,40.4331,40.334,40.4033,80606.0
2023-04-04 14:40:00,40.76,40.78,40.64,40.71,69120.0,40.4033,40.4232,40.2844,40.3538,69120.0
2023-04-04 14:50:00,40.71,40.76,40.51,40.56,93145.0,40.3538,40.4033,40.1555,40.2051,93145.0
2023-04-04 15:00:00,40.54,40.65,40.48,40.53,113101.0,40.1853,40.2943,40.1258,40.1754,113101.0
2023-04-04 15:10:00,40.53,40.58,40.42,40.5,160657.0,40.1754,40.2249,40.0663,40.1456,160657.0
2023-04-04 15:20:00,40.51,40.59,40.42,40.43,334334.0,40.1555,40.2348,40.0663,40.0762,334334.0
2023-04-04 15:30:00,40.43,40.55,40.42,40.53,173457.0,40.0762,40.1952,40.0663,40.1754,173457.0
2023-04-04 15:40:00,40.53,40.53,40.2,40.3,584778.0,40.1754,40.1754,39.8482,39.9474,584778.0
2023-04-04 15:50:00,40.3,40.52,40.29,40.49,1242775.0,39.9474,40.1654,39.9375,40.1357,1242775.0
2023-04-05 09:30:00,40.01,40.08,39.59,39.67,414670.0,39.7193,39.7887,39.3023,39.3817,414670.0
2023-04-05 09:40:00,39.66,40.0,39.64,39.8,289262.0,39.3718,39.7093,39.3519,39.5108,289262.0
2023-04-05 09:50:00,39.81,39.98,39.63,39.91,166872.0,39.5207,39.6895,39.342,39.62,166872.0
2023-04-05 10:00:00,39.91,40.06,39.63,39.7,487204.0,39.62,39.7689,39.342,39.4115,487204.0
2023-04-05 10:10:00,39.71,39.76,39.61,39.66,209249.0,39.4214,39.4711,39.3222,39.3718,209249.0
2023-04-05 10:20:00,39.66,39.86,39.58,39.59,272699.0,39.3718,39.5703,39.2924,39.3023,272699.0
2023-04-05 10:30:00,39.57,39.67,39.51,39.54,198752.0,39.2825,39.3817,39.2229,39.2527,198752.0
2023-04-05 10:40:00,39.54,39.54,39.3,39.41,249438.0,39.2527,39.2527,39.0144,39.1236,249438.0
2023-04-05 10:50:00,39.4,39.56,39.4,39.44,246664.0,39.1137,39.2725,39.1137,39.1534,246664.0
2023-04-05 11:00:00,39.45,39.47,39.19,39.26,135407.0,39.1633,39.1832,38.9052,38.9747,135407.0
2023-04-05 11:10:00,39.26,39.45,39.23,39.31,153547.0,38.9747,39.1633,38.9449,39.0243,153547.0
2023-04-05 11:20:00,39.3,39.44,39.26,39.38,156414.0,39.0144,39.1534,38.9747,39.0938,156414.0
2023-04-05 11:30:00,39.38,39.49,39.35,39.48,203003.0,39.0938,39.203,39.0641,39.1931,203003.0
2023-04-05 11:40:00,39.48,39.55,39.39,39.45,218029.0,39.1931,39.2626,39.1038,39.1633,218029.0
2023-04-05 11:50:00,39.45,39.67,39.42,39.67,142309.0,39.1633,39.3817,39.1335,39.3817,142309.0
2023-04-05 12:00:00,39.68,39.7,39.6,39.65,200639.0,39.3917,39.4115,39.3122,39.3619,200639.0
2023-04-05 12:10:00,39.65,39.79,39.61,39.68,184974.0,39.3619,39.5009,39.3222,39.3917,184974.0
2023-04-05 12:20:00,39.68,39.69,39.41,39.48,222893.0,39.3917,39.4016,39.1236,39.1931,222893.0
2023-04-05 12:30:00,39.47,39.61,39.43,39.57,138086.0,39.1832,39.3222,39.1435,39.2825,138086.0
2023-04-05 12:40:00,39.58,39.66,39.56,39.57,114125.0,39.2924,39.3718,39.2725,39.2825,114125.0
2023-04-05 12:50:00,39.55,39.73,39.5,39.61,108761.0,39.2626,39.4413,39.213,39.3222,108761.0
2023-04-05 13:00:00,39.62,39.65,39.51,39.57,50168.0,39.3321,39.3619,39.2229,39.2825,50168.0
2023-04-05 13:10:00,39.55,39.75,39.53,39.75,82781.0,39.2626,39.4611,39.2427,39.4611,82781.0
2023-04-05 13:20:00,39.75,39.78,39.61,39.73,107654.0,39.4611,39.4909,39.3222,39.4413,107654.0
2023-04-05 13:30:00,39.74,39.82,39.65,39.82,114324.0,39.4512,39.5306,39.3619,39.5306,114324.0
2023-04-05 13:40:00,39.82,39.93,39.79,39.84,243310.0,39.5306,39.6398,39.5009,39.5505,243310.0
2023-04-05 13:50:00,39.84,39.93,39.81,39.93,80950.0,39.5505,39.6398,39.5207,39.6398,80950.0
2023-04-05 14:00:00,39.93,40.14,39.91,40.04,183284.0,39.6398,39.8483,39.62,39.749,183284.0
2023-04-05 14:10:00,40.03,40.1,39.93,40.07,130945.0,39.7391,39.8086,39.6398,39.7788,130945.0
2023-04-05 14:20:00,40.06,40.09,39.9,39.9,115309.0,39.7689,39.7987,39.6101,39.6101,115309.0
2023-04-05 14:30:00,39.9,40.15,39.88,40.12,67929.0,39.6101,39.8582,39.5902,39.8285,67929.0
2023-04-05 14:40:00,40.12,40.17,39.99,40.06,105063.0,39.8285,39.8781,39.6994,39.7689,105063.0
2023-04-05 14:50:00,40.05,40.06,39.93,40.02,71560.0,39.759,39.7689,39.6398,39.7292,71560.0
2023-04-05 15:00:00,40.01,40.04,39.84,39.86,94163.0,39.7193,39.749,39.5505,39.5703,94163.0
2023-04-05 15:10:00,39.86,39.96,39.83,39.9,123199.0,39.5703,39.6696,39.5406,39.6101,123199.0
2023-04-05 15:20:00,39.9,40.02,39.84,39.93,155893.0,39.6101,39.7292,39.5505,39.6398,155893.0
2023-04-05 15:30:00,39.94,40.0,39.89,39.91,171862.0,39.6498,39.7093,39.6001,39.62,171862.0
2023-04-05 15:40:00,39.91,40.0,39.86,39.97,293216.0,39.62,39.7093,39.5703,39.6795,293216.0
2023-04-05 15:50:00,39.98,40.13,39.91,40.11,844182.0,39.6895,39.8384,39.62,39.8185,844182.0
2023-04-06 09:30:00,39.52,39.52,38.86,38.96,502140.0,39.2328,39.2328,38.5776,38.6769,502140.0
2023-04-06 09:40:00,38.96,39.16,38.88,38.98,296874.0,38.6769,38.8754,38.5975,38.6967,296874.0
2023-04-06 09:50:00,38.98,39.25,38.98,39.21,198831.0,38.6967,38.9648,38.6967,38.9251,198831.0
2023-04-06 10:00:00,39.21,39.72,39.18,39.59,294900.0,38.9251,39.4314,38.8953,39.3023,294900.0
2023-04-06 10:10:00,39.6,39.86,39.56,39.57,196045.0,39.3122,39.5703,39.2725,39.2825,196045.0
2023-04-06 10:20:00,39.56,39.65,39.4,39.64,208506.0,39.2725,39.3619,39.1137,39.3519,208506.0
2023-04-06 10:30:00,39.63,39.77,39.59,39.6,358263.0,39.342,39.481,39.3023,39.3122,358263.0
2023-04-06 10:40:00,39.61,39.67,39.36,39.51,169077.0,39.3222,39.3817,39.074,39.2229,169077.0
2023-04-06 10:50:00,39.49,39.69,39.47,39.63,146607.0,39.203,39.4016,39.1832,39.342,146607.0
2023-04-06 11:00:00,39.63,39.77,39.62,39.7,134358.0,39.342,39.481,39.3321,39.4115,134358.0
2023-04-06 11:10:00,39.7,39.73,39.6,39.64,130016.0,39.4115,39.4413,39.3122,39.3519,130016.0
2023-04-06 11:20:00,39.65,39.68,39.38,39.4,90742.0,39.3619,39.3917,39.0938,39.1137,90742.0
2023-04-06 11:30:00,39.41,39.6,39.36,39.6,98619.0,39.1236,39.3122,39.074,39.3122,98619.0
2023-04-06 11:40:00,39.61,39.9,39.6,39.85,88701.0,39.3222,39.6101,39.3122,39.5604,88701.0
2023-04-06 11:50:00,39.84,39.85,39.72,39.73,90086.0,39.5505,39.5604,39.4314,39.4413,90086.0
2023-04-06 12:00:00,39.74,39.94,39.7,39.72,93832.0,39.4512,39.6498,39.4115,39.4314,93832.0
2023-04-06 12:10:00,39.72,39.73,39.63,39.69,84614.0,39.4314,39.4413,39.342,39.4016,84614.0
2023-04-06 12:20:00,39.7,39.76,39.66,39.73,69563.0,39.4115,39.4711,39.3718,39.4413,69563.0
2023-04-06 12:30:00,39.74,39.84,39.72,39.72,79598.0,39.4512,39.5505,39.4314,39.4314,79598.0
2023-04-06 12:40:00,39.71,39.75,39.58,39.59,132957.0,39.4214,39.4611,39.2924,39.3023,132957.0
2023-04-06 12:50:00,39.6,39.62,39.49,39.52,61612.0,39.3122,39.3321,39.203,39.2328,61612.0
2023-04-06 13:00:00,39.52,39.62,39.44,39.58,101859.0,39.2328,39.3321,39.1534,39.2924,101859.0
2023-04-06 13:10:00,39.56,39.72,39.55,39.69,84422.0,39.2725,39.4314,39.2626,39.4016,84422.0
2023-04-06 13:20:00,39.7,39.75,39.66,39.66,88306.0,39.4115,39.4611,39.3718,39.3718,88306.0
2023-04-06 13:30:00,39.66,39.76,39.61,39.73,117998.0,39.3718,39.4711,39.3222,39.4413,117998.0
2023-04-06 13:40:00,39.74,39.76,39.68,39.7,53432.0,39.4512,39.4711,39.3917,39.4115,53432.0
2023-04-06 13:50:00,39.71,39.76,39.64,39.65,76028.0,39.4214,39.4711,39.3519,39.3619,76028.0
2023-04-06 14:00:00,39.65,39.73,39.63,39.68,69726.0,39.3619,39.4413,39.342,39.3917,69726.0
2023-04-06 14:10:00,39.68,39.79,39.66,39.77,103794.0,39.3917,39.5009,39.3718,39.481,103794.0
2023-04-06 14:20:00,39.77,39.77,39.68,39.72,87355.0,39.481,39.481,39.3917,39.4314,87355.0
2023-04-06 14:30:00,39.72,39.74,39.64,39.64,73043.0,39.4314,39.4512,39.3519,39.3519,73043.0
2023-04-06 14:40:00,39.64,39.73,39.62,39.67,101341.0,39.3519,39.4413,39.3321,39.3817,101341.0
2023-04-06 14:50:00,39.67,39.72,39.58,39.59,86067.0,39.3817,39.4314,39.2924,39.3023,86067.0
2023-04-06 15:00:00,39.59,39.61,39.52,39.53,84095.0,39.3023,39.3222,39.2328,39.2427,84095.0
2023-04-06 15:10:00,39.53,39.55,39.44,39.46,124466.0,39.2427,39.2626,39.1534,39.1733,124466.0
2023-04-06 15:20:00,39.46,39.53,39.43,39.48,124375.0,39.1733,39.2427,39.1435,39.1931,124375.0
2023-04-06 15:30:00,39.48,39.51,39.41,39.41,127281.0,39.1931,39.2229,39.1236,39.1236,127281.0
2023-04-06 15:40:00,39.41,39.43,39.34,39.39,201994.0,39.1236,39.1435,39.0541,39.1038,201994.0
2023-04-06 15:50:00,39.39,39.39,39.2,39.25,771521.0,39.1038,39.1038,38.9151,38.9648,771521.0
2023-04-10 09:30:00,38.74,38.96,38.43,38.95,269528.0,38.4585,38.6769,38.1507,38.667,269528.0
2023-04-10 09:40:00,38.95,39.19,38.85,39.03,138221.0,38.667,38.9052,38.5677,38.7464,138221.0
2023-04-10 09:50:00,39.02,39.36,38.92,39.24,320927.0,38.7365,39.074,38.6372,38.9549,320927.0
2023-04-10 10:00:00,39.24,39.53,39.23,39.52,330659.0,38.9549,39.2427,38.9449,39.2328,330659.0
2023-04-10 10:10:00,39.52,39.75,39.45,39.7,186014.0,39.2328,39.4611,39.1633,39.4115,186014.0
2023-04-10 10:20:00,39.7,39.83,39.62,39.68,142736.0,39.4115,39.5406,39.3321,39.3917,142736.0
2023-04-10 10:30:00,39.67,40.04,39.67,40.01,265769.0,39.3817,39.749,39.3817,39.7193,265769.0
2023-04-10 10:40:00,40.0,40.05,39.8,39.81,130457.0,39.7093,39.759,39.5108,39.5207,130457.0
2023-04-10 10:50:00,39.8,39.8,39.58,39.59,129688.0,39.5108,39.5108,39.2924,39.3023,129688.0
2023-04-10 11:00:00,39.6,39.84,39.58,39.84,139113.0,39.3122,39.5505,39.2924,39.5505,139113.0
2023-04-10 11:10:00,39.84,39.89,39.66,39.68,108511.0,39.5505,39.6001,39.3718,39.3917,108511.0
2023-04-10 11:20:00,39.68,39.74,39.58,39.73,69606.0,39.3917,39.4512,39.2924,39.4413,69606.0
2023-04-10 11:30:00,39.72,39.73,39.62,39.69,115737.0,39.4314,39.4413,39.3321,39.4016,115737.0
2023-04-10 11:40:00,39.7,39.75,39.67,39.71,85898.0,39.4115,39.4611,39.3817,39.4214,85898.0
2023-04-10 11:50:00,39.72,39.73,39.6,39.65,108834.0,39.4314,39.4413,39.3122,39.3619,108834.0
2023-04-10 12:00:00,39.65,39.65,39.45,39.59,155446.0,39.3619,39.3619,39.1633,39.3023,155446.0
2023-04-10 12:10:00,39.59,39.65,39.5,39.64,80568.0,39.3023,39.3619,39.213,39.3519,80568.0
2023-04-10 12:20:00,39.64,39.71,39.61,39.7,74057.0,39.3519,39.4214,39.3222,39.4115,74057.0
2023-04-10 12:30:00,39.7,39.98,39.66,39.91,69922.0,39.4115,39.6895,39.3718,39.62,69922.0
2023-04-10 12:40:00,39.91,40.05,39.86,40.02,74971.0,39.62,39.759,39.5703,39.7292,74971.0
2023-04-10 12:50:00,40.02,40.05,39.91,39.94,69129.0,39.7292,39.759,39.62,39.6498,69129.0
2023-04-10 13:00:00,39.95,39.97,39.9,39.93,65134.0,39.6597,39.6795,39.6101,39.6398,65134.0
2023-04-10 13:10:00,39.93,39.95,39.84,39.84,105898.0,39.6398,39.6597,39.5505,39.5505,105898.0
2023-04-10 13:20:00,39.84,39.93,39.83,39.9,73266.0,39.5505,39.6398,39.5406,39.6101,73266.0
2023-04-10 13:30:00,39.9,39.95,39.86,39.93,106615.0,39.6101,39.6597,39.5703,39.6398,106615.0
2023-04-10 13:40:00,39.94,40.08,39.86,40.04,85442.0,39.6498,39.7887,39.5703,39.749,85442.0
2023-04-10 13:50:00,40.03,40.06,39.89,39.93,51394.0,39.7391,39.7689,39.6001,39.6398,51394.0
2023-04-10 14:00:00,39.93,40.01,39.89,39.95,36049.0,39.6398,39.7193,39.6001,39.6597,36049.0
2023-04-10 14:10:00,39.95,40.1,39.93,40.07,60355.0,39.6597,39.8086,39.6398,39.7788,60355.0
2023-04-10 14:20:00,40.07,40.12,40.05,40.07,65102.0,39.7788,39.8285,39.759,39.7788,65102.0
2023-04-10 14:30:00,40.07,40.09,40.03,40.06,71726.0,39.7788,39.7987,39.7391,39.7689,71726.0
2023-04-10 14:40:00,40.07,40.07,39.96,40.0,63015.0,39.7788,39.7788,39.6696,39.7093,63015.0
2023-04-10 14:50:00,40.01,40.2,40.0,40.17,84651.0,39.7193,39.9079,39.7093,39.8781,84651.0
2023-04-10 15:00:00,40.18,40.21,40.1,40.17,73740.0,39.888,39.9178,39.8086,39.8781,73740.0
2023-04-10 15:10:00,40.16,40.18,40.11,40.16,62962.0,39.8682,39.888,39.8185,39.8682,62962.0
2023-04-10 15:20:00,40.16,40.25,40.15,40.18,98523.0,39.8682,39.9575,39.8582,39.888,98523.0
2023-04-10 15:30:00,40.17,40.34,40.14,40.34,245348.0,39.8781,40.0469,39.8483,40.0469,245348.0
2023-04-10 15:40:00,40.34,40.39,40.26,40.35,315389.0,40.0469,40.0965,39.9674,40.0568,315389.0
2023-04-10 15:50:00,40.34,40.37,40.2,40.37,867447.0,40.0469,40.0766,39.9079,40.0766,867447.0
2023-04-11 09:30:00,40.42,40.6,40.21,40.31,349498.0,40.1263,40.305,39.9178,40.0171,349498.0
2023-04-11 09:40:00,40.35,40.35,39.88,40.0,357328.0,40.0568,40.0568,39.5902,39.7093,357328.0
2023-04-11 09:50:00,40.0,40.25,39.93,40.1,283449.0,39.7093,39.9575,39.6398,39.8086,283449.0
2023-04-11 10:00:00,40.11,40.23,40.06,40.22,147416.0,39.8185,39.9377,39.7689,39.9277,147416.0
2023-04-11 10:10:00,40.23,40.25,39.91,39.97,128540.0,39.9377,39.9575,39.62,39.6795,128540.0
2023-04-11 10:20:00,39.98,40.33,39.98,40.2,94200.0,39.6895,40.0369,39.6895,39.9079,94200.0
2023-04-11 10:30:00,40.2,40.22,39.93,39.98,70054.0,39.9079,39.9277,39.6398,39.6895,70054.0
2023-04-11 10:40:00,39.98,40.04,39.84,39.95,98668.0,39.6895,39.749,39.5505,39.6597,98668.0
2023-04-11 10:50:00,39.97,40.01,39.86,39.94,81369.0,39.6795,39.7193,39.5703,39.6498,81369.0
2023-04-11 11:00:00,39.95,40.03,39.91,39.98,66808.0,39.6597,39.7391,39.62,39.6895,66808.0
2023-04-11 11:10:00,39.98,40.16,39.95,40.16,59602.0,39.6895,39.8682,39.6597,39.8682,59602.0
2023-04-11 11:20:00,40.15,40.17,39.94,39.96,71785.0,39.8582,39.8781,39.6498,39.6696,71785.0
2023-04-11 11:30:00,39.96,40.03,39.9,40.0,84834.0,39.6696,39.7391,39.6101,39.7093,84834.0
2023-04-11 11:40:00,40.02,40.09,39.96,40.08,35843.0,39.7292,39.7987,39.6696,39.7887,35843.0
2023-04-11 11:50:00,40.07,40.11,39.96,40.0,36355.0,39.7788,39.8185,39.6696,39.7093,36355.0
2023-04-11 12:00:00,40.0,40.14,40.0,40.14,49970.0,39.7093,39.8483,39.7093,39.8483,49970.0
2023-04-11 12:10:00,40.14,40.17,39.97,40.03,80594.0,39.8483,39.8781,39.6795,39.7391,80594.0
2023-04-11 12:20:00,40.04,40.11,39.96,40.01,70991.0,39.749,39.8185,39.6696,39.7193,70991.0
2023-04-11 12:30:00,40.01,40.04,39.88,39.93,71961.0,39.7193,39.749,39.5902,39.6398,71961.0
2023-04-11 12:40:00,39.93,40.01,39.92,39.99,40230.0,39.6398,39.7193,39.6299,39.6994,40230.0
2023-04-11 12:50:00,39.99,40.02,39.97,40.01,47666.0,39.6994,39.7292,39.6795,39.7193,47666.0
2023-04-11 13:00:00,40.01,40.03,39.96,40.0,56907.0,39.7193,39.7391,39.6696,39.7093,56907.0
2023-04-11 13:10:00,40.0,40.03,39.96,39.99,39654.0,39.7093,39.7391,39.6696,39.6994,39654.0
2023-04-11 13:20:00,40.0,40.05,39.98,40.02,46675.0,39.7093,39.759,39.6895,39.7292,46675.0
2023-04-11 13:30:00,40.03,40.12,40.03,40.1,59126.0,39.7391,39.8285,39.7391,39.8086,59126.0
2023-04-11 13:40:00,40.1,40.17,40.07,40.15,62127.0,39.8086,39.8781,39.7788,39.8582,62127.0
2023-04-11 13:50:00,40.15,40.23,40.09,40.23,64603.0,39.8582,39.9377,39.7987,39.9377,64603.0
2023-04-11 14:00:00,40.23,40.25,40.07,40.09,79417.0,39.9377,39.9575,39.7788,39.7987,79417.0
2023-04-11 14:10:00,40.09,40.16,40.02,40.15,85065.0,39.7987,39.8682,39.7292,39.8582,85065.0
2023-04-11 14:20:00,40.14,40.21,40.13,40.19,115736.0,39.8483,39.9178,39.8384,39.898,115736.0
2023-04-11 14:30:00,40.19,40.24,40.17,40.23,51479.0,39.898,39.9476,39.8781,39.9377,51479.0
2023-04-11 14:40:00,40.23,40.24,40.2,40.22,61306.0,39.9377,39.9476,39.9079,39.9277,61306.0
2023-04-11 14:50:00,40.21,40.21,40.15,40.21,47403.0,39.9178,39.9178,39.8582,39.9178,47403.0
2023-04-11 15:00:00,40.21,40.21,40.08,40.11,73456.0,39.9178,39.9178,39.7887,39.8185,73456.0
2023-04-11 15:10:00,40.12,40.21,40.09,40.19,74706.0,39.8285,39.9178,39.7987,39.898,74706.0
2023-04-11 15:20:00,40.19,40.23,40.15,40.21,76238.0,39.898,39.9377,39.8582,39.9178,76238.0
2023-04-11 15:30:00,40.21,40.21,40.01,40.09,183626.0,39.9178,39.9178,39.7193,39.7987,183626.0
2023-04-11 15:40:00,40.09,40.14,40.0,40.09,355519.0,39.7987,39.8483,39.7093,39.7987,355519.0
2023-04-11 15:50:00,40.09,40.13,39.91,40.12,1081201.0,39.7987,39.8384,39.62,39.8285,1081201.0
2023-04-12 09:30:00,40.71,40.93,40.41,40.47,295000.0,40.4142,40.6326,40.1164,40.1759,295000.0
2023-04-12 09:40:00,40.49,40.57,39.8,39.98,285948.0,40.1958,40.2752,39.5108,39.6895,285948.0
2023-04-12 09:50:00,39.97,40.15,39.89,40.11,162331.0,39.6795,39.8582,39.6001,39.8185,162331.0
2023-04-12 10:00:00,40.11,40.32,39.92,40.24,177501.0,39.8185,40.027,39.6299,39.9476,177501.0
2023-04-12 10:10:00,40.25,40.35,40.04,40.07,147819.0,39.9575,40.0568,39.749,39.7788,147819.0
2023-04-12 10:20:00,40.07,40.3,40.04,40.24,90551.0,39.7788,40.0072,39.749,39.9476,90551.0
2023-04-12 10:30:00,40.24,40.31,39.88,40.01,188387.0,39.9476,40.0171,39.5902,39.7193,188387.0
2023-04-12 10:40:00,39.99,40.12,39.96,40.09,68494.0,39.6994,39.8285,39.6696,39.7987,68494.0
2023-04-12 10:50:00,40.08,40.1,39.75,39.8,168250.0,39.7887,39.8086,39.4611,39.5108,168250.0
2023-04-12 11:00:00,39.8,39.92,39.66,39.67,155044.0,39.5108,39.6299,39.3718,39.3817,155044.0
2023-04-12 11:10:00,39.68,39.68,39.46,39.62,119923.0,39.3917,39.3917,39.1733,39.3321,119923.0
2023-04-12 11:20:00,39.63,39.85,39.6,39.82,77100.0,39.342,39.5604,39.3122,39.5306,77100.0
2023-04-12 11:30:00,39.84,39.84,39.73,39.8,69827.0,39.5505,39.5505,39.4413,39.5108,69827.0
2023-04-12 11:40:00,39.8,39.95,39.79,39.93,67221.0,39.5108,39.6597,39.5009,39.6398,67221.0
2023-04-12 11:50:00,39.93,40.08,39.91,40.07,93963.0,39.6398,39.7887,39.62,39.7788,93963.0
2023-04-12 12:00:00,40.08,40.19,40.06,40.12,55153.0,39.7887,39.898,39.7689,39.8285,55153.0
2023-04-12 12:10:00,40.12,40.15,40.01,40.03,51248.0,39.8285,39.8582,39.7193,39.7391,51248.0
2023-04-12 12:20:00,40.04,40.28,40.03,40.19,78641.0,39.749,39.9873,39.7391,39.898,78641.0
2023-04-12 12:30:00,40.18,40.24,40.11,40.12,47772.0,39.888,39.9476,39.8185,39.8285,47772.0
2023-04-12 12:40:00,40.13,40.18,40.08,40.12,70052.0,39.8384,39.888,39.7887,39.8285,70052.0
2023-04-12 12:50:00,40.13,40.24,40.1,40.23,98585.0,39.8384,39.9476,39.8086,39.9377,98585.0
2023-04-12 13:00:00,40.22,40.24,40.1,40.18,39205.0,39.9277,39.9476,39.8086,39.888,39205.0
2023-04-12 13:10:00,40.18,40.29,40.13,40.16,96255.0,39.888,39.9972,39.8384,39.8682,96255.0
2023-04-12 13:20:00,40.16,40.18,40.07,40.09,33670.0,39.8682,39.888,39.7788,39.7987,33670.0
2023-04-12 13:30:00,40.09,40.13,39.98,39.99,42985.0,39.7987,39.8384,39.6895,39.6994,42985.0
2023-04-12 13:40:00,39.98,40.02,39.86,39.87,46803.0,39.6895,39.7292,39.5703,39.5803,46803.0
2023-04-12 13:50:00,39.86,39.89,39.82,39.88,46059.0,39.5703,39.6001,39.5306,39.5902,46059.0
2023-04-12 14:00:00,39.86,39.93,39.69,39.71,68896.0,39.5703,39.6398,39.4016,39.4214,68896.0
2023-04-12 14:10:00,39.7,39.96,39.68,39.92,95609.0,39.4115,39.6696,39.3917,39.6299,95609.0
2023-04-12 14:20:00,39.92,39.96,39.67,39.73,145601.0,39.6299,39.6696,39.3817,39.4413,145601.0
2023-04-12 14:30:00,39.72,39.81,39.62,39.76,130177.0,39.4314,39.5207,39.3321,39.4711,130177.0
2023-04-12 14:40:00,39.76,39.86,39.69,39.69,126010.0,39.4711,39.5703,39.4016,39.4016,126010.0
2023-04-12 14:50:00,39.69,39.83,39.68,39.8,100734.0,39.4016,39.5406,39.3917,39.5108,100734.0
2023-04-12 15:00:00,39.8,39.88,39.73,39.8,113098.0,39.5108,39.5902,39.4413,39.5108,113098.0
2023-04-12 15:10:00,39.8,39.81,39.52,39.55,125629.0,39.5108,39.5207,39.2328,39.2626,125629.0
2023-04-12 15:20:00,39.54,39.64,39.52,39.52,115143.0,39.2527,39.3519,39.2328,39.2328,115143.0
2023-04-12 15:30:00,39.53,39.73,39.51,39.72,210210.0,39.2427,39.4413,39.2229,39.4314,210210.0
2023-04-12 15:40:00,39.71,39.8,39.66,39.69,253646.0,39.4214,39.5108,39.3718,39.4016,253646.0
2023-04-12 15:50:00,39.68,39.72,39.47,39.53,841397.0,39.3917,39.4314,39.1832,39.2427,841397.0
2023-04-13 09:30:00,39.92,40.19,39.87,40.13,185361.0,39.6299,39.898,39.5803,39.8384,185361.0
2023-04-13 09:40:00,40.12,40.14,39.75,39.83,183620.0,39.8285,39.8483,39.4611,39.5406,183620.0
2023-04-13 09:50:00,39.84,40.06,39.71,39.91,105510.0,39.5505,39.7689,39.4214,39.62,105510.0
2023-04-13 10:00:00,39.93,40.06,39.8,40.03,91060.0,39.6398,39.7689,39.5108,39.7391,91060.0
2023-04-13 10:10:00,40.02,40.22,39.93,40.11,130718.0,39.7292,39.9277,39.6398,39.8185,130718.0
2023-04-13 10:20:00,40.12,40.14,40.02,40.13,61876.0,39.8285,39.8483,39.7292,39.8384,61876.0
2023-04-13 10:30:00,40.12,40.17,39.94,40.11,130214.0,39.8285,39.8781,39.6498,39.8185,130214.0
2023-04-13 10:40:00,40.1,40.1,39.99,40.08,67299.0,39.8086,39.8086,39.6994,39.7887,67299.0
2023-04-13 10:50:00,40.07,40.14,39.98,40.02,40052.0,39.7788,39.8483,39.6895,39.7292,40052.0
2023-04-13 11:00:00,40.02,40.15,40.02,40.09,67517.0,39.7292,39.8582,39.7292,39.7987,67517.0
2023-04-13 11:10:00,40.09,40.11,39.92,39.93,64194.0,39.7987,39.8185,39.6299,39.6398,64194.0
2023-04-13 11:20:00,39.94,39.97,39.86,39.93,51494.0,39.6498,39.6795,39.5703,39.6398,51494.0
2023-04-13 11:30:00,39.94,40.06,39.93,40.05,39032.0,39.6498,39.7689,39.6398,39.759,39032.0
2023-04-13 11:40:00,40.05,40.18,40.05,40.05,79955.0,39.759,39.888,39.759,39.759,79955.0
2023-04-13 11:50:00,40.05,40.25,40.01,40.24,98090.0,39.759,39.9575,39.7193,39.9476,98090.0
2023-04-13 12:00:00,40.25,40.35,40.22,40.24,83818.0,39.9575,40.0568,39.9277,39.9476,83818.0
2023-04-13 12:10:00,40.22,40.25,40.12,40.2,90664.0,39.9277,39.9575,39.8285,39.9079,90664.0
2023-04-13 12:20:00,40.2,40.35,40.2,40.35,74862.0,39.9079,40.0568,39.9079,40.0568,74862.0
2023-04-13 12:30:00,40.34,40.35,40.27,40.31,66807.0,40.0469,40.0568,39.9774,40.0171,66807.0
2023-04-13 12:40:00,40.31,40.32,40.18,40.21,91654.0,40.0171,40.027,39.888,39.9178,91654.0
2023-04-13 12:50:00,40.22,40.24,40.16,40.23,47179.0,39.9277,39.9476,39.8682,39.9377,47179.0
2023-04-13 13:00:00,40.24,40.28,40.16,40.23,49679.0,39.9476,39.9873,39.8682,39.9377,49679.0
2023-04-13 13:10:00,40.24,40.31,40.23,40.25,52299.0,39.9476,40.0171,39.9377,39.9575,52299.0
2023-04-13 13:20:00,40.25,40.29,40.2,40.27,65545.0,39.9575,39.9972,39.9079,39.9774,65545.0
2023-04-13 13:30:00,40.28,40.33,40.22,40.32,58181.0,39.9873,40.0369,39.9277,40.027,58181.0
2023-04-13 13:40:00,40.32,40.37,40.29,40.32,60481.0,40.027,40.0766,39.9972,40.027,60481.0
2023-04-13 13:50:00,40.33,40.35,40.3,40.32,54153.0,40.0369,40.0568,40.0072,40.027,54153.0
2023-04-13 14:00:00,40.32,40.35,40.28,40.29,78317.0,40.027,40.0568,39.9873,39.9972,78317.0
2023-04-13 14:10:00,40.29,40.34,40.26,40.32,84373.0,39.9972,40.0469,39.9674,40.027,84373.0
2023-04-13 14:20:00,40.31,40.39,40.28,40.38,114415.0,40.0171,40.0965,39.9873,40.0866,114415.0
2023-04-13 14:30:00,40.38,40.5,40.35,40.48,326254.0,40.0866,40.2057,40.0568,40.1858,326254.0
2023-04-13 14:40:00,40.47,40.54,40.39,40.5,203625.0,40.1759,40.2454,40.0965,40.2057,203625.0
2023-04-13 14:50:00,40.5,40.54,40.44,40.5,154976.0,40.2057,40.2454,40.1461,40.2057,154976.0
2023-04-13 15:00:00,40.51,40.58,40.49,40.54,148323.0,40.2156,40.2851,40.1958,40.2454,148323.0
2023-04-13 15:10:00,40.54,40.57,40.49,40.55,146650.0,40.2454,40.2752,40.1958,40.2553,146650.0
2023-04-13 15:20:00,40.55,40.64,40.54,40.59,126948.0,40.2553,40.3447,40.2454,40.295,126948.0
2023-04-13 15:30:00,40.59,40.65,40.57,40.63,214116.0,40.295,40.3546,40.2752,40.3348,214116.0
2023-04-13 15:40:00,40.63,40.7,40.58,40.62,368811.0,40.3348,40.4042,40.2851,40.3248,368811.0
2023-04-13 15:50:00,40.61,40.63,40.34,40.38,903293.0,40.3149,40.3348,40.0469,40.0866,903293.0
2023-04-14 09:30:00,40.24,40.64,40.22,40.54,199121.0,39.9476,40.3447,39.9277,40.2454,199121.0
2023-04-14 09:40:00,40.54,41.07,40.47,41.0,313585.0,40.2454,40.7716,40.1759,40.7021,313585.0
2023-04-14 09:50:00,41.04,41.15,40.96,41.04,251208.0,40.7418,40.851,40.6624,40.7418,251208.0
2023-04-14 10:00:00,41.02,41.17,40.75,40.8,364174.0,40.7219,40.8708,40.4539,40.5035,364174.0
2023-04-14 10:10:00,40.8,40.93,40.55,40.59,162234.0,40.5035,40.6326,40.2553,40.295,162234.0
2023-04-14 10:20:00,40.58,40.66,40.43,40.47,135260.0,40.2851,40.3645,40.1362,40.1759,135260.0
2023-04-14 10:30:00,40.47,40.52,40.32,40.41,198137.0,40.1759,40.2256,40.027,40.1164,198137.0
2023-04-14 10:40:00,40.41,40.44,40.17,40.35,119677.0,40.1164,40.1461,39.8781,40.0568,119677.0
2023-04-14 10:50:00,40.34,40.49,40.32,40.46,94842.0,40.0469,40.1958,40.027,40.166,94842.0
2023-04-14 11:00:00,40.47,40.49,40.3,40.43,120500.0,40.1759,40.1958,40.0072,40.1362,120500.0
2023-04-14 11:10:00,40.44,40.55,40.43,40.53,179879.0,40.1461,40.2553,40.1362,40.2355,179879.0
2023-04-14 11:20:00,40.52,40.54,40.4,40.41,80988.0,40.2256,40.2454,40.1064,40.1164,80988.0
2023-04-14 11:30:00,40.41,40.43,40.04,40.07,165740.0,40.1164,40.1362,39.749,39.7788,165740.0
2023-04-14 11:40:00,40.07,40.2,40.06,40.13,104136.0,39.7788,39.9079,39.7689,39.8384,104136.0
2023-04-14 11:50:00,40.14,40.14,39.99,40.07,72764.0,39.8483,39.8483,39.6994,39.7788,72764.0
2023-04-14 12:00:00,40.07,40.1,39.93,40.07,104125.0,39.7788,39.8086,39.6398,39.7788,104125.0
2023-04-14 12:10:00,40.06,40.14,40.03,40.09,73657.0,39.7689,39.8483,39.7391,39.7987,73657.0
2023-04-14 12:20:00,40.09,40.1,39.89,40.05,196495.0,39.7987,39.8086,39.6001,39.759,196495.0
2023-04-14 12:30:00,40.03,40.09,39.94,39.99,92811.0,39.7391,39.7987,39.6498,39.6994,92811.0
2023-04-14 12:40:00,39.99,40.04,39.91,39.96,173660.0,39.6994,39.749,39.62,39.6696,173660.0
2023-04-14 12:50:00,39.94,40.02,39.92,39.95,136349.0,39.6498,39.7292,39.6299,39.6597,136349.0
2023-04-14 13:00:00,39.95,40.13,39.92,40.07,90070.0,39.6597,39.8384,39.6299,39.7788,90070.0
2023-04-14 13:10:00,40.07,40.12,40.0,40.01,77512.0,39.7788,39.8285,39.7093,39.7193,77512.0
2023-04-14 13:20:00,40.01,40.01,39.94,39.96,107474.0,39.7193,39.7193,39.6498,39.6696,107474.0
2023-04-14 13:30:00,39.95,40.03,39.91,40.01,180870.0,39.6597,39.7391,39.62,39.7193,180870.0
2023-04-14 13:40:00,40.01,40.14,40.0,40.11,138895.0,39.7193,39.8483,39.7093,39.8185,138895.0
2023-04-14 13:50:00,40.12,40.18,40.09,40.13,82423.0,39.8285,39.888,39.7987,39.8384,82423.0
2023-04-14 14:00:00,40.13,40.22,40.11,40.17,129353.0,39.8384,39.9277,39.8185,39.8781,129353.0
2023-04-14 14:10:00,40.18,40.28,40.16,40.22,66216.0,39.888,39.9873,39.8682,39.9277,66216.0
2023-04-14 14:20:00,40.22,40.33,40.21,40.27,78134.0,39.9277,40.0369,39.9178,39.9774,78134.0
2023-04-14 14:30:00,40.27,40.37,40.26,40.27,77713.0,39.9774,40.0766,39.9674,39.9774,77713.0
2023-04-14 14:40:00,40.27,40.35,40.26,40.28,61868.0,39.9774,40.0568,39.9674,39.9873,61868.0
2023-04-14 14:50:00,40.28,40.32,40.18,40.3,75575.0,39.9873,40.027,39.888,40.0072,75575.0
2023-04-14 15:00:00,40.3,40.3,40.19,40.22,44606.0,40.0072,40.0072,39.898,39.9277,44606.0
2023-04-14 15:10:00,40.21,40.22,40.07,40.16,165273.0,39.9178,39.9277,39.7788,39.8682,165273.0
2023-04-14 15:20:00,40.17,40.27,40.1,40.24,141409.0,39.8781,39.9774,39.8086,39.9476,141409.0
2023-04-14 15:30:00,40.25,40.28,40.16,40.22,145313.0,39.9575,39.9873,39.8682,39.9277,145313.0
2023-04-14 15:40:00,40.22,40.4,40.21,40.4,216705.0,39.9277,40.1064,39.9178,40.1064,216705.0
2023-04-14 15:50:00,40.4,40.4,40.2,40.29,735417.0,40.1064,40.1064,39.9079,39.9972,735417.0
2023-04-17 09:30:00,39.71,40.06,39.41,40.05,247637.0,39.4214,39.7689,39.1236,39.759,247637.0
2023-04-17 09:40:00,40.04,40.19,39.89,39.98,112036.0,39.749,39.898,39.6001,39.6895,112036.0
2023-04-17 09:50:00,39.99,40.1,39.89,40.09,117673.0,39.6994,39.8086,39.6001,39.7987,117673.0
2023-04-17 10:00:00,40.1,40.28,40.0,40.09,90141.0,39.8086,39.9873,39.7093,39.7987,90141.0
2023-04-17 10:10:00,40.1,40.28,40.04,40.24,63333.0,39.8086,39.9873,39.749,39.9476,63333.0
2023-04-17 10:20:00,40.24,40.34,40.13,40.14,109450.0,39.9476,40.0469,39.8384,39.8483,109450.0
2023-04-17 10:30:00,40.14,40.28,40.06,40.08,87812.0,39.8483,39.9873,39.7689,39.7887,87812.0
2023-04-17 10:40:00,40.08,40.1,39.95,40.06,112837.0,39.7887,39.8086,39.6597,39.7689,112837.0
2023-04-17 10:50:00,40.05,40.14,39.92,40.13,80840.0,39.759,39.8483,39.6299,39.8384,80840.0
2023-04-17 11:00:00,40.12,40.21,40.04,40.2,85406.0,39.8285,39.9178,39.749,39.9079,85406.0
2023-04-17 11:10:00,40.2,40.32,40.15,40.26,112356.0,39.9079,40.027,39.8582,39.9674,112356.0
2023-04-17 11:20:00,40.26,40.51,40.2,40.22,176470.0,39.9674,40.2156,39.9079,39.9277,176470.0
2023-04-17 11:30:00,40.21,40.22,40.04,40.12,191770.0,39.9178,39.9277,39.749,39.8285,191770.0
2023-04-17 11:40:00,40.12,40.15,40.0,40.08,150669.0,39.8285,39.8582,39.7093,39.7887,150669.0
2023-04-17 11:50:00,40.09,40.22,40.07,40.09,156358.0,39.7987,39.9277,39.7788,39.7987,156358.0
2023-04-17 12:00:00,40.09,40.09,39.88,40.0,140142.0,39.7987,39.7987,39.5902,39.7093,140142.0
2023-04-17 12:10:00,39.99,40.1,39.95,40.01,84058.0,39.6994,39.8086,39.6597,39.7193,84058.0
2023-04-17 12:20:00,40.0,40.05,39.94,40.0,163979.0,39.7093,39.759,39.6498,39.7093,163979.0
2023-04-17 12:30:00,40.0,40.07,39.93,40.02,68967.0,39.7093,39.7788,39.6398,39.7292,68967.0
2023-04-17 12:40:00,40.02,40.08,39.99,40.02,68304.0,39.7292,39.7887,39.6994,39.7292,68304.0
2023-04-17 12:50:00,40.02,40.07,40.0,40.07,65447.0,39.7292,39.7788,39.7093,39.7788,65447.0
2023-04-17 13:00:00,40.08,40.12,40.03,40.1,60594.0,39.7887,39.8285,39.7391,39.8086,60594.0
2023-04-17 13:10:00,40.1,40.18,40.09,40.14,45329.0,39.8086,39.888,39.7987,39.8483,45329.0
2023-04-17 13:20:00,40.14,40.17,40.09,40.15,69308.0,39.8483,39.8781,39.7987,39.8582,69308.0
2023-04-17 13:30:00,40.14,40.15,40.09,40.11,51075.0,39.8483,39.8582,39.7987,39.8185,51075.0
2023-04-17 13:40:00,40.11,40.11,40.0,40.02,56394.0,39.8185,39.8185,39.7093,39.7292,56394.0
2023-04-17 13:50:00,40.02,40.1,40.0,40.07,118825.0,39.7292,39.8086,39.7093,39.7788,118825.0
2023-04-17 14:00:00,40.07,40.11,39.97,40.02,111120.0,39.7788,39.8185,39.6795,39.7292,111120.0
2023-04-17 14:10:00,40.02,40.08,40.01,40.04,66437.0,39.7292,39.7887,39.7193,39.749,66437.0
2023-04-17 14:20:00,40.04,40.1,40.04,40.05,73577.0,39.749,39.8086,39.749,39.759,73577.0
2023-04-17 14:30:00,40.05,40.09,40.0,40.09,56218.0,39.759,39.7987,39.7093,39.7987,56218.0
2023-04-17 14:40:00,40.1,40.26,40.1,40.26,111158.0,39.8086,39.9674,39.8086,39.9674,111158.0
2023-04-17 14:50:00,40.26,40.37,40.23,40.34,98274.0,39.9674,40.0766,39.9377,40.0469,98274.0
2023-04-17 15:00:00,40.35,40.54,40.35,40.5,108880.0,40.0568,40.2454,40.0568,40.2057,108880.0
2023-04-17 15:10:00,40.5,40.6,40.47,40.58,88633.0,40.2057,40.305,40.1759,40.2851,88633.0
2023-04-17 15:20:00,40.58,40.62,40.55,40.61,107934.0,40.2851,40.3248,40.2553,40.3149,107934.0
2023-04-17 15:30:00,40.6,40.61,40.39,40.41,212380.0,40.305,40.3149,40.0965,40.1164,212380.0
2023-04-17 15:40:00,40.41,40.46,40.37,40.44,167242.0,40.1164,40.166,40.0766,40.1461,167242.0
2023-04-17 15:50:00,40.43,40.53,40.39,40.47,622113.0,40.1362,40.2355,40.0965,40.1759,622113.0
2023-04-18 09:30:00,40.99,42.32,40.88,42.18,1469709.0,40.6921,42.0125,40.5829,41.8735,1469709.0
2023-04-18 09:40:00,42.18,42.6,42.02,42.32,931763.0,41.8735,42.2904,41.7147,42.0125,931763.0
2023-04-18 09:50:00,42.32,42.39,41.54,41.71,558010.0,42.0125,42.082,41.2381,41.4069,558010.0
2023-04-18 10:00:00,41.72,41.96,41.65,41.88,381331.0,41.4168,41.6551,41.3473,41.5757,381331.0
2023-04-18 10:10:00,41.88,41.89,41.7,41.75,279621.0,41.5757,41.5856,41.397,41.4466,279621.0
2023-04-18 10:20:00,41.76,41.82,41.38,41.46,268157.0,41.4565,41.5161,41.0793,41.1587,268157.0
2023-04-18 10:30:00,41.47,41.53,41.31,41.52,247006.0,41.1686,41.2282,41.0098,41.2183,247006.0
2023-04-18 10:40:00,41.52,41.67,41.48,41.49,227598.0,41.2183,41.3672,41.1786,41.1885,227598.0
2023-04-18 10:50:00,41.48,41.67,41.37,41.62,157034.0,41.1786,41.3672,41.0694,41.3176,157034.0
2023-04-18 11:00:00,41.62,41.82,41.61,41.68,275726.0,41.3176,41.5161,41.3076,41.3771,275726.0
2023-04-18 11:10:00,41.67,41.75,41.58,41.65,170780.0,41.3672,41.4466,41.2778,41.3473,170780.0
2023-04-18 11:20:00,41.65,41.76,41.59,41.66,132691.0,41.3473,41.4565,41.2878,41.3573,132691.0
2023-04-18 11:30:00,41.66,41.76,41.51,41.54,266785.0,41.3573,41.4565,41.2084,41.2381,266785.0
2023-04-18 11:40:00,41.54,41.67,41.52,41.66,83374.0,41.2381,41.3672,41.2183,41.3573,83374.0
2023-04-18 11:50:00,41.65,41.72,41.6,41.65,123626.0,41.3473,41.4168,41.2977,41.3473,123626.0
2023-04-18 12:00:00,41.65,41.75,41.63,41.75,89142.0,41.3473,41.4466,41.3275,41.4466,89142.0
2023-04-18 12:10:00,41.74,41.89,41.73,41.89,187105.0,41.4367,41.5856,41.4268,41.5856,187105.0
2023-04-18 12:20:00,41.89,41.98,41.87,41.97,169668.0,41.5856,41.6749,41.5657,41.665,169668.0
2023-04-18 12:30:00,41.97,41.98,41.74,41.76,167302.0,41.665,41.6749,41.4367,41.4565,167302.0
2023-04-18 12:40:00,41.75,41.78,41.66,41.7,140337.0,41.4466,41.4764,41.3573,41.397,140337.0
2023-04-18 12:50:00,41.7,41.71,41.53,41.66,261139.0,41.397,41.4069,41.2282,41.3573,261139.0
2023-04-18 13:00:00,41.66,41.73,41.61,41.7,59745.0,41.3573,41.4268,41.3076,41.397,59745.0
2023-04-18 13:10:00,41.7,41.7,41.59,41.62,94408.0,41.397,41.397,41.2878,41.3176,94408.0
2023-04-18 13:20:00,41.62,41.64,41.59,41.61,79116.0,41.3176,41.3374,41.2878,41.3076,79116.0
2023-04-18 13:30:00,41.6,41.68,41.59,41.62,84680.0,41.2977,41.3771,41.2878,41.3176,84680.0
2023-04-18 13:40:00,41.62,41.71,41.56,41.61,301342.0,41.3176,41.4069,41.258,41.3076,301342.0
2023-04-18 13:50:00,41.6,41.65,41.54,41.59,341955.0,41.2977,41.3473,41.2381,41.2878,341955.0
2023-04-18 14:00:00,41.59,41.66,41.46,41.46,242315.0,41.2878,41.3573,41.1587,41.1587,242315.0
2023-04-18 14:10:00,41.47,41.64,41.44,41.64,239942.0,41.1686,41.3374,41.1389,41.3374,239942.0
2023-04-18 14:20:00,41.64,41.85,41.61,41.77,168400.0,41.3374,41.5459,41.3076,41.4665,168400.0
2023-04-18 14:30:00,41.77,41.82,41.73,41.77,90650.0,41.4665,41.5161,41.4268,41.4665,90650.0
2023-04-18 14:40:00,41.77,41.79,41.49,41.6,151876.0,41.4665,41.4863,41.1885,41.2977,151876.0
2023-04-18 14:50:00,41.59,41.64,41.49,41.62,106874.0,41.2878,41.3374,41.1885,41.3176,106874.0
2023-04-18 15:00:00,41.62,41.76,41.61,41.73,98509.0,41.3176,41.4565,41.3076,41.4268,98509.0
2023-04-18 15:10:00,41.74,41.84,41.72,41.83,133853.0,41.4367,41.536,41.4168,41.526,133853.0
2023-04-18 15:20:00,41.82,41.9,41.77,41.84,180870.0,41.5161,41.5955,41.4665,41.536,180870.0
2023-04-18 15:30:00,41.84,42.02,41.81,42.01,270667.0,41.536,41.7147,41.5062,41.7047,270667.0
2023-04-18 15:40:00,42.0,42.14,42.0,42.12,379938.0,41.6948,41.8338,41.6948,41.8139,379938.0
2023-04-18 15:50:00,42.12,42.33,42.1,42.24,1602610.0,41.8139,42.0224,41.7941,41.9331,1602610.0
2023-04-19 09:30:00,41.46,41.8,41.29,41.73,494435.0,41.1587,41.4963,40.99,41.4268,494435.0
2023-04-19 09:40:00,41.71,41.92,41.7,41.75,223687.0,41.4069,41.6154,41.397,41.4466,223687.0
2023-04-19 09:50:00,41.76,41.83,41.58,41.62,203213.0,41.4565,41.526,41.2778,41.3176,203213.0
2023-04-19 10:00:00,41.61,41.77,41.6,41.64,240322.0,41.3076,41.4665,41.2977,41.3374,240322.0
2023-04-19 10:10:00,41.64,41.64,41.32,41.42,312751.0,41.3374,41.3374,41.0197,41.119,312751.0
2023-04-19 10:20:00,41.41,41.55,41.41,41.46,183852.0,41.1091,41.2481,41.1091,41.1587,183852.0
2023-04-19 10:30:00,41.45,41.62,41.43,41.62,146799.0,41.1488,41.3176,41.1289,41.3176,146799.0
2023-04-19 10:40:00,41.63,41.68,41.5,41.52,100238.0,41.3275,41.3771,41.1984,41.2183,100238.0
2023-04-19 10:50:00,41.52,41.6,41.47,41.51,105969.0,41.2183,41.2977,41.1686,41.2084,105969.0
2023-04-19 11:00:00,41.51,41.58,41.37,41.4,254427.0,41.2084,41.2778,41.0694,41.0992,254427.0
2023-04-19 11:10:00,41.39,41.5,41.3,41.48,140752.0,41.0892,41.1984,40.9999,41.1786,140752.0
2023-04-19 11:20:00,41.48,41.49,41.32,41.39,107608.0,41.1786,41.1885,41.0197,41.0892,107608.0
2023-04-19 11:30:00,41.39,41.48,41.35,41.45,102721.0,41.0892,41.1786,41.0495,41.1488,102721.0
2023-04-19 11:40:00,41.45,41.45,41.31,41.35,185802.0,41.1488,41.1488,41.0098,41.0495,185802.0
2023-04-19 11:50:00,41.34,41.37,41.24,41.37,169739.0,41.0396,41.0694,40.9403,41.0694,169739.0
2023-04-19 12:00:00,41.38,41.51,41.37,41.49,158615.0,41.0793,41.2084,41.0694,41.1885,158615.0
2023-04-19 12:10:00,41.5,41.56,41.47,41.5,66036.0,41.1984,41.258,41.1686,41.1984,66036.0
2023-04-19 12:20:00,41.49,41.5,41.43,41.45,71397.0,41.1885,41.1984,41.1289,41.1488,71397.0
2023-04-19 12:30:00,41.46,41.52,41.44,41.44,62207.0,41.1587,41.2183,41.1389,41.1389,62207.0
2023-04-19 12:40:00,41.45,41.54,41.45,41.48,69623.0,41.1488,41.2381,41.1488,41.1786,69623.0
2023-04-19 12:50:00,41.47,41.52,41.45,41.47,58700.0,41.1686,41.2183,41.1488,41.1686,58700.0
2023-04-19 13:00:00,41.47,41.6,41.46,41.55,140229.0,41.1686,41.2977,41.1587,41.2481,140229.0
2023-04-19 13:10:00,41.55,41.64,41.48,41.52,118405.0,41.2481,41.3374,41.1786,41.2183,118405.0
2023-04-19 13:20:00,41.52,41.61,41.5,41.6,84479.0,41.2183,41.3076,41.1984,41.2977,84479.0
2023-04-19 13:30:00,41.6,41.64,41.49,41.5,84738.0,41.2977,41.3374,41.1885,41.1984,84738.0
2023-04-19 13:40:00,41.5,41.53,41.41,41.43,83146.0,41.1984,41.2282,41.1091,41.1289,83146.0
2023-04-19 13:50:00,41.44,41.5,41.43,41.48,88169.0,41.1389,41.1984,41.1289,41.1786,88169.0
2023-04-19 14:00:00,41.49,41.59,41.4,41.41,120902.0,41.1885,41.2878,41.0992,41.1091,120902.0
2023-04-19 14:10:00,41.4,41.43,41.33,41.35,183143.0,41.0992,41.1289,41.0297,41.0495,183143.0
2023-04-19 14:20:00,41.36,41.44,41.35,41.37,132786.0,41.0594,41.1389,41.0495,41.0694,132786.0
2023-04-19 14:30:00,41.38,41.42,41.27,41.29,148173.0,41.0793,41.119,40.9701,40.99,148173.0
2023-04-19 14:40:00,41.29,41.31,41.17,41.28,201580.0,40.99,41.0098,40.8708,40.98,201580.0
2023-04-19 14:50:00,41.28,41.28,41.21,41.27,116058.0,40.98,40.98,40.9105,40.9701,116058.0
2023-04-19 15:00:00,41.28,41.33,41.24,41.32,129894.0,40.98,41.0297,40.9403,41.0197,129894.0
2023-04-19 15:10:00,41.33,41.43,41.3,41.35,114243.0,41.0297,41.1289,40.9999,41.0495,114243.0
2023-04-19 15:20:00,41.35,41.4,41.3,41.31,115964.0,41.0495,41.0992,40.9999,41.0098,115964.0
2023-04-19 15:30:00,41.31,41.39,41.24,41.26,172647.0,41.0098,41.0892,40.9403,40.9602,172647.0
2023-04-19 15:40:00,41.25,41.31,41.11,41.16,332073.0,40.9502,41.0098,40.8113,40.8609,332073.0
2023-04-19 15:50:00,41.18,41.27,41.0,41.01,1143691.0,40.8808,40.9701,40.7021,40.712,1143691.0
2023-04-20 09:30:00,40.05,40.38,39.74,39.79,368036.0,39.759,40.0866,39.4512,39.5009,368036.0
2023-04-20 09:40:00,39.79,40.08,39.68,40.0,367498.0,39.5009,39.7887,39.3917,39.7093,367498.0
2023-04-20 09:50:00,40.01,40.11,39.87,39.93,258742.0,39.7193,39.8185,39.5803,39.6398,258742.0
2023-04-20 10:00:00,39.95,40.11,39.91,39.95,222423.0,39.6597,39.8185,39.62,39.6597,222423.0
2023-04-20 10:10:00,39.95,40.27,39.94,40.15,306887.0,39.6597,39.9774,39.6498,39.8582,306887.0
2023-04-20 10:20:00,40.14,40.25,40.1,40.13,119037.0,39.8483,39.9575,39.8086,39.8384,119037.0
2023-04-20 10:30:00,40.14,40.33,40.13,40.19,130089.0,39.8483,40.0369,39.8384,39.898,130089.0
2023-04-20 10:40:00,40.17,40.32,40.16,40.2,85816.0,39.8781,40.027,39.8682,39.9079,85816.0
2023-04-20 10:50:00,40.2,40.28,40.18,40.26,83968.0,39.9079,39.9873,39.888,39.9674,83968.0
2023-04-20 11:00:00,40.26,40.28,39.96,39.99,161531.0,39.9674,39.9873,39.6696,39.6994,161531.0
2023-04-20 11:10:00,39.99,40.04,39.94,39.99,90438.0,39.6994,39.749,39.6498,39.6994,90438.0
2023-04-20 11:20:00,40.0,40.01,39.9,39.97,88730.0,39.7093,39.7193,39.6101,39.6795,88730.0
2023-04-20 11:30:00,39.97,39.97,39.7,39.84,157494.0,39.6795,39.6795,39.4115,39.5505,157494.0
2023-04-20 11:40:00,39.84,40.0,39.82,39.98,137484.0,39.5505,39.7093,39.5306,39.6895,137484.0
2023-04-20 11:50:00,39.98,40.13,39.95,40.12,178460.0,39.6895,39.8384,39.6597,39.8285,178460.0
2023-04-20 12:00:00,40.13,40.18,40.02,40.12,102765.0,39.8384,39.888,39.7292,39.8285,102765.0
2023-04-20 12:10:00,40.12,40.2,40.09,40.13,64306.0,39.8285,39.9079,39.7987,39.8384,64306.0
2023-04-20 12:20:00,40.13,40.15,40.03,40.11,56964.0,39.8384,39.8582,39.7391,39.8185,56964.0
2023-04-20 12:30:00,40.12,40.31,40.1,40.22,73851.0,39.8285,40.0171,39.8086,39.9277,73851.0
2023-04-20 12:40:00,40.22,40.35,40.19,40.33,62591.0,39.9277,40.0568,39.898,40.0369,62591.0
2023-04-20 12:50:00,40.33,40.48,40.32,40.47,90095.0,40.0369,40.1858,40.027,40.1759,90095.0
2023-04-20 13:00:00,40.48,40.62,40.44,40.62,96712.0,40.1858,40.3248,40.1461,40.3248,96712.0
2023-04-20 13:10:00,40.62,40.74,40.57,40.59,147245.0,40.3248,40.444,40.2752,40.295,147245.0
2023-04-20 13:20:00,40.59,40.6,40.52,40.54,50905.0,40.295,40.305,40.2256,40.2454,50905.0
2023-04-20 13:30:00,40.54,40.56,40.37,40.42,70575.0,40.2454,40.2653,40.0766,40.1263,70575.0
2023-04-20 13:40:00,40.43,40.43,40.34,40.37,51149.0,40.1362,40.1362,40.0469,40.0766,51149.0
2023-04-20 13:50:00,40.36,40.44,40.3,40.33,89823.0,40.0667,40.1461,40.0072,40.0369,89823.0
2023-04-20 14:00:00,40.32,40.32,40.22,40.26,84602.0,40.027,40.027,39.9277,39.9674,84602.0
2023-04-20 14:10:00,40.26,40.29,40.08,40.12,89157.0,39.9674,39.9972,39.7887,39.8285,89157.0
2023-04-20 14:20:00,40.12,40.14,39.91,39.94,175380.0,39.8285,39.8483,39.62,39.6498,175380.0
2023-04-20 14:30:00,39.93,39.96,39.85,39.89,137963.0,39.6398,39.6696,39.5604,39.6001,137963.0
2023-04-20 14:40:00,39.9,39.9,39.7,39.73,259458.0,39.6101,39.6101,39.4115,39.4413,259458.0
2023-04-20 14:50:00,39.73,39.79,39.7,39.76,160386.0,39.4413,39.5009,39.4115,39.4711,160386.0
2023-04-20 15:00:00,39.76,39.78,39.51,39.54,199710.0,39.4711,39.4909,39.2229,39.2527,199710.0
2023-04-20 15:10:00,39.54,39.54,39.23,39.29,228824.0,39.2527,39.2527,38.9449,39.0045,228824.0
2023-04-20 15:20:00,39.28,39.31,39.16,39.19,335512.0,38.9946,39.0243,38.8754,38.9052,335512.0
2023-04-20 15:30:00,39.19,39.48,39.18,39.46,429634.0,38.9052,39.1931,38.8953,39.1733,429634.0
2023-04-20 15:40:00,39.46,39.5,39.2,39.25,512071.0,39.1733,39.213,38.9151,38.9648,512071.0
2023-04-20 15:50:00,39.25,39.47,39.18,39.47,860131.0,38.9648,39.1832,38.8953,39.1832,860131.0
2023-04-21 09:30:00,39.2,39.25,38.42,38.43,383705.0,38.9151,38.9648,38.1408,38.1507,383705.0
2023-04-21 09:40:00,38.41,38.79,38.4,38.73,211670.0,38.1309,38.5081,38.121,38.4486,211670.0
2023-04-21 09:50:00,38.72,38.72,38.12,38.16,379798.0,38.4386,38.4386,37.843,37.8827,379798.0
2023-04-21 10:00:00,38.15,38.3,38.12,38.29,424710.0,37.8728,38.0217,37.843,38.0118,424710.0
2023-04-21 10:10:00,38.29,38.47,38.25,38.41,199658.0,38.0118,38.1904,37.972,38.1309,199658.0
2023-04-21 10:20:00,38.42,38.49,38.38,38.43,242606.0,38.1408,38.2103,38.1011,38.1507,242606.0
2023-04-21 10:30:00,38.44,38.56,38.37,38.39,161787.0,38.1607,38.2798,38.0912,38.111,161787.0
2023-04-21 10:40:00,38.4,38.43,37.96,38.07,461789.0,38.121,38.1507,37.6842,37.7934,461789.0
2023-04-21 10:50:00,38.07,38.23,38.06,38.18,305947.0,37.7934,37.9522,37.7834,37.9026,305947.0
2023-04-21 11:00:00,38.19,38.33,38.08,38.11,289136.0,37.9125,38.0515,37.8033,37.8331,289136.0
2023-04-21 11:10:00,38.11,38.26,38.03,38.23,282431.0,37.8331,37.982,37.7536,37.9522,282431.0
2023-04-21 11:20:00,38.23,38.35,38.18,38.23,262084.0,37.9522,38.0713,37.9026,37.9522,262084.0
2023-04-21 11:30:00,38.24,38.53,38.24,38.5,367900.0,37.9621,38.25,37.9621,38.2202,367900.0
2023-04-21 11:40:00,38.52,38.58,38.32,38.33,205442.0,38.2401,38.2996,38.0415,38.0515,205442.0
2023-04-21 11:50:00,38.33,38.54,38.31,38.52,99096.0,38.0515,38.2599,38.0316,38.2401,99096.0
2023-04-21 12:00:00,38.53,38.65,38.51,38.63,115490.0,38.25,38.3691,38.2302,38.3493,115490.0
2023-04-21 12:10:00,38.63,38.78,38.6,38.75,149045.0,38.3493,38.4982,38.3195,38.4684,149045.0
2023-04-21 12:20:00,38.76,38.8,38.68,38.75,136350.0,38.4783,38.5181,38.3989,38.4684,136350.0
2023-04-21 12:30:00,38.75,38.77,38.69,38.75,92502.0,38.4684,38.4883,38.4089,38.4684,92502.0
2023-04-21 12:40:00,38.75,38.81,38.71,38.78,58493.0,38.4684,38.528,38.4287,38.4982,58493.0
2023-04-21 12:50:00,38.77,38.86,38.75,38.82,68177.0,38.4883,38.5776,38.4684,38.5379,68177.0
2023-04-21 13:00:00,38.82,38.85,38.74,38.76,40367.0,38.5379,38.5677,38.4585,38.4783,40367.0
2023-04-21 13:10:00,38.77,38.78,38.58,38.59,56376.0,38.4883,38.4982,38.2996,38.3096,56376.0
2023-04-21 13:20:00,38.59,38.6,38.51,38.59,50050.0,38.3096,38.3195,38.2302,38.3096,50050.0
2023-04-21 13:30:00,38.59,38.85,38.59,38.81,113908.0,38.3096,38.5677,38.3096,38.528,113908.0
2023-04-21 13:40:00,38.82,39.0,38.82,38.98,128017.0,38.5379,38.7166,38.5379,38.6967,128017.0
2023-04-21 13:50:00,38.98,39.0,38.89,38.98,133549.0,38.6967,38.7166,38.6074,38.6967,133549.0
2023-04-21 14:00:00,38.97,39.1,38.96,39.04,127818.0,38.6868,38.8159,38.6769,38.7563,127818.0
2023-04-21 14:10:00,39.04,39.07,39.0,39.01,54324.0,38.7563,38.7861,38.7166,38.7265,54324.0
2023-04-21 14:20:00,39.01,39.09,38.98,39.08,94791.0,38.7265,38.8059,38.6967,38.796,94791.0
2023-04-21 14:30:00,39.08,39.12,38.93,38.95,117639.0,38.796,38.8357,38.6471,38.667,117639.0
2023-04-21 14:40:00,38.94,39.01,38.86,38.9,77911.0,38.657,38.7265,38.5776,38.6173,77911.0
2023-04-21 14:50:00,38.9,39.01,38.87,38.99,146726.0,38.6173,38.7265,38.5875,38.7067,146726.0
2023-04-21 15:00:00,39.0,39.03,38.78,38.82,99130.0,38.7166,38.7464,38.4982,38.5379,99130.0
2023-04-21 15:10:00,38.82,38.88,38.78,38.88,90656.0,38.5379,38.5975,38.4982,38.5975,90656.0
2023-04-21 15:20:00,38.86,38.94,38.82,38.86,111419.0,38.5776,38.657,38.5379,38.5776,111419.0
2023-04-21 15:30:00,38.86,38.94,38.81,38.83,190709.0,38.5776,38.657,38.528,38.5478,190709.0
2023-04-21 15:40:00,38.83,38.93,38.79,38.89,440342.0,38.5478,38.6471,38.5081,38.6074,440342.0
2023-04-21 15:50:00,38.91,39.09,38.91,39.03,757859.0,38.6273,38.8059,38.6273,38.7464,757859.0
2023-04-24 09:30:00,38.98,39.37,38.95,39.32,267124.0,38.6967,39.0839,38.667,39.0343,267124.0
2023-04-24 09:40:00,39.32,39.45,39.0,39.03,119985.0,39.0343,39.1633,38.7166,38.7464,119985.0
2023-04-24 09:50:00,39.03,39.22,39.0,39.04,137531.0,38.7464,38.935,38.7166,38.7563,137531.0
2023-04-24 10:00:00,39.05,39.06,38.66,38.76,160222.0,38.7662,38.7762,38.3791,38.4783,160222.0
2023-04-24 10:10:00,38.75,38.99,38.75,38.97,83641.0,38.4684,38.7067,38.4684,38.6868,83641.0
2023-04-24 10:20:00,38.98,39.1,38.97,39.07,164909.0,38.6967,38.8159,38.6868,38.7861,164909.0
2023-04-24 10:30:00,39.07,39.14,38.82,38.88,173694.0,38.7861,38.8556,38.5379,38.5975,173694.0
2023-04-24 10:40:00,38.87,38.95,38.61,38.64,116513.0,38.5875,38.667,38.3294,38.3592,116513.0
2023-04-24 10:50:00,38.65,38.7,38.58,38.64,102994.0,38.3691,38.4188,38.2996,38.3592,102994.0
2023-04-24 11:00:00,38.62,38.75,38.62,38.7,88068.0,38.3394,38.4684,38.3394,38.4188,88068.0
2023-04-24 11:10:00,38.7,38.72,38.48,38.52,128380.0,38.4188,38.4386,38.2004,38.2401,128380.0
2023-04-24 11:20:00,38.53,38.65,38.52,38.54,71723.0,38.25,38.3691,38.2401,38.2599,71723.0
2023-04-24 11:30:00,38.53,38.73,38.52,38.66,103879.0,38.25,38.4486,38.2401,38.3791,103879.0
2023-04-24 11:40:00,38.66,38.72,38.59,38.61,123821.0,38.3791,38.4386,38.3096,38.3294,123821.0
2023-04-24 11:50:00,38.6,38.61,38.51,38.58,94860.0,38.3195,38.3294,38.2302,38.2996,94860.0
2023-04-24 12:00:00,38.58,38.65,38.55,38.58,59851.0,38.2996,38.3691,38.2699,38.2996,59851.0
2023-04-24 12:10:00,38.58,38.61,38.42,38.55,115496.0,38.2996,38.3294,38.1408,38.2699,115496.0
2023-04-24 12:20:00,38.55,38.62,38.51,38.61,53153.0,38.2699,38.3394,38.2302,38.3294,53153.0
2023-04-24 12:30:00,38.61,38.65,38.58,38.65,60681.0,38.3294,38.3691,38.2996,38.3691,60681.0
2023-04-24 12:40:00,38.64,38.65,38.53,38.59,48811.0,38.3592,38.3691,38.25,38.3096,48811.0
2023-04-24 12:50:00,38.59,38.66,38.56,38.64,53548.0,38.3096,38.3791,38.2798,38.3592,53548.0
2023-04-24 13:00:00,38.64,38.66,38.55,38.55,56072.0,38.3592,38.3791,38.2699,38.2699,56072.0
2023-04-24 13:10:00,38.56,38.64,38.53,38.55,42584.0,38.2798,38.3592,38.25,38.2699,42584.0
2023-04-24 13:20:00,38.54,38.55,38.48,38.48,41503.0,38.2599,38.2699,38.2004,38.2004,41503.0
2023-04-24 13:30:00,38.49,38.54,38.49,38.52,43113.0,38.2103,38.2599,38.2103,38.2401,43113.0
2023-04-24 13:40:00,38.51,38.58,38.51,38.54,50917.0,38.2302,38.2996,38.2302,38.2599,50917.0
2023-04-24 13:50:00,38.54,38.71,38.54,38.7,61370.0,38.2599,38.4287,38.2599,38.4188,61370.0
2023-04-24 14:00:00,38.7,38.75,38.63,38.64,65495.0,38.4188,38.4684,38.3493,38.3592,65495.0
2023-04-24 14:10:00,38.64,38.71,38.61,38.67,72524.0,38.3592,38.4287,38.3294,38.389,72524.0
2023-04-24 14:20:00,38.67,38.74,38.65,38.7,52741.0,38.389,38.4585,38.3691,38.4188,52741.0
2023-04-24 14:30:00,38.7,38.72,38.59,38.62,50019.0,38.4188,38.4386,38.3096,38.3394,50019.0
2023-04-24 14:40:00,38.62,38.67,38.58,38.67,62174.0,38.3394,38.389,38.2996,38.389,62174.0
2023-04-24 14:50:00,38.68,38.78,38.68,38.77,52864.0,38.3989,38.4982,38.3989,38.4883,52864.0
2023-04-24 15:00:00,38.77,38.78,38.68,38.74,55700.0,38.4883,38.4982,38.3989,38.4585,55700.0
2023-04-24 15:10:00,38.73,38.77,38.64,38.68,56993.0,38.4486,38.4883,38.3592,38.3989,56993.0
2023-04-24 15:20:00,38.69,38.69,38.61,38.65,82028.0,38.4089,38.4089,38.3294,38.3691,82028.0
2023-04-24 15:30:00,38.65,38.77,38.65,38.71,99098.0,38.3691,38.4883,38.3691,38.4287,99098.0
2023-04-24 15:40:00,38.71,38.82,38.7,38.8,121233.0,38.4287,38.5379,38.4188,38.5181,121233.0
2023-04-24 15:50:00,38.8,38.83,38.66,38.77,695201.0,38.5181,38.5478,38.3791,38.4883,695201.0
2023-04-25 09:30:00,38.2,38.2,37.84,37.94,260736.0,37.9224,37.9224,37.565,37.6643,260736.0
2023-04-25 09:40:00,37.93,38.14,37.84,37.98,300962.0,37.6544,37.8628,37.565,37.704,300962.0
2023-04-25 09:50:00,37.99,38.23,37.92,38.09,271983.0,37.7139,37.9522,37.6444,37.8132,271983.0
2023-04-25 10:00:00,38.09,38.21,37.72,37.73,142929.0,37.8132,37.9323,37.4459,37.4558,142929.0
2023-04-25 10:10:00,37.71,37.71,37.45,37.54,207312.0,37.436,37.436,37.1779,37.2672,207312.0
2023-04-25 10:20:00,37.53,37.59,37.37,37.54,143188.0,37.2573,37.3168,37.0984,37.2672,143188.0
2023-04-25 10:30:00,37.55,37.63,37.42,37.46,96772.0,37.2771,37.3566,37.1481,37.1878,96772.0
2023-04-25 10:40:00,37.47,37.82,37.46,37.82,132032.0,37.1977,37.5452,37.1878,37.5452,132032.0
2023-04-25 10:50:00,37.82,37.82,37.68,37.73,150502.0,37.5452,37.5452,37.4062,37.4558,150502.0
2023-04-25 11:00:00,37.73,37.75,37.49,37.61,155845.0,37.4558,37.4757,37.2176,37.3367,155845.0
2023-04-25 11:10:00,37.62,37.73,37.61,37.7,153048.0,37.3466,37.4558,37.3367,37.426,153048.0
2023-04-25 11:20:00,37.71,37.74,37.58,37.7,113884.0,37.436,37.4658,37.3069,37.426,113884.0
2023-04-25 11:30:00,37.7,37.72,37.45,37.52,206300.0,37.426,37.4459,37.1779,37.2474,206300.0
2023-04-25 11:40:00,37.52,37.53,37.36,37.47,278473.0,37.2474,37.2573,37.0885,37.1977,278473.0
2023-04-25 11:50:00,37.46,37.47,37.34,37.36,135948.0,37.1878,37.1977,37.0687,37.0885,135948.0
2023-04-25 12:00:00,37.37,37.38,37.23,37.3,146449.0,37.0984,37.1084,36.9595,37.029,146449.0
2023-04-25 12:10:00,37.31,37.36,37.16,37.32,183363.0,37.0389,37.0885,36.89,37.0488,183363.0
2023-04-25 12:20:00,37.33,37.36,37.14,37.15,188369.0,37.0587,37.0885,36.8701,36.88,188369.0
2023-04-25 12:30:00,37.14,37.3,37.11,37.27,266696.0,36.8701,37.029,36.8403,36.9992,266696.0
2023-04-25 12:40:00,37.27,37.41,37.26,37.38,100340.0,36.9992,37.1382,36.9892,37.1084,100340.0
2023-04-25 12:50:00,37.37,37.38,37.27,37.36,62639.0,37.0984,37.1084,36.9992,37.0885,62639.0
2023-04-25 13:00:00,37.37,37.43,37.26,37.27,93913.0,37.0984,37.158,36.9892,36.9992,93913.0
2023-04-25 13:10:00,37.28,37.31,37.0,37.12,130767.0,37.0091,37.0389,36.7311,36.8503,130767.0
2023-04-25 13:20:00,37.11,37.15,37.02,37.08,129934.0,36.8403,36.88,36.751,36.8105,129934.0
2023-04-25 13:30:00,37.08,37.25,37.02,37.2,128695.0,36.8105,36.9793,36.751,36.9297,128695.0
2023-04-25 13:40:00,37.2,37.26,37.1,37.15,212913.0,36.9297,36.9892,36.8304,36.88,212913.0
2023-04-25 13:50:00,37.15,37.18,37.02,37.12,172889.0,36.88,36.9098,36.751,36.8503,172889.0
2023-04-25 14:00:00,37.13,37.2,37.04,37.05,103300.0,36.8602,36.9297,36.7708,36.7808,103300.0
2023-04-25 14:10:00,37.06,37.16,37.05,37.08,94778.0,36.7907,36.89,36.7808,36.8105,94778.0
2023-04-25 14:20:00,37.08,37.26,37.05,37.25,108658.0,36.8105,36.9892,36.7808,36.9793,108658.0
2023-04-25 14:30:00,37.25,37.35,37.24,37.32,136409.0,36.9793,37.0786,36.9694,37.0488,136409.0
2023-04-25 14:40:00,37.32,37.32,37.19,37.3,135411.0,37.0488,37.0488,36.9198,37.029,135411.0
2023-04-25 14:50:00,37.31,37.33,37.09,37.12,128723.0,37.0389,37.0587,36.8205,36.8503,128723.0
2023-04-25 15:00:00,37.12,37.19,37.09,37.09,114174.0,36.8503,36.9198,36.8205,36.8205,114174.0
2023-04-25 15:10:00,37.09,37.22,37.06,37.22,273324.0,36.8205,36.9495,36.7907,36.9495,273324.0
2023-04-25 15:20:00,37.22,37.29,37.16,37.17,229488.0,36.9495,37.019,36.89,36.8999,229488.0
2023-04-25 15:30:00,37.17,37.25,37.16,37.2,260425.0,36.8999,36.9793,36.89,36.9297,260425.0
2023-04-25 15:40:00,37.2,37.22,37.01,37.08,382784.0,36.9297,36.9495,36.7411,36.8105,382784.0
2023-04-25 15:50:00,37.07,37.16,36.9,36.91,1363480.0,36.8006,36.89,36.6319,36.6418,1363480.0
2023-04-26 09:30:00,37.7,38.12,37.6,37.95,811492.0,37.426,37.843,37.3268,37.6742,811492.0
2023-04-26 09:40:00,37.95,37.95,37.49,37.57,262470.0,37.6742,37.6742,37.2176,37.297,262470.0
2023-04-26 09:50:00,37.56,37.92,37.44,37.85,275387.0,37.2871,37.6444,37.1679,37.575,275387.0
2023-04-26 10:00:00,37.84,37.94,37.69,37.93,219467.0,37.565,37.6643,37.4161,37.6544,219467.0
2023-04-26 10:10:00,37.93,38.09,37.64,37.66,190513.0,37.6544,37.8132,37.3665,37.3863,190513.0
2023-04-26 10:20:00,37.66,37.9,37.64,37.9,168015.0,37.3863,37.6246,37.3665,37.6246,168015.0
2023-04-26 10:30:00,37.9,37.97,37.72,37.8,135654.0,37.6246,37.6941,37.4459,37.5253,135654.0
2023-04-26 10:40:00,37.79,37.86,37.64,37.86,92360.0,37.5154,37.5849,37.3665,37.5849,92360.0
2023-04-26 10:50:00,37.86,37.93,37.78,37.85,141217.0,37.5849,37.6544,37.5055,37.575,141217.0
2023-04-26 11:00:00,37.84,37.97,37.84,37.95,90826.0,37.565,37.6941,37.565,37.6742,90826.0
2023-04-26 11:10:00,37.94,38.12,37.93,38.07,139599.0,37.6643,37.843,37.6544,37.7934,139599.0
2023-04-26 11:20:00,38.07,38.08,37.85,37.89,170262.0,37.7934,37.8033,37.575,37.6147,170262.0
2023-04-26 11:30:00,37.89,38.03,37.86,38.01,127658.0,37.6147,37.7536,37.5849,37.7338,127658.0
2023-04-26 11:40:00,38.0,38.1,37.99,38.05,96009.0,37.7239,37.8231,37.7139,37.7735,96009.0
2023-04-26 11:50:00,38.04,38.05,37.96,38.01,77324.0,37.7636,37.7735,37.6842,37.7338,77324.0
2023-04-26 12:00:00,38.02,38.16,38.0,38.08,98494.0,37.7437,37.8827,37.7239,37.8033,98494.0
2023-04-26 12:10:00,38.08,38.08,37.94,37.95,106422.0,37.8033,37.8033,37.6643,37.6742,106422.0
2023-04-26 12:20:00,37.95,38.01,37.89,37.98,82573.0,37.6742,37.7338,37.6147,37.704,82573.0
2023-04-26 12:30:00,37.98,38.01,37.84,37.9,180814.0,37.704,37.7338,37.565,37.6246,180814.0
2023-04-26 12:40:00,37.9,37.92,37.8,37.85,133551.0,37.6246,37.6444,37.5253,37.575,133551.0
2023-04-26 12:50:00,37.84,37.86,37.66,37.68,88835.0,37.565,37.5849,37.3863,37.4062,88835.0
2023-04-26 13:00:00,37.68,37.72,37.65,37.72,98531.0,37.4062,37.4459,37.3764,37.4459,98531.0
2023-04-26 13:10:00,37.72,37.77,37.64,37.69,93486.0,37.4459,37.4955,37.3665,37.4161,93486.0
2023-04-26 13:20:00,37.7,37.7,37.63,37.66,48294.0,37.426,37.426,37.3566,37.3863,48294.0
2023-04-26 13:30:00,37.66,37.75,37.65,37.66,72301.0,37.3863,37.4757,37.3764,37.3863,72301.0
2023-04-26 13:40:00,37.66,37.7,37.48,37.5,111450.0,37.3863,37.426,37.2076,37.2275,111450.0
2023-04-26 13:50:00,37.49,37.59,37.44,37.54,106564.0,37.2176,37.3168,37.1679,37.2672,106564.0
2023-04-26 14:00:00,37.54,37.57,37.46,37.47,75355.0,37.2672,37.297,37.1878,37.1977,75355.0
2023-04-26 14:10:00,37.47,37.53,37.42,37.51,120208.0,37.1977,37.2573,37.1481,37.2374,120208.0
2023-04-26 14:20:00,37.51,37.66,37.49,37.66,104916.0,37.2374,37.3863,37.2176,37.3863,104916.0
2023-04-26 14:30:00,37.65,37.68,37.58,37.61,203942.0,37.3764,37.4062,37.3069,37.3367,203942.0
2023-04-26 14:40:00,37.6,37.63,37.49,37.56,143697.0,37.3268,37.3566,37.2176,37.2871,143697.0
2023-04-26 14:50:00,37.56,37.61,37.54,37.58,193465.0,37.2871,37.3367,37.2672,37.3069,193465.0
2023-04-26 15:00:00,37.57,37.65,37.5,37.59,251018.0,37.297,37.3764,37.2275,37.3168,251018.0
2023-04-26 15:10:00,37.59,37.81,37.58,37.69,320259.0,37.3168,37.5352,37.3069,37.4161,320259.0
2023-04-26 15:20:00,37.69,37.87,37.67,37.87,222166.0,37.4161,37.5948,37.3963,37.5948,222166.0
2023-04-26 15:30:00,37.86,37.95,37.83,37.91,310389.0,37.5849,37.6742,37.5551,37.6345,310389.0
2023-04-26 15:40:00,37.92,37.97,37.7,37.87,498212.0,37.6444,37.6941,37.426,37.5948,498212.0
2023-04-26 15:50:00,37.87,38.14,37.75,38.09,1942599.0,37.5948,37.8628,37.4757,37.8132,1942599.0
2023-04-27 09:30:00,38.06,38.25,37.87,38.14,410879.0,37.7834,37.972,37.5948,37.8628,410879.0
2023-04-27 09:40:00,38.12,38.38,37.9,38.32,372818.0,37.843,38.1011,37.6246,38.0415,372818.0
2023-04-27 09:50:00,38.32,38.51,38.13,38.25,299689.0,38.0415,38.2302,37.8529,37.972,299689.0
2023-04-27 10:00:00,38.25,38.25,37.7,37.85,714724.0,37.972,37.972,37.426,37.575,714724.0
2023-04-27 10:10:00,37.84,38.22,37.81,38.15,227418.0,37.565,37.9423,37.5352,37.8728,227418.0
2023-04-27 10:20:00,38.16,38.21,38.02,38.18,446930.0,37.8827,37.9323,37.7437,37.9026,446930.0
2023-04-27 10:30:00,38.19,38.22,38.05,38.15,232673.0,37.9125,37.9423,37.7735,37.8728,232673.0
2023-04-27 10:40:00,38.16,38.34,38.09,38.34,164498.0,37.8827,38.0614,37.8132,38.0614,164498.0
2023-04-27 10:50:00,38.35,38.38,38.1,38.14,134162.0,38.0713,38.1011,37.8231,37.8628,134162.0
2023-04-27 11:00:00,38.15,38.29,38.12,38.2,135999.0,37.8728,38.0118,37.843,37.9224,135999.0
2023-04-27 11:10:00,38.22,38.27,38.16,38.19,94263.0,37.9423,37.9919,37.8827,37.9125,94263.0
2023-04-27 11:20:00,38.18,38.51,38.17,38.38,97610.0,37.9026,38.2302,37.8926,38.1011,97610.0
2023-04-27 11:30:00,38.38,38.51,38.33,38.33,147656.0,38.1011,38.2302,38.0515,38.0515,147656.0
2023-04-27 11:40:00,38.34,38.5,38.33,38.5,97280.0,38.0614,38.2202,38.0515,38.2202,97280.0
2023-04-27 11:50:00,38.5,38.54,38.45,38.49,85829.0,38.2202,38.2599,38.1706,38.2103,85829.0
2023-04-27 12:00:00,38.49,38.6,38.4,38.59,201501.0,38.2103,38.3195,38.121,38.3096,201501.0
2023-04-27 12:10:00,38.59,38.68,38.53,38.62,128661.0,38.3096,38.3989,38.25,38.3394,128661.0
2023-04-27 12:20:00,38.61,38.66,38.56,38.65,99072.0,38.3294,38.3791,38.2798,38.3691,99072.0
2023-04-27 12:30:00,38.65,38.72,38.6,38.6,97141.0,38.3691,38.4386,38.3195,38.3195,97141.0
2023-04-27 12:40:00,38.61,38.65,38.56,38.59,183645.0,38.3294,38.3691,38.2798,38.3096,183645.0
2023-04-27 12:50:00,38.59,38.67,38.53,38.66,515045.0,38.3096,38.389,38.25,38.3791,515045.0
2023-04-27 13:00:00,38.66,38.73,38.53,38.55,128888.0,38.3791,38.4486,38.25,38.2699,128888.0
2023-04-27 13:10:00,38.54,38.61,38.51,38.55,227320.0,38.2599,38.3294,38.2302,38.2699,227320.0
2023-04-27 13:20:00,38.55,38.61,38.53,38.6,157389.0,38.2699,38.3294,38.25,38.3195,157389.0
2023-04-27 13:30:00,38.61,38.68,38.59,38.68,149606.0,38.3294,38.3989,38.3096,38.3989,149606.0
2023-04-27 13:40:00,38.69,38.7,38.58,38.64,180670.0,38.4089,38.4188,38.2996,38.3592,180670.0
2023-04-27 13:50:00,38.63,38.72,38.63,38.7,110596.0,38.3493,38.4386,38.3493,38.4188,110596.0
2023-04-27 14:00:00,38.7,38.78,38.66,38.71,216459.0,38.4188,38.4982,38.3791,38.4287,216459.0
2023-04-27 14:10:00,38.7,38.83,38.69,38.79,132457.0,38.4188,38.5478,38.4089,38.5081,132457.0
2023-04-27 14:20:00,38.78,38.82,38.72,38.78,127231.0,38.4982,38.5379,38.4386,38.4982,127231.0
2023-04-27 14:30:00,38.78,38.81,38.75,38.81,135561.0,38.4982,38.528,38.4684,38.528,135561.0
2023-04-27 14:40:00,38.8,38.81,38.75,38.8,90189.0,38.5181,38.528,38.4684,38.5181,90189.0
2023-04-27 14:50:00,38.8,38.87,38.78,38.85,193132.0,38.5181,38.5875,38.4982,38.5677,193132.0
2023-04-27 15:00:00,38.85,38.87,38.82,38.85,180979.0,38.5677,38.5875,38.5379,38.5677,180979.0
2023-04-27 15:10:00,38.86,38.87,38.76,38.77,193807.0,38.5776,38.5875,38.4783,38.4883,193807.0
2023-04-27 15:20:00,38.77,38.8,38.58,38.64,148433.0,38.4883,38.5181,38.2996,38.3592,148433.0
2023-04-27 15:30:00,38.63,38.67,38.58,38.64,316226.0,38.3493,38.389,38.2996,38.3592,316226.0
2023-04-27 15:40:00,38.64,38.73,38.6,38.63,359104.0,38.3592,38.4486,38.3195,38.3493,359104.0
2023-04-27 15:50:00,38.61,38.71,38.58,38.61,1597459.0,38.3294,38.4287,38.2996,38.3294,1597459.0
2023-04-28 09:30:00,38.82,39.06,38.71,38.87,257078.0,38.5379,38.7762,38.4287,38.5875,257078.0
2023-04-28 09:40:00,38.86,38.92,38.64,38.82,129480.0,38.5776,38.6372,38.3592,38.5379,129480.0
2023-04-28 09:50:00,38.82,38.93,38.66,38.73,113174.0,38.5379,38.6471,38.3791,38.4486,113174.0
2023-04-28 10:00:00,38.72,38.88,38.56,38.83,150646.0,38.4386,38.5975,38.2798,38.5478,150646.0
2023-04-28 10:10:00,38.84,39.06,38.83,38.92,168406.0,38.5578,38.7762,38.5478,38.6372,168406.0
2023-04-28 10:20:00,38.91,39.04,38.85,38.96,143684.0,38.6273,38.7563,38.5677,38.6769,143684.0
2023-04-28 10:30:00,38.96,39.02,38.7,38.84,155860.0,38.6769,38.7365,38.4188,38.5578,155860.0
2023-04-28 10:40:00,38.85,39.03,38.78,39.01,116372.0,38.5677,38.7464,38.4982,38.7265,116372.0
2023-04-28 10:50:00,39.01,39.01,38.62,38.7,165133.0,38.7265,38.7265,38.3394,38.4188,165133.0
2023-04-28 11:00:00,38.71,38.76,38.6,38.74,228663.0,38.4287,38.4783,38.3195,38.4585,228663.0
2023-04-28 11:10:00,38.73,38.87,38.71,38.86,107016.0,38.4486,38.5875,38.4287,38.5776,107016.0
2023-04-28 11:20:00,38.85,38.87,38.75,38.76,63833.0,38.5677,38.5875,38.4684,38.4783,63833.0
2023-04-28 11:30:00,38.77,38.87,38.75,38.75,82837.0,38.4883,38.5875,38.4684,38.4684,82837.0
2023-04-28 11:40:00,38.75,38.87,38.75,38.85,69624.0,38.4684,38.5875,38.4684,38.5677,69624.0
2023-04-28 11:50:00,38.85,38.91,38.85,38.9,102028.0,38.5677,38.6273,38.5677,38.6173,102028.0
2023-04-28 12:00:00,38.9,39.03,38.87,39.01,83783.0,38.6173,38.7464,38.5875,38.7265,83783.0
2023-04-28 12:10:00,39.01,39.05,38.9,38.9,109438.0,38.7265,38.7662,38.6173,38.6173,109438.0
2023-04-28 12:20:00,38.9,38.96,38.83,38.87,82206.0,38.6173,38.6769,38.5478,38.5875,82206.0
2023-04-28 12:30:00,38.88,38.92,38.8,38.82,111027.0,38.5975,38.6372,38.5181,38.5379,111027.0
2023-04-28 12:40:00,38.81,39.02,38.8,38.98,49898.0,38.528,38.7365,38.5181,38.6967,49898.0
2023-04-28 12:50:00,38.99,39.08,38.94,39.05,87742.0,38.7067,38.796,38.657,38.7662,87742.0
2023-04-28 13:00:00,39.05,39.14,38.99,39.11,74016.0,38.7662,38.8556,38.7067,38.8258,74016.0
2023-04-28 13:10:00,39.1,39.2,39.09,39.16,87379.0,38.8159,38.9151,38.8059,38.8754,87379.0
2023-04-28 13:20:00,39.16,39.29,39.15,39.29,121159.0,38.8754,39.0045,38.8655,39.0045,121159.0
2023-04-28 13:30:00,39.29,39.3,39.16,39.18,138794.0,39.0045,39.0144,38.8754,38.8953,138794.0
2023-04-28 13:40:00,39.18,39.22,39.14,39.17,114191.0,38.8953,38.935,38.8556,38.8854,114191.0
2023-04-28 13:50:00,39.18,39.2,39.08,39.11,86913.0,38.8953,38.9151,38.796,38.8258,86913.0
2023-04-28 14:00:00,39.11,39.2,39.11,39.16,99073.0,38.8258,38.9151,38.8258,38.8754,99073.0
2023-04-28 14:10:00,39.16,39.18,39.07,39.16,110791.0,38.8754,38.8953,38.7861,38.8754,110791.0
2023-04-28 14:20:00,39.16,39.18,39.08,39.11,156007.0,38.8754,38.8953,38.796,38.8258,156007.0
2023-04-28 14:30:00,39.11,39.23,39.11,39.18,116855.0,38.8258,38.9449,38.8258,38.8953,116855.0
2023-04-28 14:40:00,39.18,39.25,39.14,39.25,113027.0,38.8953,38.9648,38.8556,38.9648,113027.0
2023-04-28 14:50:00,39.25,39.26,39.17,39.26,89280.0,38.9648,38.9747,38.8854,38.9747,89280.0
2023-04-28 15:00:00,39.26,39.35,39.24,39.3,151235.0,38.9747,39.0641,38.9549,39.0144,151235.0
2023-04-28 15:10:00,39.3,39.38,39.28,39.36,147608.0,39.0144,39.0938,38.9946,39.074,147608.0
2023-04-28 15:20:00,39.35,39.4,39.27,39.34,278745.0,39.0641,39.1137,38.9846,39.0541,278745.0
2023-04-28 15:30:00,39.35,39.4,39.22,39.36,295343.0,39.0641,39.1137,38.935,39.074,295343.0
2023-04-28 15:40:00,39.38,39.48,39.3,39.34,429760.0,39.0938,39.1931,39.0144,39.0541,429760.0
2023-04-28 15:50:00,39.33,39.51,39.24,39.51,1597724.0,39.0442,39.2229,38.9549,39.2229,1597724.0
2023-05-01 09:30:00,39.76,40.07,39.54,40.02,527460.0,39.4711,39.7788,39.2527,39.7292,527460.0
2023-05-01 09:40:00,40.01,40.17,39.72,39.77,323438.0,39.7193,39.8781,39.4314,39.481,323438.0
2023-05-01 09:50:00,39.76,39.92,39.75,39.79,144007.0,39.4711,39.6299,39.4611,39.5009,144007.0
2023-05-01 10:00:00,39.77,39.84,39.58,39.71,487725.0,39.481,39.5505,39.2924,39.4214,487725.0
2023-05-01 10:10:00,39.71,39.82,39.69,39.72,373436.0,39.4214,39.5306,39.4016,39.4314,373436.0
2023-05-01 10:20:00,39.72,39.81,39.62,39.77,385277.0,39.4314,39.5207,39.3321,39.481,385277.0
2023-05-01 10:30:00,39.78,39.94,39.76,39.82,154337.0,39.4909,39.6498,39.4711,39.5306,154337.0
2023-05-01 10:40:00,39.82,39.95,39.74,39.91,126847.0,39.5306,39.6597,39.4512,39.62,126847.0
2023-05-01 10:50:00,39.91,39.92,39.75,39.84,73687.0,39.62,39.6299,39.4611,39.5505,73687.0
2023-05-01 11:00:00,39.84,39.86,39.7,39.71,105850.0,39.5505,39.5703,39.4115,39.4214,105850.0
2023-05-01 11:10:00,39.71,39.77,39.51,39.66,196259.0,39.4214,39.481,39.2229,39.3718,196259.0
2023-05-01 11:20:00,39.66,39.7,39.47,39.59,235627.0,39.3718,39.4115,39.1832,39.3023,235627.0
2023-05-01 11:30:00,39.59,39.63,39.48,39.61,460261.0,39.3023,39.342,39.1931,39.3222,460261.0
2023-05-01 11:40:00,39.61,39.74,39.6,39.72,104221.0,39.3222,39.4512,39.3122,39.4314,104221.0
2023-05-01 11:50:00,39.72,39.79,39.64,39.75,73599.0,39.4314,39.5009,39.3519,39.4611,73599.0
2023-05-01 12:00:00,39.76,39.79,39.72,39.79,79581.0,39.4711,39.5009,39.4314,39.5009,79581.0
2023-05-01 12:10:00,39.79,39.8,39.74,39.77,345662.0,39.5009,39.5108,39.4512,39.481,345662.0
2023-05-01 12:20:00,39.77,39.87,39.76,39.86,53485.0,39.481,39.5803,39.4711,39.5703,53485.0
2023-05-01 12:30:00,39.87,39.96,39.84,39.91,257705.0,39.5803,39.6696,39.5505,39.62,257705.0
2023-05-01 12:40:00,39.91,39.94,39.86,39.9,75975.0,39.62,39.6498,39.5703,39.6101,75975.0
2023-05-01 12:50:00,39.9,40.01,39.9,39.96,77995.0,39.6101,39.7193,39.6101,39.6696,77995.0
2023-05-01 13:00:00,39.96,39.99,39.88,39.9,97918.0,39.6696,39.6994,39.5902,39.6101,97918.0
2023-05-01 13:10:00,39.9,39.98,39.86,39.88,68227.0,39.6101,39.6895,39.5703,39.5902,68227.0
2023-05-01 13:20:00,39.89,39.97,39.85,39.9,118673.0,39.6001,39.6795,39.5604,39.6101,118673.0
2023-05-01 13:30:00,39.9,39.99,39.88,39.97,84348.0,39.6101,39.6994,39.5902,39.6795,84348.0
2023-05-01 13:40:00,39.97,40.01,39.91,39.95,133364.0,39.6795,39.7193,39.62,39.6597,133364.0
2023-05-01 13:50:00,39.95,40.01,39.93,40.0,66067.0,39.6597,39.7193,39.6398,39.7093,66067.0
2023-05-01 14:00:00,40.0,40.03,39.93,39.99,116472.0,39.7093,39.7391,39.6398,39.6994,116472.0
2023-05-01 14:10:00,39.99,40.04,39.89,39.94,256904.0,39.6994,39.749,39.6001,39.6498,256904.0
2023-05-01 14:20:00,39.94,39.99,39.93,39.95,116949.0,39.6498,39.6994,39.6398,39.6597,116949.0
2023-05-01 14:30:00,39.95,39.96,39.82,39.92,202849.0,39.6597,39.6696,39.5306,39.6299,202849.0
2023-05-01 14:40:00,39.92,40.02,39.91,39.98,137647.0,39.6299,39.7292,39.62,39.6895,137647.0
2023-05-01 14:50:00,39.98,40.1,39.94,40.09,125054.0,39.6895,39.8086,39.6498,39.7987,125054.0
2023-05-01 15:00:00,40.1,40.12,39.96,40.0,136476.0,39.8086,39.8285,39.6696,39.7093,136476.0
2023-05-01 15:10:00,40.0,40.04,39.95,39.98,116785.0,39.7093,39.749,39.6597,39.6895,116785.0
2023-05-01 15:20:00,39.98,40.04,39.98,40.03,186022.0,39.6895,39.749,39.6895,39.7391,186022.0
2023-05-01 15:30:00,40.03,40.12,40.03,40.09,273648.0,39.7391,39.8285,39.7391,39.7987,273648.0
2023-05-01 15:40:00,40.09,40.23,40.06,40.19,360814.0,39.7987,39.9377,39.7689,39.898,360814.0
2023-05-01 15:50:00,40.19,40.25,39.96,40.0,928520.0,39.898,39.9575,39.6696,39.7093,928520.0
2023-05-02 09:30:00,39.69,40.01,39.43,39.57,1125854.0,39.4016,39.7193,39.1435,39.2825,1125854.0
2023-05-02 09:40:00,39.57,39.79,39.4,39.74,1098577.0,39.2825,39.5009,39.1137,39.4512,1098577.0
2023-05-02 09:50:00,39.74,39.9,39.65,39.7,230290.0,39.4512,39.6101,39.3619,39.4115,230290.0
2023-05-02 10:00:00,39.7,39.83,39.57,39.62,206264.0,39.4115,39.5406,39.2825,39.3321,206264.0
2023-05-02 10:10:00,39.64,39.71,39.39,39.59,717810.0,39.3519,39.4214,39.1038,39.3023,717810.0
2023-05-02 10:20:00,39.59,39.69,39.49,39.61,321458.0,39.3023,39.4016,39.203,39.3222,321458.0
2023-05-02 10:30:00,39.61,39.61,39.4,39.41,400569.0,39.3222,39.3222,39.1137,39.1236,400569.0
2023-05-02 10:40:00,39.41,39.61,39.4,39.48,334587.0,39.1236,39.3222,39.1137,39.1931,334587.0
2023-05-02 10:50:00,39.48,39.55,39.0,39.05,677414.0,39.1931,39.2626,38.7166,38.7662,677414.0
2023-05-02 11:00:00,39.05,39.16,38.89,39.08,665851.0,38.7662,38.8754,38.6074,38.796,665851.0
2023-05-02 11:10:00,39.07,39.32,39.07,39.29,465785.0,38.7861,39.0343,38.7861,39.0045,465785.0
2023-05-02 11:20:00,39.29,39.38,39.19,39.38,273249.0,39.0045,39.0938,38.9052,39.0938,273249.0
2023-05-02 11:30:00,39.38,39.52,39.26,39.47,434959.0,39.0938,39.2328,38.9747,39.1832,434959.0
2023-05-02 11:40:00,39.47,39.52,39.33,39.36,229890.0,39.1832,39.2328,39.0442,39.074,229890.0
2023-05-02 11:50:00,39.36,39.36,39.02,39.23,214676.0,39.074,39.074,38.7365,38.9449,214676.0
2023-05-02 12:00:00,39.23,39.34,39.2,39.33,121573.0,38.9449,39.0541,38.9151,39.0442,121573.0
2023-05-02 12:10:00,39.32,39.42,39.29,39.34,150221.0,39.0343,39.1335,39.0045,39.0541,150221.0
2023-05-02 12:20:00,39.34,39.47,39.33,39.45,118871.0,39.0541,39.1832,39.0442,39.1633,118871.0
2023-05-02 12:30:00,39.44,39.51,39.38,39.46,175703.0,39.1534,39.2229,39.0938,39.1733,175703.0
2023-05-02 12:40:00,39.47,39.53,39.38,39.42,89371.0,39.1832,39.2427,39.0938,39.1335,89371.0
2023-05-02 12:50:00,39.42,39.52,39.42,39.52,86083.0,39.1335,39.2328,39.1335,39.2328,86083.0
2023-05-02 13:00:00,39.52,39.57,39.47,39.52,63647.0,39.2328,39.2825,39.1832,39.2328,63647.0
2023-05-02 13:10:00,39.51,39.52,39.39,39.44,116311.0,39.2229,39.2328,39.1038,39.1534,116311.0
2023-05-02 13:20:00,39.44,39.47,39.36,39.42,59120.0,39.1534,39.1832,39.074,39.1335,59120.0
2023-05-02 13:30:00,39.42,39.55,39.42,39.53,78204.0,39.1335,39.2626,39.1335,39.2427,78204.0
2023-05-02 13:40:00,39.53,39.65,39.44,39.59,128486.0,39.2427,39.3619,39.1534,39.3023,128486.0
2023-05-02 13:50:00,39.59,39.77,39.58,39.66,214109.0,39.3023,39.481,39.2924,39.3718,214109.0
2023-05-02 14:00:00,39.66,39.67,39.57,39.65,93915.0,39.3718,39.3817,39.2825,39.3619,93915.0
2023-05-02 14:10:00,39.65,39.68,39.44,39.51,94881.0,39.3619,39.3917,39.1534,39.2229,94881.0
2023-05-02 14:20:00,39.52,39.53,39.38,39.48,83506.0,39.2328,39.2427,39.0938,39.1931,83506.0
2023-05-02 14:30:00,39.48,39.5,39.38,39.44,56889.0,39.1931,39.213,39.0938,39.1534,56889.0
2023-05-02 14:40:00,39.43,39.5,39.4,39.48,88309.0,39.1435,39.213,39.1137,39.1931,88309.0
2023-05-02 14:50:00,39.48,39.53,39.46,39.5,76293.0,39.1931,39.2427,39.1733,39.213,76293.0
2023-05-02 15:00:00,39.51,39.53,39.43,39.47,88685.0,39.2229,39.2427,39.1435,39.1832,88685.0
2023-05-02 15:10:00,39.47,39.57,39.46,39.51,122121.0,39.1832,39.2825,39.1733,39.2229,122121.0
2023-05-02 15:20:00,39.52,39.53,39.44,39.48,185007.0,39.2328,39.2427,39.1534,39.1931,185007.0
2023-05-02 15:30:00,39.48,39.48,39.33,39.38,223385.0,39.1931,39.1931,39.0442,39.0938,223385.0
2023-05-02 15:40:00,39.37,39.41,39.3,39.4,431879.0,39.0839,39.1236,39.0144,39.1137,431879.0
2023-05-02 15:50:00,39.4,39.54,39.39,39.5,1776565.0,39.1137,39.2527,39.1038,39.213,1776565.0
2023-05-03 09:30:00,39.25,39.58,39.1,39.19,607466.0,38.9648,39.2924,38.8159,38.9052,607466.0
2023-05-03 09:40:00,39.2,39.22,38.91,39.06,177046.0,38.9151,38.935,38.6273,38.7762,177046.0
2023-05-03 09:50:00,39.05,39.23,39.05,39.21,77354.0,38.7662,38.9449,38.7662,38.9251,77354.0
2023-05-03 10:00:00,39.19,39.34,39.05,39.19,580146.0,38.9052,39.0541,38.7662,38.9052,580146.0
2023-05-03 10:10:00,39.19,39.21,39.0,39.09,650302.0,38.9052,38.9251,38.7166,38.8059,650302.0
2023-05-03 10:20:00,39.1,39.32,39.03,39.03,160998.0,38.8159,39.0343,38.7464,38.7464,160998.0
2023-05-03 10:30:00,39.03,39.22,39.01,39.16,78886.0,38.7464,38.935,38.7265,38.8754,78886.0
2023-05-03 10:40:00,39.15,39.26,39.12,39.25,88821.0,38.8655,38.9747,38.8357,38.9648,88821.0
2023-05-03 10:50:00,39.26,39.39,39.24,39.37,146820.0,38.9747,39.1038,38.9549,39.0839,146820.0
2023-05-03 11:00:00,39.38,39.43,39.31,39.42,201055.0,39.0938,39.1435,39.0243,39.1335,201055.0
2023-05-03 11:10:00,39.41,39.5,39.41,39.47,121665.0,39.1236,39.213,39.1236,39.1832,121665.0
2023-05-03 11:20:00,39.46,39.47,39.36,39.4,140698.0,39.1733,39.1832,39.074,39.1137,140698.0
2023-05-03 11:30:00,39.39,39.4,39.17,39.38,160909.0,39.1038,39.1137,38.8854,39.0938,160909.0
2023-05-03 11:40:00,39.39,39.39,39.32,39.36,67357.0,39.1038,39.1038,39.0343,39.074,67357.0
2023-05-03 11:50:00,39.36,39.48,39.34,39.46,59595.0,39.074,39.1931,39.0541,39.1733,59595.0
2023-05-03 12:00:00,39.46,39.48,39.41,39.42,42897.0,39.1733,39.1931,39.1236,39.1335,42897.0
2023-05-03 12:10:00,39.41,39.46,39.36,39.36,49083.0,39.1236,39.1733,39.074,39.074,49083.0
2023-05-03 12:20:00,39.35,39.48,39.31,39.47,110105.0,39.0641,39.1931,39.0243,39.1832,110105.0
2023-05-03 12:30:00,39.46,39.47,39.38,39.41,58310.0,39.1733,39.1832,39.0938,39.1236,58310.0
2023-05-03 12:40:00,39.41,39.44,39.35,39.44,56879.0,39.1236,39.1534,39.0641,39.1534,56879.0
2023-05-03 12:50:00,39.45,39.53,39.43,39.52,60094.0,39.1633,39.2427,39.1435,39.2328,60094.0
2023-05-03 13:00:00,39.52,39.67,39.52,39.63,81603.0,39.2328,39.3817,39.2328,39.342,81603.0
2023-05-03 13:10:00,39.63,39.65,39.5,39.52,64838.0,39.342,39.3619,39.213,39.2328,64838.0
2023-05-03 13:20:00,39.52,39.77,39.51,39.73,72360.0,39.2328,39.481,39.2229,39.4413,72360.0
2023-05-03 13:30:00,39.73,39.87,39.7,39.87,113539.0,39.4413,39.5803,39.4115,39.5803,113539.0
2023-05-03 13:40:00,39.87,39.95,39.71,39.73,196820.0,39.5803,39.6597,39.4214,39.4413,196820.0
2023-05-03 13:50:00,39.72,39.85,39.7,39.85,81511.0,39.4314,39.5604,39.4115,39.5604,81511.0
2023-05-03 14:00:00,39.83,40.07,39.65,39.88,285957.0,39.5406,39.7788,39.3619,39.5902,285957.0
2023-05-03 14:10:00,39.89,40.09,39.72,40.03,92872.0,39.6001,39.7987,39.4314,39.7391,92872.0
2023-05-03 14:20:00,40.04,40.27,40.0,40.09,126730.0,39.749,39.9774,39.7093,39.7987,126730.0
2023-05-03 14:30:00,40.1,40.12,39.7,40.06,269530.0,39.8086,39.8285,39.4115,39.7689,269530.0
2023-05-03 14:40:00,40.09,40.32,39.92,39.98,173378.0,39.7987,40.027,39.6299,39.6895,173378.0
2023-05-03 14:50:00,39.98,40.25,39.77,40.1,216392.0,39.6895,39.9575,39.481,39.8086,216392.0
2023-05-03 15:00:00,40.11,40.18,39.74,39.84,173577.0,39.8185,39.888,39.4512,39.5505,173577.0
2023-05-03 15:10:00,39.82,39.83,39.61,39.76,260705.0,39.5306,39.5406,39.3222,39.4711,260705.0
2023-05-03 15:20:00,39.74,39.98,39.6,39.67,277135.0,39.4512,39.6895,39.3122,39.3817,277135.0
2023-05-03 15:30:00,39.66,39.7,39.52,39.53,196274.0,39.3718,39.4115,39.2328,39.2427,196274.0
2023-05-03 15:40:00,39.53,39.62,39.46,39.5,428462.0,39.2427,39.3321,39.1733,39.213,428462.0
2023-05-03 15:50:00,39.5,39.6,39.44,39.52,1047806.0,39.213,39.3122,39.1534,39.2328,1047806.0
2023-05-04 09:30:00,39.13,39.37,38.78,38.94,387589.0,38.8457,39.0839,38.4982,38.657,387589.0
2023-05-04 09:40:00,38.94,39.05,38.63,38.86,346322.0,38.657,38.7662,38.3493,38.5776,346322.0
2023-05-04 09:50:00,38.87,38.93,38.71,38.84,211645.0,38.5875,38.6471,38.4287,38.5578,211645.0
2023-05-04 10:00:00,38.83,39.08,38.78,39.02,208945.0,38.5478,38.796,38.4982,38.7365,208945.0
2023-05-04 10:10:00,39.02,39.17,38.95,39.09,295575.0,38.7365,38.8854,38.667,38.8059,295575.0
2023-05-04 10:20:00,39.06,39.11,38.88,38.96,186764.0,38.7762,38.8258,38.5975,38.6769,186764.0
2023-05-04 10:30:00,38.95,39.04,38.93,38.94,181146.0,38.667,38.7563,38.6471,38.657,181146.0
2023-05-04 10:40:00,38.93,39.14,38.91,38.98,165096.0,38.6471,38.8556,38.6273,38.6967,165096.0
2023-05-04 10:50:00,38.98,39.1,38.9,38.94,336048.0,38.6967,38.8159,38.6173,38.657,336048.0
2023-05-04 11:00:00,38.95,39.23,38.92,39.09,249920.0,38.667,38.9449,38.6372,38.8059,249920.0
2023-05-04 11:10:00,39.08,39.29,38.97,39.2,185580.0,38.796,39.0045,38.6868,38.9151,185580.0
2023-05-04 11:20:00,39.19,39.27,39.11,39.16,113984.0,38.9052,38.9846,38.8258,38.8754,113984.0
2023-05-04 11:30:00,39.16,39.27,39.13,39.25,83431.0,38.8754,38.9846,38.8457,38.9648,83431.0
2023-05-04 11:40:00,39.25,39.3,39.18,39.2,73626.0,38.9648,39.0144,38.8953,38.9151,73626.0
2023-05-04 11:50:00,39.21,39.31,39.16,39.27,118927.0,38.9251,39.0243,38.8754,38.9846,118927.0
2023-05-04 12:00:00,39.29,39.31,39.21,39.24,64285.0,39.0045,39.0243,38.9251,38.9549,64285.0
2023-05-04 12:10:00,39.23,39.27,39.19,39.22,76869.0,38.9449,38.9846,38.9052,38.935,76869.0
2023-05-04 12:20:00,39.22,39.49,39.22,39.49,158473.0,38.935,39.203,38.935,39.203,158473.0
2023-05-04 12:30:00,39.49,39.5,39.28,39.34,128881.0,39.203,39.213,38.9946,39.0541,128881.0
2023-05-04 12:40:00,39.33,39.38,39.24,39.27,47880.0,39.0442,39.0938,38.9549,38.9846,47880.0
2023-05-04 12:50:00,39.27,39.29,39.15,39.2,90491.0,38.9846,39.0045,38.8655,38.9151,90491.0
2023-05-04 13:00:00,39.21,39.23,39.06,39.16,434583.0,38.9251,38.9449,38.7762,38.8754,434583.0
2023-05-04 13:10:00,39.16,39.29,39.14,39.21,136219.0,38.8754,39.0045,38.8556,38.9251,136219.0
2023-05-04 13:20:00,39.2,39.35,39.09,39.3,265276.0,38.9151,39.0641,38.8059,39.0144,265276.0
2023-05-04 13:30:00,39.31,39.64,39.31,39.5,173503.0,39.0243,39.3519,39.0243,39.213,173503.0
2023-05-04 13:40:00,39.49,39.55,39.42,39.45,115228.0,39.203,39.2626,39.1335,39.1633,115228.0
2023-05-04 13:50:00,39.43,39.54,39.39,39.53,86201.0,39.1435,39.2527,39.1038,39.2427,86201.0
2023-05-04 14:00:00,39.53,39.54,39.45,39.51,77185.0,39.2427,39.2527,39.1633,39.2229,77185.0
2023-05-04 14:10:00,39.5,39.53,39.43,39.48,79288.0,39.213,39.2427,39.1435,39.1931,79288.0
2023-05-04 14:20:00,39.48,39.5,39.24,39.25,156295.0,39.1931,39.213,38.9549,38.9648,156295.0
2023-05-04 14:30:00,39.24,39.34,39.17,39.29,210508.0,38.9549,39.0541,38.8854,39.0045,210508.0
2023-05-04 14:40:00,39.28,39.42,39.27,39.41,108723.0,38.9946,39.1335,38.9846,39.1236,108723.0
2023-05-04 14:50:00,39.41,39.53,39.37,39.45,171258.0,39.1236,39.2427,39.0839,39.1633,171258.0
2023-05-04 15:00:00,39.44,39.54,39.43,39.44,115076.0,39.1534,39.2527,39.1435,39.1534,115076.0
2023-05-04 15:10:00,39.44,39.47,39.19,39.24,294890.0,39.1534,39.1832,38.9052,38.9549,294890.0
2023-05-04 15:20:00,39.23,39.38,39.18,39.37,156786.0,38.9449,39.0938,38.8953,39.0839,156786.0
2023-05-04 15:30:00,39.36,39.45,39.36,39.39,191378.0,39.074,39.1633,39.074,39.1038,191378.0
2023-05-04 15:40:00,39.39,39.41,39.21,39.32,300895.0,39.1038,39.1236,38.9251,39.0343,300895.0
2023-05-04 15:50:00,39.33,39.37,39.21,39.34,941541.0,39.0442,39.0839,38.9251,39.0541,941541.0
2023-05-05 09:30:00,39.69,39.93,39.53,39.59,391262.0,39.4016,39.6398,39.2427,39.3023,391262.0
2023-05-05 09:40:00,39.59,40.03,39.49,40.02,209456.0,39.3023,39.7391,39.203,39.7292,209456.0
2023-05-05 09:50:00,40.04,40.06,39.72,39.95,247612.0,39.749,39.7689,39.4314,39.6597,247612.0
2023-05-05 10:00:00,39.95,40.32,39.95,40.3,312906.0,39.6597,40.027,39.6597,40.0072,312906.0
2023-05-05 10:10:00,40.3,40.43,40.26,40.36,312751.0,40.0072,40.1362,39.9674,40.0667,312751.0
2023-05-05 10:20:00,40.36,40.4,40.2,40.23,385748.0,40.0667,40.1064,39.9079,39.9377,385748.0
2023-05-05 10:30:00,40.22,40.35,40.09,40.34,179963.0,39.9277,40.0568,39.7987,40.0469,179963.0
2023-05-05 10:40:00,40.32,40.44,40.31,40.39,201597.0,40.027,40.1461,40.0171,40.0965,201597.0
2023-05-05 10:50:00,40.39,40.4,40.3,40.35,347468.0,40.0965,40.1064,40.0072,40.0568,347468.0
2023-05-05 11:00:00,40.36,40.44,40.32,40.37,168545.0,40.0667,40.1461,40.027,40.0766,168545.0
2023-05-05 11:10:00,40.36,40.45,40.34,40.35,120211.0,40.0667,40.1561,40.0469,40.0568,120211.0
2023-05-05 11:20:00,40.36,40.48,40.2,40.45,433232.0,40.0667,40.1858,39.9079,40.1561,433232.0
2023-05-05 11:30:00,40.45,40.47,40.32,40.36,141362.0,40.1561,40.1759,40.027,40.0667,141362.0
2023-05-05 11:40:00,40.35,40.41,40.32,40.37,215337.0,40.0568,40.1164,40.027,40.0766,215337.0
2023-05-05 11:50:00,40.36,40.41,40.28,40.33,185206.0,40.0667,40.1164,39.9873,40.0369,185206.0
2023-05-05 12:00:00,40.33,40.4,40.27,40.32,143433.0,40.0369,40.1064,39.9774,40.027,143433.0
2023-05-05 12:10:00,40.32,40.4,40.3,40.36,90390.0,40.027,40.1064,40.0072,40.0667,90390.0
2023-05-05 12:20:00,40.37,40.44,40.35,40.39,119288.0,40.0766,40.1461,40.0568,40.0965,119288.0
2023-05-05 12:30:00,40.39,40.4,40.31,40.36,140644.0,40.0965,40.1064,40.0171,40.0667,140644.0
2023-05-05 12:40:00,40.36,40.36,40.26,40.33,148616.0,40.0667,40.0667,39.9674,40.0369,148616.0
2023-05-05 12:50:00,40.33,40.5,40.32,40.48,155678.0,40.0369,40.2057,40.027,40.1858,155678.0
2023-05-05 13:00:00,40.47,40.49,40.38,40.39,96893.0,40.1759,40.1958,40.0866,40.0965,96893.0
2023-05-05 13:10:00,40.39,40.43,40.35,40.39,81014.0,40.0965,40.1362,40.0568,40.0965,81014.0
2023-05-05 13:20:00,40.39,40.41,40.34,40.37,78292.0,40.0965,40.1164,40.0469,40.0766,78292.0
2023-05-05 13:30:00,40.38,40.42,40.29,40.3,79702.0,40.0866,40.1263,39.9972,40.0072,79702.0
2023-05-05 13:40:00,40.31,40.42,40.26,40.42,88178.0,40.0171,40.1263,39.9674,40.1263,88178.0
2023-05-05 13:50:00,40.43,40.65,40.43,40.65,216524.0,40.1362,40.3546,40.1362,40.3546,216524.0
2023-05-05 14:00:00,40.65,40.75,40.57,40.61,170889.0,40.3546,40.4539,40.2752,40.3149,170889.0
2023-05-05 14:10:00,40.62,40.68,40.6,40.63,166514.0,40.3248,40.3844,40.305,40.3348,166514.0
2023-05-05 14:20:00,40.63,40.81,40.57,40.76,179375.0,40.3348,40.5134,40.2752,40.4638,179375.0
2023-05-05 14:30:00,40.76,40.92,40.76,40.91,112779.0,40.4638,40.6226,40.4638,40.6127,112779.0
2023-05-05 14:40:00,40.91,41.04,40.9,41.01,220586.0,40.6127,40.7418,40.6028,40.712,220586.0
2023-05-05 14:50:00,41.0,41.15,40.99,41.1,227419.0,40.7021,40.851,40.6921,40.8013,227419.0
2023-05-05 15:00:00,41.11,41.29,41.09,41.27,577480.0,40.8113,40.99,40.7914,40.9701,577480.0
2023-05-05 15:10:00,41.27,41.27,41.03,41.04,419886.0,40.9701,40.9701,40.7318,40.7418,419886.0
2023-05-05 15:20:00,41.04,41.07,40.97,41.04,241012.0,40.7418,40.7716,40.6723,40.7418,241012.0
2023-05-05 15:30:00,41.04,41.09,41.02,41.04,266052.0,40.7418,40.7914,40.7219,40.7418,266052.0
2023-05-05 15:40:00,41.04,41.13,41.02,41.1,399260.0,40.7418,40.8311,40.7219,40.8013,399260.0
2023-05-05 15:50:00,41.1,41.13,40.92,40.96,1077479.0,40.8013,40.8311,40.6226,40.6624,1077479.0
2023-05-08 09:30:00,40.85,41.07,40.72,40.91,788016.0,40.5532,40.7716,40.4241,40.6127,788016.0
2023-05-08 09:40:00,40.91,40.95,40.77,40.83,481584.0,40.6127,40.6524,40.4737,40.5333,481584.0
2023-05-08 09:50:00,40.83,40.83,40.47,40.68,385773.0,40.5333,40.5333,40.1759,40.3844,385773.0
2023-05-08 10:00:00,40.69,40.8,40.55,40.57,351681.0,40.3943,40.5035,40.2553,40.2752,351681.0
2023-05-08 10:10:00,40.57,40.84,40.57,40.77,232336.0,40.2752,40.5432,40.2752,40.4737,232336.0
2023-05-08 10:20:00,40.78,40.84,40.72,40.76,134392.0,40.4837,40.5432,40.4241,40.4638,134392.0
2023-05-08 10:30:00,40.76,40.8,40.6,40.64,136771.0,40.4638,40.5035,40.305,40.3447,136771.0
2023-05-08 10:40:00,40.65,40.8,40.61,40.77,72094.0,40.3546,40.5035,40.3149,40.4737,72094.0
2023-05-08 10:50:00,40.79,40.87,40.74,40.87,96126.0,40.4936,40.573,40.444,40.573,96126.0
2023-05-08 11:00:00,40.87,41.02,40.85,41.0,206774.0,40.573,40.7219,40.5532,40.7021,206774.0
2023-05-08 11:10:00,40.99,41.09,40.97,41.02,83338.0,40.6921,40.7914,40.6723,40.7219,83338.0
2023-05-08 11:20:00,41.02,41.02,40.92,40.98,91576.0,40.7219,40.7219,40.6226,40.6822,91576.0
2023-05-08 11:30:00,40.99,41.04,40.93,41.02,90907.0,40.6921,40.7418,40.6326,40.7219,90907.0
2023-05-08 11:40:00,41.02,41.16,41.02,41.09,110819.0,40.7219,40.8609,40.7219,40.7914,110819.0
2023-05-08 11:50:00,41.09,41.19,41.06,41.1,81314.0,40.7914,40.8907,40.7616,40.8013,81314.0
2023-05-08 12:00:00,41.1,41.12,41.02,41.05,49442.0,40.8013,40.8212,40.7219,40.7517,49442.0
2023-05-08 12:10:00,41.05,41.1,41.01,41.08,42382.0,40.7517,40.8013,40.712,40.7815,42382.0
2023-05-08 12:20:00,41.09,41.15,41.07,41.13,43199.0,40.7914,40.851,40.7716,40.8311,43199.0
2023-05-08 12:30:00,41.13,41.17,41.05,41.16,158096.0,40.8311,40.8708,40.7517,40.8609,158096.0
2023-05-08 12:40:00,41.15,41.16,41.04,41.07,59721.0,40.851,40.8609,40.7418,40.7716,59721.0
2023-05-08 12:50:00,41.07,41.14,41.06,41.09,54724.0,40.7716,40.841,40.7616,40.7914,54724.0
2023-05-08 13:00:00,41.1,41.14,41.03,41.13,156460.0,40.8013,40.841,40.7318,40.8311,156460.0
2023-05-08 13:10:00,41.13,41.16,41.12,41.13,51101.0,40.8311,40.8609,40.8212,40.8311,51101.0
2023-05-08 13:20:00,41.14,41.16,41.08,41.12,61438.0,40.841,40.8609,40.7815,40.8212,61438.0
2023-05-08 13:30:00,41.12,41.18,41.08,41.12,80520.0,40.8212,40.8808,40.7815,40.8212,80520.0
2023-05-08 13:40:00,41.13,41.17,41.08,41.13,63650.0,40.8311,40.8708,40.7815,40.8311,63650.0
2023-05-08 13:50:00,41.13,41.15,41.09,41.13,103466.0,40.8311,40.851,40.7914,40.8311,103466.0
2023-05-08 14:00:00,41.13,41.14,40.8,40.84,169786.0,40.8311,40.841,40.5035,40.5432,169786.0
2023-05-08 14:10:00,40.84,40.98,40.8,40.96,51205.0,40.5432,40.6822,40.5035,40.6624,51205.0
2023-05-08 14:20:00,40.96,41.03,40.94,40.95,63320.0,40.6624,40.7318,40.6425,40.6524,63320.0
2023-05-08 14:30:00,40.96,41.01,40.95,41.0,76177.0,40.6624,40.712,40.6524,40.7021,76177.0
2023-05-08 14:40:00,41.0,41.04,40.95,41.03,44242.0,40.7021,40.7418,40.6524,40.7318,44242.0
2023-05-08 14:50:00,41.04,41.09,41.0,41.06,48022.0,40.7418,40.7914,40.7021,40.7616,48022.0
2023-05-08 15:00:00,41.06,41.12,41.03,41.05,63980.0,40.7616,40.8212,40.7318,40.7517,63980.0
2023-05-08 15:10:00,41.05,41.09,41.01,41.07,102546.0,40.7517,40.7914,40.712,40.7716,102546.0
2023-05-08 15:20:00,41.06,41.12,41.04,41.05,73072.0,40.7616,40.8212,40.7418,40.7517,73072.0
2023-05-08 15:30:00,41.04,41.06,40.98,41.01,91933.0,40.7418,40.7616,40.6822,40.712,91933.0
2023-05-08 15:40:00,41.0,41.03,40.99,40.99,110946.0,40.7021,40.7318,40.6921,40.6921,110946.0
2023-05-08 15:50:00,41.0,41.04,40.92,41.03,437505.0,40.7021,40.7418,40.6226,40.7318,437505.0
2023-05-09 09:30:00,40.27,40.34,40.01,40.07,416689.0,39.9774,40.0469,39.7193,39.7788,416689.0
2023-05-09 09:40:00,40.07,40.14,39.86,39.93,684893.0,39.7788,39.8483,39.5703,39.6398,684893.0
2023-05-09 09:50:00,39.91,40.11,39.76,40.11,388889.0,39.62,39.8185,39.4711,39.8185,388889.0
2023-05-09 10:00:00,40.11,40.19,39.99,40.03,270660.0,39.8185,39.898,39.6994,39.7391,270660.0
2023-05-09 10:10:00,40.03,40.09,39.86,40.05,263069.0,39.7391,39.7987,39.5703,39.759,263069.0
2023-05-09 10:20:00,40.06,40.13,39.97,39.98,182942.0,39.7689,39.8384,39.6795,39.6895,182942.0
2023-05-09 10:30:00,39.98,40.08,39.92,40.05,199629.0,39.6895,39.7887,39.6299,39.759,199629.0
2023-05-09 10:40:00,40.05,40.07,39.99,40.02,340961.0,39.759,39.7788,39.6994,39.7292,340961.0
2023-05-09 10:50:00,40.03,40.07,39.9,40.04,137021.0,39.7391,39.7788,39.6101,39.749,137021.0
2023-05-09 11:00:00,40.03,40.12,39.95,40.0,143113.0,39.7391,39.8285,39.6597,39.7093,143113.0
2023-05-09 11:10:00,40.0,40.11,39.93,40.09,184633.0,39.7093,39.8185,39.6398,39.7987,184633.0
2023-05-09 11:20:00,40.08,40.2,39.97,40.0,102955.0,39.7887,39.9079,39.6795,39.7093,102955.0
2023-05-09 11:30:00,40.01,40.06,39.97,40.01,71592.0,39.7193,39.7689,39.6795,39.7193,71592.0
2023-05-09 11:40:00,40.01,40.04,39.98,40.01,61682.0,39.7193,39.749,39.6895,39.7193,61682.0
2023-05-09 11:50:00,40.0,40.04,39.97,39.99,140497.0,39.7093,39.749,39.6795,39.6994,140497.0
2023-05-09 12:00:00,39.98,40.11,39.96,40.11,88967.0,39.6895,39.8185,39.6696,39.8185,88967.0
2023-05-09 12:10:00,40.1,40.11,40.05,40.08,58714.0,39.8086,39.8185,39.759,39.7887,58714.0
2023-05-09 12:20:00,40.07,40.08,39.97,39.98,116887.0,39.7788,39.7887,39.6795,39.6895,116887.0
2023-05-09 12:30:00,39.98,40.03,39.92,39.94,125290.0,39.6895,39.7391,39.6299,39.6498,125290.0
2023-05-09 12:40:00,39.94,40.0,39.86,39.89,339472.0,39.6498,39.7093,39.5703,39.6001,339472.0
2023-05-09 12:50:00,39.89,40.08,39.89,40.04,76695.0,39.6001,39.7887,39.6001,39.749,76695.0
2023-05-09 13:00:00,40.04,40.05,39.96,39.97,74601.0,39.749,39.759,39.6696,39.6795,74601.0
2023-05-09 13:10:00,39.98,40.01,39.94,40.0,93645.0,39.6895,39.7193,39.6498,39.7093,93645.0
2023-05-09 13:20:00,40.0,40.02,39.96,39.99,86636.0,39.7093,39.7292,39.6696,39.6994,86636.0
2023-05-09 13:30:00,39.99,40.04,39.95,39.98,91673.0,39.6994,39.749,39.6597,39.6895,91673.0
2023-05-09 13:40:00,39.97,40.02,39.94,40.02,88914.0,39.6795,39.7292,39.6498,39.7292,88914.0
2023-05-09 13:50:00,40.02,40.1,40.01,40.09,54958.0,39.7292,39.8086,39.7193,39.7987,54958.0
2023-05-09 14:00:00,40.09,40.2,40.06,40.19,77320.0,39.7987,39.9079,39.7689,39.898,77320.0
2023-05-09 14:10:00,40.19,40.33,40.17,40.33,91846.0,39.898,40.0369,39.8781,40.0369,91846.0
2023-05-09 14:20:00,40.33,40.36,40.28,40.33,75280.0,40.0369,40.0667,39.9873,40.0369,75280.0
2023-05-09 14:30:00,40.33,40.37,40.3,40.3,95501.0,40.0369,40.0766,40.0072,40.0072,95501.0
2023-05-09 14:40:00,40.3,40.31,40.23,40.23,53092.0,40.0072,40.0171,39.9377,39.9377,53092.0
2023-05-09 14:50:00,40.23,40.25,40.14,40.16,93364.0,39.9377,39.9575,39.8483,39.8682,93364.0
2023-05-09 15:00:00,40.16,40.18,40.06,40.08,86177.0,39.8682,39.888,39.7689,39.7887,86177.0
2023-05-09 15:10:00,40.07,40.09,39.9,39.94,160459.0,39.7788,39.7987,39.6101,39.6498,160459.0
2023-05-09 15:20:00,39.94,40.02,39.91,39.93,430909.0,39.6498,39.7292,39.62,39.6398,430909.0
2023-05-09 15:30:00,39.94,39.94,39.85,39.9,214448.0,39.6498,39.6498,39.5604,39.6101,214448.0
2023-05-09 15:40:00,39.89,40.04,39.82,40.0,367734.0,39.6001,39.749,39.5306,39.7093,367734.0
2023-05-09 15:50:00,40.0,40.09,39.9,39.99,1221504.0,39.7093,39.7987,39.6101,39.6994,1221504.0
2023-05-10 09:30:00,40.57,40.71,40.41,40.54,352272.0,40.2752,40.4142,40.1164,40.2454,352272.0
2023-05-10 09:40:00,40.53,40.58,40.27,40.36,423854.0,40.2355,40.2851,39.9774,40.0667,423854.0
2023-05-10 09:50:00,40.36,40.47,40.3,40.41,313392.0,40.0667,40.1759,40.0072,40.1164,313392.0
2023-05-10 10:00:00,40.41,40.6,40.4,40.44,257521.0,40.1164,40.305,40.1064,40.1461,257521.0
2023-05-10 10:10:00,40.44,40.52,40.33,40.45,369957.0,40.1461,40.2256,40.0369,40.1561,369957.0
2023-05-10 10:20:00,40.45,40.55,40.43,40.47,184689.0,40.1561,40.2553,40.1362,40.1759,184689.0
2023-05-10 10:30:00,40.47,40.55,40.32,40.44,153066.0,40.1759,40.2553,40.027,40.1461,153066.0
2023-05-10 10:40:00,40.44,40.49,40.09,40.18,544384.0,40.1461,40.1958,39.7987,39.888,544384.0
2023-05-10 10:50:00,40.17,40.27,39.96,40.05,551133.0,39.8781,39.9774,39.6696,39.759,551133.0
2023-05-10 11:00:00,40.05,40.21,40.05,40.2,488922.0,39.759,39.9178,39.759,39.9079,488922.0
2023-05-10 11:10:00,40.19,40.28,40.1,40.27,302982.0,39.898,39.9873,39.8086,39.9774,302982.0
2023-05-10 11:20:00,40.28,40.36,40.21,40.3,129493.0,39.9873,40.0667,39.9178,40.0072,129493.0
2023-05-10 11:30:00,40.3,40.51,40.26,40.48,137493.0,40.0072,40.2156,39.9674,40.1858,137493.0
2023-05-10 11:40:00,40.48,40.64,40.45,40.62,145793.0,40.1858,40.3447,40.1561,40.3248,145793.0
2023-05-10 11:50:00,40.62,40.63,40.42,40.53,145234.0,40.3248,40.3348,40.1263,40.2355,145234.0
2023-05-10 12:00:00,40.52,40.55,40.44,40.47,168245.0,40.2256,40.2553,40.1461,40.1759,168245.0
2023-05-10 12:10:00,40.47,40.73,40.45,40.72,83372.0,40.1759,40.434,40.1561,40.4241,83372.0
2023-05-10 12:20:00,40.73,40.82,40.68,40.77,98921.0,40.434,40.5234,40.3844,40.4737,98921.0
2023-05-10 12:30:00,40.78,40.89,40.74,40.86,144721.0,40.4837,40.5929,40.444,40.5631,144721.0
2023-05-10 12:40:00,40.86,40.9,40.63,40.64,65521.0,40.5631,40.6028,40.3348,40.3447,65521.0
2023-05-10 12:50:00,40.65,40.71,40.5,40.58,79894.0,40.3546,40.4142,40.2057,40.2851,79894.0
2023-05-10 13:00:00,40.57,40.57,40.39,40.4,133392.0,40.2752,40.2752,40.0965,40.1064,133392.0
2023-05-10 13:10:00,40.4,40.4,40.14,40.16,114861.0,40.1064,40.1064,39.8483,39.8682,114861.0
2023-05-10 13:20:00,40.16,40.24,40.05,40.09,161294.0,39.8682,39.9476,39.759,39.7987,161294.0
2023-05-10 13:30:00,40.08,40.17,40.06,40.08,202932.0,39.7887,39.8781,39.7689,39.7887,202932.0
2023-05-10 13:40:00,40.08,40.29,40.08,40.27,82852.0,39.7887,39.9972,39.7887,39.9774,82852.0
2023-05-10 13:50:00,40.27,40.28,40.17,40.25,70569.0,39.9774,39.9873,39.8781,39.9575,70569.0
2023-05-10 14:00:00,40.25,40.37,40.24,40.33,89527.0,39.9575,40.0766,39.9476,40.0369,89527.0
2023-05-10 14:10:00,40.34,40.46,40.34,40.41,68490.0,40.0469,40.166,40.0469,40.1164,68490.0
2023-05-10 14:20:00,40.41,40.42,40.29,40.32,116007.0,40.1164,40.1263,39.9972,40.027,116007.0
2023-05-10 14:30:00,40.34,40.36,40.28,40.3,66597.0,40.0469,40.0667,39.9873,40.0072,66597.0
2023-05-10 14:40:00,40.3,40.44,40.28,40.32,63832.0,40.0072,40.1461,39.9873,40.027,63832.0
2023-05-10 14:50:00,40.32,40.38,40.28,40.34,50066.0,40.027,40.0866,39.9873,40.0469,50066.0
2023-05-10 15:00:00,40.34,40.47,40.3,40.43,175551.0,40.0469,40.1759,40.0072,40.1362,175551.0
2023-05-10 15:10:00,40.44,40.47,40.29,40.41,163579.0,40.1461,40.1759,39.9972,40.1164,163579.0
2023-05-10 15:20:00,40.42,40.64,40.42,40.56,135903.0,40.1263,40.3447,40.1263,40.2653,135903.0
2023-05-10 15:30:00,40.56,40.69,40.55,40.68,120061.0,40.2653,40.3943,40.2553,40.3844,120061.0
2023-05-10 15:40:00,40.68,40.72,40.45,40.46,282289.0,40.3844,40.4241,40.1561,40.166,282289.0
2023-05-10 15:50:00,40.46,40.49,40.34,40.46,812442.0,40.166,40.1958,40.0469,40.166,812442.0
2023-05-11 09:30:00,40.26,40.52,39.95,39.95,475777.0,39.9674,40.2256,39.6597,39.6597,475777.0
2023-05-11 09:40:00,39.95,39.99,39.59,39.63,544895.0,39.6597,39.6994,39.3023,39.342,544895.0
2023-05-11 09:50:00,39.64,39.78,39.55,39.77,642619.0,39.3519,39.4909,39.2626,39.481,642619.0
2023-05-11 10:00:00,39.76,39.92,39.71,39.9,265497.0,39.4711,39.6299,39.4214,39.6101,265497.0
2023-05-11 10:10:00,39.9,40.0,39.65,39.66,369999.0,39.6101,39.7093,39.3619,39.3718,369999.0
2023-05-11 10:20:00,39.66,39.87,39.54,39.77,297288.0,39.3718,39.5803,39.2527,39.481,297288.0
2023-05-11 10:30:00,39.77,39.77,39.43,39.47,162838.0,39.481,39.481,39.1435,39.1832,162838.0
2023-05-11 10:40:00,39.47,39.59,39.3,39.51,220435.0,39.1832,39.3023,39.0144,39.2229,220435.0
2023-05-11 10:50:00,39.51,39.64,39.43,39.61,614790.0,39.2229,39.3519,39.1435,39.3222,614790.0
2023-05-11 11:00:00,39.61,39.7,39.39,39.45,692796.0,39.3222,39.4115,39.1038,39.1633,692796.0
2023-05-11 11:10:00,39.45,39.47,39.35,39.41,136573.0,39.1633,39.1832,39.0641,39.1236,136573.0
2023-05-11 11:20:00,39.4,39.52,39.37,39.5,122953.0,39.1137,39.2328,39.0839,39.213,122953.0
2023-05-11 11:30:00,39.5,39.55,39.47,39.5,128734.0,39.213,39.2626,39.1832,39.213,128734.0
2023-05-11 11:40:00,39.5,39.6,39.47,39.48,136160.0,39.213,39.3122,39.1832,39.1931,136160.0
2023-05-11 11:50:00,39.48,39.6,39.45,39.57,50087.0,39.1931,39.3122,39.1633,39.2825,50087.0
2023-05-11 12:00:00,39.57,39.6,39.46,39.59,98295.0,39.2825,39.3122,39.1733,39.3023,98295.0
2023-05-11 12:10:00,39.58,39.69,39.55,39.64,151799.0,39.2924,39.4016,39.2626,39.3519,151799.0
2023-05-11 12:20:00,39.65,39.78,39.63,39.69,213718.0,39.3619,39.4909,39.342,39.4016,213718.0
2023-05-11 12:30:00,39.69,39.77,39.68,39.73,103063.0,39.4016,39.481,39.3917,39.4413,103063.0
2023-05-11 12:40:00,39.74,39.81,39.74,39.78,175221.0,39.4512,39.5207,39.4512,39.4909,175221.0
2023-05-11 12:50:00,39.79,39.79,39.68,39.75,110482.0,39.5009,39.5009,39.3917,39.4611,110482.0
2023-05-11 13:00:00,39.75,39.88,39.71,39.79,131816.0,39.4611,39.5902,39.4214,39.5009,131816.0
2023-05-11 13:10:00,39.8,39.85,39.73,39.84,87209.0,39.5108,39.5604,39.4413,39.5505,87209.0
2023-05-11 13:20:00,39.85,39.86,39.68,39.7,107894.0,39.5604,39.5703,39.3917,39.4115,107894.0
2023-05-11 13:30:00,39.68,39.76,39.62,39.71,96177.0,39.3917,39.4711,39.3321,39.4214,96177.0
2023-05-11 13:40:00,39.7,39.73,39.59,39.64,167615.0,39.4115,39.4413,39.3023,39.3519,167615.0
2023-05-11 13:50:00,39.63,39.7,39.56,39.68,84452.0,39.342,39.4115,39.2725,39.3917,84452.0
2023-05-11 14:00:00,39.68,39.7,39.5,39.58,201396.0,39.3917,39.4115,39.213,39.2924,201396.0
2023-05-11 14:10:00,39.59,39.65,39.54,39.57,113188.0,39.3023,39.3619,39.2527,39.2825,113188.0
2023-05-11 14:20:00,39.56,39.67,39.53,39.65,137697.0,39.2725,39.3817,39.2427,39.3619,137697.0
2023-05-11 14:30:00,39.65,39.69,39.59,39.69,99486.0,39.3619,39.4016,39.3023,39.4016,99486.0
2023-05-11 14:40:00,39.7,39.88,39.67,39.88,173238.0,39.4115,39.5902,39.3817,39.5902,173238.0
2023-05-11 14:50:00,39.88,40.01,39.81,39.96,268240.0,39.5902,39.7193,39.5207,39.6696,268240.0
2023-05-11 15:00:00,39.96,40.01,39.83,39.9,155508.0,39.6696,39.7193,39.5406,39.6101,155508.0
2023-05-11 15:10:00,39.9,39.91,39.81,39.83,230236.0,39.6101,39.62,39.5207,39.5406,230236.0
2023-05-11 15:20:00,39.83,39.84,39.7,39.72,146572.0,39.5406,39.5505,39.4115,39.4314,146572.0
2023-05-11 15:30:00,39.71,39.87,39.65,39.68,307699.0,39.4214,39.5803,39.3619,39.3917,307699.0
2023-05-11 15:40:00,39.68,39.75,39.62,39.71,241629.0,39.3917,39.4611,39.3321,39.4214,241629.0
2023-05-11 15:50:00,39.71,39.76,39.65,39.74,687743.0,39.4214,39.4711,39.3619,39.4512,687743.0
2023-05-12 09:30:00,39.92,39.96,39.72,39.76,234628.0,39.6299,39.6696,39.4314,39.4711,234628.0
2023-05-12 09:40:00,39.77,39.9,39.52,39.55,109169.0,39.481,39.6101,39.2328,39.2626,109169.0
2023-05-12 09:50:00,39.55,39.79,39.51,39.72,80791.0,39.2626,39.5009,39.2229,39.4314,80791.0
2023-05-12 10:00:00,39.71,39.74,39.38,39.53,236306.0,39.4214,39.4512,39.0938,39.2427,236306.0
2023-05-12 10:10:00,39.54,39.61,39.49,39.58,83031.0,39.2527,39.3222,39.203,39.2924,83031.0
2023-05-12 10:20:00,39.58,39.64,39.5,39.52,77806.0,39.2924,39.3519,39.213,39.2328,77806.0
2023-05-12 10:30:00,39.52,39.56,39.44,39.52,98084.0,39.2328,39.2725,39.1534,39.2328,98084.0
2023-05-12 10:40:00,39.52,39.58,39.44,39.58,90002.0,39.2328,39.2924,39.1534,39.2924,90002.0
2023-05-12 10:50:00,39.58,39.59,39.48,39.52,174289.0,39.2924,39.3023,39.1931,39.2328,174289.0
2023-05-12 11:00:00,39.52,39.72,39.51,39.66,127027.0,39.2328,39.4314,39.2229,39.3718,127027.0
2023-05-12 11:10:00,39.66,39.72,39.54,39.55,68138.0,39.3718,39.4314,39.2527,39.2626,68138.0
2023-05-12 11:20:00,39.55,39.66,39.51,39.54,63754.0,39.2626,39.3718,39.2229,39.2527,63754.0
2023-05-12 11:30:00,39.54,39.61,39.45,39.49,41010.0,39.2527,39.3222,39.1633,39.203,41010.0
2023-05-12 11:40:00,39.49,39.64,39.49,39.61,43045.0,39.203,39.3519,39.203,39.3222,43045.0
2023-05-12 11:50:00,39.61,39.64,39.54,39.58,132864.0,39.3222,39.3519,39.2527,39.2924,132864.0
2023-05-12 12:00:00,39.57,39.61,39.46,39.47,83622.0,39.2825,39.3222,39.1733,39.1832,83622.0
2023-05-12 12:10:00,39.48,39.49,39.37,39.4,146066.0,39.1931,39.203,39.0839,39.1137,146066.0
2023-05-12 12:20:00,39.39,39.4,39.24,39.27,118898.0,39.1038,39.1137,38.9549,38.9846,118898.0
2023-05-12 12:30:00,39.26,39.37,39.23,39.3,96257.0,38.9747,39.0839,38.9449,39.0144,96257.0
2023-05-12 12:40:00,39.3,39.32,39.23,39.3,208551.0,39.0144,39.0343,38.9449,39.0144,208551.0
2023-05-12 12:50:00,39.3,39.46,39.28,39.43,233157.0,39.0144,39.1733,38.9946,39.1435,233157.0
2023-05-12 13:00:00,39.42,39.5,39.41,39.46,154062.0,39.1335,39.213,39.1236,39.1733,154062.0
2023-05-12 13:10:00,39.47,39.49,39.44,39.46,67516.0,39.1832,39.203,39.1534,39.1733,67516.0
2023-05-12 13:20:00,39.45,39.54,39.43,39.45,85055.0,39.1633,39.2527,39.1435,39.1633,85055.0
2023-05-12 13:30:00,39.45,39.61,39.45,39.6,147031.0,39.1633,39.3222,39.1633,39.3122,147031.0
2023-05-12 13:40:00,39.6,39.7,39.58,39.61,256756.0,39.3122,39.4115,39.2924,39.3222,256756.0
2023-05-12 13:50:00,39.62,39.62,39.45,39.48,220560.0,39.3321,39.3321,39.1633,39.1931,220560.0
2023-05-12 14:00:00,39.48,39.55,39.44,39.52,107401.0,39.1931,39.2626,39.1534,39.2328,107401.0
2023-05-12 14:10:00,39.52,39.61,39.49,39.55,523427.0,39.2328,39.3222,39.203,39.2626,523427.0
2023-05-12 14:20:00,39.55,39.58,39.46,39.48,208210.0,39.2626,39.2924,39.1733,39.1931,208210.0
2023-05-12 14:30:00,39.48,39.53,39.39,39.51,190099.0,39.1931,39.2427,39.1038,39.2229,190099.0
2023-05-12 14:40:00,39.51,39.64,39.49,39.64,117157.0,39.2229,39.3519,39.203,39.3519,117157.0
2023-05-12 14:50:00,39.63,39.77,39.61,39.75,132187.0,39.342,39.481,39.3222,39.4611,132187.0
2023-05-12 15:00:00,39.75,39.9,39.74,39.9,120646.0,39.4611,39.6101,39.4512,39.6101,120646.0
2023-05-12 15:10:00,39.89,40.0,39.83,39.96,165811.0,39.6001,39.7093,39.5406,39.6696,165811.0
2023-05-12 15:20:00,39.97,40.04,39.97,40.04,122161.0,39.6795,39.749,39.6795,39.749,122161.0
2023-05-12 15:30:00,40.04,40.1,39.99,40.02,171032.0,39.749,39.8086,39.6994,39.7292,171032.0
2023-05-12 15:40:00,40.03,40.09,40.0,40.02,259786.0,39.7391,39.7987,39.7093,39.7292,259786.0
2023-05-12 15:50:00,40.02,40.13,40.0,40.12,454852.0,39.7292,39.8384,39.7093,39.8285,454852.0
2023-05-15 09:30:00,40.33,40.58,40.19,40.45,266909.0,40.0369,40.2851,39.898,40.1561,266909.0
2023-05-15 09:40:00,40.45,40.55,40.4,40.49,241773.0,40.1561,40.2553,40.1064,40.1958,241773.0
2023-05-15 09:50:00,40.48,40.53,40.38,40.42,187829.0,40.1858,40.2355,40.0866,40.1263,187829.0
2023-05-15 10:00:00,40.43,40.54,40.35,40.38,75984.0,40.1362,40.2454,40.0568,40.0866,75984.0
2023-05-15 10:10:00,40.38,40.47,40.36,40.44,90019.0,40.0866,40.1759,40.0667,40.1461,90019.0
2023-05-15 10:20:00,40.44,40.53,40.42,40.48,71151.0,40.1461,40.2355,40.1263,40.1858,71151.0
2023-05-15 10:30:00,40.48,40.57,40.43,40.49,76241.0,40.1858,40.2752,40.1362,40.1958,76241.0
2023-05-15 10:40:00,40.48,40.68,40.45,40.64,120295.0,40.1858,40.3844,40.1561,40.3447,120295.0
2023-05-15 10:50:00,40.64,40.8,40.63,40.72,172437.0,40.3447,40.5035,40.3348,40.4241,172437.0
2023-05-15 11:00:00,40.72,41.03,40.71,41.03,166018.0,40.4241,40.7318,40.4142,40.7318,166018.0
2023-05-15 11:10:00,41.02,41.15,41.01,41.14,104239.0,40.7219,40.851,40.712,40.841,104239.0
2023-05-15 11:20:00,41.14,41.25,41.11,41.22,93591.0,40.841,40.9502,40.8113,40.9205,93591.0
2023-05-15 11:30:00,41.21,41.33,41.17,41.29,91673.0,40.9105,41.0297,40.8708,40.99,91673.0
2023-05-15 11:40:00,41.29,41.47,41.28,41.45,91636.0,40.99,41.1686,40.98,41.1488,91636.0
2023-05-15 11:50:00,41.45,41.6,41.41,41.58,160928.0,41.1488,41.2977,41.1091,41.2778,160928.0
2023-05-15 12:00:00,41.59,41.64,41.49,41.62,189052.0,41.2878,41.3374,41.1885,41.3176,189052.0
2023-05-15 12:10:00,41.62,41.84,41.6,41.81,262974.0,41.3176,41.536,41.2977,41.5062,262974.0
2023-05-15 12:20:00,41.82,41.82,41.6,41.64,122731.0,41.5161,41.5161,41.2977,41.3374,122731.0
2023-05-15 12:30:00,41.64,41.72,41.58,41.69,99715.0,41.3374,41.4168,41.2778,41.3871,99715.0
2023-05-15 12:40:00,41.69,41.77,41.67,41.73,105856.0,41.3871,41.4665,41.3672,41.4268,105856.0
2023-05-15 12:50:00,41.73,41.93,41.71,41.93,130548.0,41.4268,41.6253,41.4069,41.6253,130548.0
2023-05-15 13:00:00,41.93,42.02,41.84,42.02,147457.0,41.6253,41.7147,41.536,41.7147,147457.0
2023-05-15 13:10:00,42.01,42.04,41.93,41.98,117036.0,41.7047,41.7345,41.6253,41.6749,117036.0
2023-05-15 13:20:00,41.98,41.98,41.78,41.79,98983.0,41.6749,41.6749,41.4764,41.4863,98983.0
2023-05-15 13:30:00,41.78,41.81,41.71,41.71,77079.0,41.4764,41.5062,41.4069,41.4069,77079.0
2023-05-15 13:40:00,41.71,41.75,41.63,41.67,78438.0,41.4069,41.4466,41.3275,41.3672,78438.0
2023-05-15 13:50:00,41.68,41.84,41.65,41.8,103406.0,41.3771,41.536,41.3473,41.4963,103406.0
2023-05-15 14:00:00,41.8,41.82,41.73,41.76,79558.0,41.4963,41.5161,41.4268,41.4565,79558.0
2023-05-15 14:10:00,41.75,41.83,41.74,41.8,69806.0,41.4466,41.526,41.4367,41.4963,69806.0
2023-05-15 14:20:00,41.79,41.82,41.75,41.79,63682.0,41.4863,41.5161,41.4466,41.4863,63682.0
2023-05-15 14:30:00,41.79,41.83,41.74,41.78,170408.0,41.4863,41.526,41.4367,41.4764,170408.0
2023-05-15 14:40:00,41.77,41.87,41.77,41.82,109230.0,41.4665,41.5657,41.4665,41.5161,109230.0
2023-05-15 14:50:00,41.82,41.83,41.58,41.63,167450.0,41.5161,41.526,41.2778,41.3275,167450.0
2023-05-15 15:00:00,41.63,41.69,41.59,41.61,130378.0,41.3275,41.3871,41.2878,41.3076,130378.0
2023-05-15 15:10:00,41.61,41.66,41.56,41.61,154397.0,41.3076,41.3573,41.258,41.3076,154397.0
2023-05-15 15:20:00,41.61,41.74,41.56,41.69,162479.0,41.3076,41.4367,41.258,41.3871,162479.0
2023-05-15 15:30:00,41.69,41.79,41.65,41.79,224681.0,41.3871,41.4863,41.3473,41.4863,224681.0
2023-05-15 15:40:00,41.79,41.91,41.78,41.9,400643.0,41.4863,41.6055,41.4764,41.5955,400643.0
2023-05-15 15:50:00,41.89,42.08,41.88,42.08,839236.0,41.5856,41.7742,41.5757,41.7742,839236.0
2023-05-16 09:30:00,41.81,42.21,41.78,42.06,312470.0,41.5062,41.9033,41.4764,41.7544,312470.0
2023-05-16 09:40:00,42.05,42.32,41.98,42.0,494418.0,41.7444,42.0125,41.6749,41.6948,494418.0
2023-05-16 09:50:00,42.0,42.02,41.72,41.99,188446.0,41.6948,41.7147,41.4168,41.6849,188446.0
2023-05-16 10:00:00,42.0,42.01,41.85,41.85,154928.0,41.6948,41.7047,41.5459,41.5459,154928.0
2023-05-16 10:10:00,41.83,41.91,41.68,41.9,212652.0,41.526,41.6055,41.3771,41.5955,212652.0
2023-05-16 10:20:00,41.91,41.94,41.79,41.93,119605.0,41.6055,41.6352,41.4863,41.6253,119605.0
2023-05-16 10:30:00,41.93,42.08,41.92,42.02,84807.0,41.6253,41.7742,41.6154,41.7147,84807.0
2023-05-16 10:40:00,42.02,42.17,41.98,42.12,124251.0,41.7147,41.8636,41.6749,41.8139,124251.0
2023-05-16 10:50:00,42.13,42.15,42.03,42.06,79810.0,41.8239,41.8437,41.7246,41.7544,79810.0
2023-05-16 11:00:00,42.06,42.25,42.06,42.22,115581.0,41.7544,41.943,41.7544,41.9132,115581.0
2023-05-16 11:10:00,42.23,42.26,42.14,42.2,77361.0,41.9231,41.9529,41.8338,41.8933,77361.0
2023-05-16 11:20:00,42.19,42.23,42.12,42.23,87874.0,41.8834,41.9231,41.8139,41.9231,87874.0
2023-05-16 11:30:00,42.23,42.25,42.05,42.1,122979.0,41.9231,41.943,41.7444,41.7941,122979.0
2023-05-16 11:40:00,42.13,42.32,42.1,42.26,620871.0,41.8239,42.0125,41.7941,41.9529,620871.0
2023-05-16 11:50:00,42.25,42.29,42.19,42.2,76481.0,41.943,41.9827,41.8834,41.8933,76481.0
2023-05-16 12:00:00,42.2,42.2,41.95,42.07,140382.0,41.8933,41.8933,41.6452,41.7643,140382.0
2023-05-16 12:10:00,42.07,42.13,42.01,42.09,122424.0,41.7643,41.8239,41.7047,41.7841,122424.0
2023-05-16 12:20:00,42.09,42.13,41.98,42.04,107651.0,41.7841,41.8239,41.6749,41.7345,107651.0
2023-05-16 12:30:00,42.04,42.05,41.93,41.97,66158.0,41.7345,41.7444,41.6253,41.665,66158.0
2023-05-16 12:40:00,41.98,42.03,41.86,41.91,203205.0,41.6749,41.7246,41.5558,41.6055,203205.0
2023-05-16 12:50:00,41.91,41.99,41.9,41.96,69014.0,41.6055,41.6849,41.5955,41.6551,69014.0
2023-05-16 13:00:00,41.97,41.98,41.9,41.91,48581.0,41.665,41.6749,41.5955,41.6055,48581.0
2023-05-16 13:10:00,41.91,41.94,41.82,41.88,60310.0,41.6055,41.6352,41.5161,41.5757,60310.0
2023-05-16 13:20:00,41.88,41.9,41.75,41.75,64426.0,41.5757,41.5955,41.4466,41.4466,64426.0
2023-05-16 13:30:00,41.75,41.82,41.7,41.73,70205.0,41.4466,41.5161,41.397,41.4268,70205.0
2023-05-16 13:40:00,41.73,41.87,41.7,41.86,90555.0,41.4268,41.5657,41.397,41.5558,90555.0
2023-05-16 13:50:00,41.86,41.9,41.83,41.9,72639.0,41.5558,41.5955,41.526,41.5955,72639.0
2023-05-16 14:00:00,41.9,41.95,41.74,41.76,127328.0,41.5955,41.6452,41.4367,41.4565,127328.0
2023-05-16 14:10:00,41.75,41.86,41.71,41.86,45075.0,41.4466,41.5558,41.4069,41.5558,45075.0
2023-05-16 14:20:00,41.86,42.0,41.84,42.0,97197.0,41.5558,41.6948,41.536,41.6948,97197.0
2023-05-16 14:30:00,42.0,42.01,41.8,41.86,118239.0,41.6948,41.7047,41.4963,41.5558,118239.0
2023-05-16 14:40:00,41.86,42.01,41.85,42.01,50737.0,41.5558,41.7047,41.5459,41.7047,50737.0
2023-05-16 14:50:00,42.01,42.02,41.96,41.99,60012.0,41.7047,41.7147,41.6551,41.6849,60012.0
2023-05-16 15:00:00,41.98,42.01,41.79,41.81,100410.0,41.6749,41.7047,41.4863,41.5062,100410.0
2023-05-16 15:10:00,41.82,41.86,41.78,41.8,75971.0,41.5161,41.5558,41.4764,41.4963,75971.0
2023-05-16 15:20:00,41.8,41.92,41.73,41.91,132911.0,41.4963,41.6154,41.4268,41.6055,132911.0
2023-05-16 15:30:00,41.9,41.93,41.8,41.82,107512.0,41.5955,41.6253,41.4963,41.5161,107512.0
2023-05-16 15:40:00,41.82,41.82,41.7,41.71,108574.0,41.5161,41.5161,41.397,41.4069,108574.0
2023-05-16 15:50:00,41.72,41.76,41.57,41.68,1046058.0,41.4168,41.4565,41.2679,41.3771,1046058.0
2023-05-17 09:30:00,42.3,42.49,42.24,42.32,212769.0,41.9926,42.1812,41.9331,42.0125,212769.0
2023-05-17 09:40:00,42.34,42.45,42.15,42.2,149428.0,42.0323,42.1415,41.8437,41.8933,149428.0
2023-05-17 09:50:00,42.19,42.22,42.03,42.12,82939.0,41.8834,41.9132,41.7246,41.8139,82939.0
2023-05-17 10:00:00,42.11,42.38,42.08,42.32,239971.0,41.804,42.072,41.7742,42.0125,239971.0
2023-05-17 10:10:00,42.32,42.49,42.23,42.49,99108.0,42.0125,42.1812,41.9231,42.1812,99108.0
2023-05-17 10:20:00,42.49,42.66,42.42,42.6,115020.0,42.1812,42.35,42.1117,42.2904,115020.0
2023-05-17 10:30:00,42.6,42.72,42.56,42.7,107952.0,42.2904,42.4096,42.2507,42.3897,107952.0
2023-05-17 10:40:00,42.71,42.76,42.62,42.69,87143.0,42.3996,42.4493,42.3103,42.3798,87143.0
2023-05-17 10:50:00,42.69,42.73,42.63,42.71,77433.0,42.3798,42.4195,42.3202,42.3996,77433.0
2023-05-17 11:00:00,42.71,42.81,42.71,42.8,113392.0,42.3996,42.4989,42.3996,42.489,113392.0
2023-05-17 11:10:00,42.79,43.03,42.78,42.95,163692.0,42.4791,42.7173,42.4691,42.6379,163692.0
2023-05-17 11:20:00,42.95,43.02,42.84,43.02,100804.0,42.6379,42.7074,42.5287,42.7074,100804.0
2023-05-17 11:30:00,43.02,43.06,42.92,43.01,134164.0,42.7074,42.7471,42.6081,42.6975,134164.0
2023-05-17 11:40:00,43.0,43.2,43.0,43.16,197044.0,42.6875,42.8861,42.6875,42.8464,197044.0
2023-05-17 11:50:00,43.16,43.24,43.15,43.22,224145.0,42.8464,42.9258,42.8364,42.9059,224145.0
2023-05-17 12:00:00,43.21,43.22,43.06,43.2,187568.0,42.896,42.9059,42.7471,42.8861,187568.0
2023-05-17 12:10:00,43.2,43.26,43.09,43.19,131986.0,42.8861,42.9456,42.7769,42.8762,131986.0
2023-05-17 12:20:00,43.2,43.24,43.11,43.23,105542.0,42.8861,42.9258,42.7967,42.9159,105542.0
2023-05-17 12:30:00,43.22,43.33,43.22,43.33,125383.0,42.9059,43.0151,42.9059,43.0151,125383.0
2023-05-17 12:40:00,43.33,43.49,43.33,43.47,127412.0,43.0151,43.174,43.0151,43.1541,127412.0
2023-05-17 12:50:00,43.48,43.66,43.47,43.62,190703.0,43.164,43.3427,43.1541,43.303,190703.0
2023-05-17 13:00:00,43.62,43.77,43.61,43.73,154208.0,43.303,43.4519,43.2931,43.4122,154208.0
2023-05-17 13:10:00,43.72,43.73,43.56,43.62,348239.0,43.4023,43.4122,43.2435,43.303,348239.0
2023-05-17 13:20:00,43.62,43.75,43.59,43.75,85574.0,43.303,43.4321,43.2732,43.4321,85574.0
2023-05-17 13:30:00,43.75,43.78,43.69,43.76,130312.0,43.4321,43.4619,43.3725,43.442,130312.0
2023-05-17 13:40:00,43.77,43.86,43.74,43.82,146046.0,43.4519,43.5413,43.4222,43.5016,146046.0
2023-05-17 13:50:00,43.82,43.82,43.73,43.79,172462.0,43.5016,43.5016,43.4122,43.4718,172462.0
2023-05-17 14:00:00,43.8,43.81,43.74,43.8,204632.0,43.4817,43.4916,43.4222,43.4817,204632.0
2023-05-17 14:10:00,43.8,43.91,43.8,43.85,131882.0,43.4817,43.5909,43.4817,43.5314,131882.0
2023-05-17 14:20:00,43.85,43.89,43.78,43.86,214953.0,43.5314,43.5711,43.4619,43.5413,214953.0
2023-05-17 14:30:00,43.85,43.91,43.72,43.77,516599.0,43.5314,43.5909,43.4023,43.4519,516599.0
2023-05-17 14:40:00,43.78,43.81,43.62,43.66,129535.0,43.4619,43.4916,43.303,43.3427,129535.0
2023-05-17 14:50:00,43.65,43.77,43.57,43.57,504609.0,43.3328,43.4519,43.2534,43.2534,504609.0
2023-05-17 15:00:00,43.57,43.75,43.53,43.71,215323.0,43.2534,43.4321,43.2137,43.3924,215323.0
2023-05-17 15:10:00,43.72,43.84,43.71,43.74,149125.0,43.4023,43.5214,43.3924,43.4222,149125.0
2023-05-17 15:20:00,43.73,43.78,43.67,43.7,221517.0,43.4122,43.4619,43.3527,43.3824,221517.0
2023-05-17 15:30:00,43.7,43.74,43.63,43.66,282069.0,43.3824,43.4222,43.313,43.3427,282069.0
2023-05-17 15:40:00,43.66,43.82,43.64,43.73,388094.0,43.3427,43.5016,43.3229,43.4122,388094.0
2023-05-17 15:50:00,43.73,43.74,43.54,43.59,1214646.0,43.4122,43.4222,43.2236,43.2732,1214646.0
2023-05-18 09:30:00,43.6,44.17,43.51,44.12,644783.0,43.2832,43.849,43.1938,43.7994,644783.0
2023-05-18 09:40:00,44.12,44.3,43.86,44.14,392323.0,43.7994,43.9781,43.5413,43.8192,392323.0
2023-05-18 09:50:00,44.13,44.2,43.89,44.2,239689.0,43.8093,43.8788,43.5711,43.8788,239689.0
2023-05-18 10:00:00,44.2,44.4,44.13,44.35,231982.0,43.8788,44.0774,43.8093,44.0277,231982.0
2023-05-18 10:10:00,44.36,44.51,44.34,44.44,351202.0,44.0376,44.1866,44.0178,44.1171,351202.0
2023-05-18 10:20:00,44.44,44.58,44.36,44.39,359980.0,44.1171,44.256,44.0376,44.0674,359980.0
2023-05-18 10:30:00,44.4,44.47,44.33,44.39,245984.0,44.0774,44.1468,44.0079,44.0674,245984.0
2023-05-18 10:40:00,44.39,44.39,44.08,44.22,246364.0,44.0674,44.0674,43.7597,43.8987,246364.0
2023-05-18 10:50:00,44.21,44.49,44.19,44.48,213105.0,43.8887,44.1667,43.8689,44.1568,213105.0
2023-05-18 11:00:00,44.48,44.69,44.48,44.66,180046.0,44.1568,44.3653,44.1568,44.3355,180046.0
2023-05-18 11:10:00,44.66,44.71,44.52,44.69,147720.0,44.3355,44.3851,44.1965,44.3653,147720.0
2023-05-18 11:20:00,44.69,44.84,44.62,44.77,141266.0,44.3653,44.5142,44.2958,44.4447,141266.0
2023-05-18 11:30:00,44.77,44.83,44.7,44.78,155685.0,44.4447,44.5042,44.3752,44.4546,155685.0
2023-05-18 11:40:00,44.78,44.91,44.77,44.86,124967.0,44.4546,44.5837,44.4447,44.534,124967.0
2023-05-18 11:50:00,44.86,44.92,44.68,44.74,214275.0,44.534,44.5936,44.3553,44.4149,214275.0
2023-05-18 12:00:00,44.74,44.81,44.6,44.65,199865.0,44.4149,44.4844,44.2759,44.3255,199865.0
2023-05-18 12:10:00,44.65,44.72,44.41,44.43,228196.0,44.3255,44.395,44.0873,44.1071,228196.0
2023-05-18 12:20:00,44.42,44.53,44.35,44.4,133005.0,44.0972,44.2064,44.0277,44.0774,133005.0
2023-05-18 12:30:00,44.38,44.55,44.35,44.51,89937.0,44.0575,44.2263,44.0277,44.1866,89937.0
2023-05-18 12:40:00,44.5,44.68,44.5,44.67,84323.0,44.1766,44.3553,44.1766,44.3454,84323.0
2023-05-18 12:50:00,44.66,44.71,44.57,44.62,88302.0,44.3355,44.3851,44.2461,44.2958,88302.0
2023-05-18 13:00:00,44.62,44.67,44.54,44.59,87337.0,44.2958,44.3454,44.2163,44.266,87337.0
2023-05-18 13:10:00,44.58,44.58,44.5,44.58,120401.0,44.256,44.256,44.1766,44.256,120401.0
2023-05-18 13:20:00,44.57,44.69,44.52,44.54,121357.0,44.2461,44.3653,44.1965,44.2163,121357.0
2023-05-18 13:30:00,44.54,44.66,44.51,44.55,68177.0,44.2163,44.3355,44.1866,44.2263,68177.0
2023-05-18 13:40:00,44.54,44.58,44.42,44.55,105284.0,44.2163,44.256,44.0972,44.2263,105284.0
2023-05-18 13:50:00,44.55,44.55,44.44,44.48,102866.0,44.2263,44.2263,44.1171,44.1568,102866.0
2023-05-18 14:00:00,44.48,44.59,44.45,44.54,99413.0,44.1568,44.266,44.127,44.2163,99413.0
2023-05-18 14:10:00,44.54,44.62,44.51,44.62,79463.0,44.2163,44.2958,44.1866,44.2958,79463.0
2023-05-18 14:20:00,44.62,44.63,44.55,44.61,82503.0,44.2958,44.3057,44.2263,44.2858,82503.0
2023-05-18 14:30:00,44.62,44.73,44.61,44.73,108247.0,44.2958,44.405,44.2858,44.405,108247.0
2023-05-18 14:40:00,44.73,44.86,44.73,44.86,104108.0,44.405,44.534,44.405,44.534,104108.0
2023-05-18 14:50:00,44.86,44.94,44.84,44.94,182936.0,44.534,44.6134,44.5142,44.6134,182936.0
2023-05-18 15:00:00,44.94,45.0,44.84,44.89,349897.0,44.6134,44.673,44.5142,44.5638,349897.0
2023-05-18 15:10:00,44.89,45.01,44.84,45.01,308474.0,44.5638,44.6829,44.5142,44.6829,308474.0
2023-05-18 15:20:00,45.01,45.06,44.96,45.05,246563.0,44.6829,44.7326,44.6333,44.7226,246563.0
2023-05-18 15:30:00,45.05,45.07,44.86,44.88,314910.0,44.7226,44.7425,44.534,44.5539,314910.0
2023-05-18 15:40:00,44.87,44.96,44.78,44.79,675768.0,44.5439,44.6333,44.4546,44.4645,675768.0
2023-05-18 15:50:00,44.8,44.89,44.53,44.75,1792915.0,44.4745,44.5638,44.2064,44.4248,1792915.0
2023-05-19 09:30:00,44.93,45.08,44.78,44.83,374919.0,44.6035,44.7524,44.4546,44.5042,374919.0
2023-05-19 09:40:00,44.84,45.19,44.75,44.77,170377.0,44.5142,44.8616,44.4248,44.4447,170377.0
2023-05-19 09:50:00,44.75,45.09,44.73,45.08,224533.0,44.4248,44.7623,44.405,44.7524,224533.0
2023-05-19 10:00:00,45.08,45.11,44.82,45.01,393382.0,44.7524,44.7822,44.4943,44.6829,393382.0
2023-05-19 10:10:00,45.02,45.25,44.85,45.24,422519.0,44.6929,44.9212,44.5241,44.9113,422519.0
2023-05-19 10:20:00,45.25,45.34,45.07,45.11,171134.0,44.9212,45.0105,44.7425,44.7822,171134.0
2023-05-19 10:30:00,45.12,45.16,44.91,45.04,233326.0,44.7921,44.8318,44.5837,44.7127,233326.0
2023-05-19 10:40:00,45.03,45.15,44.94,45.02,252732.0,44.7028,44.8219,44.6134,44.6929,252732.0
2023-05-19 10:50:00,45.02,45.06,44.95,45.05,192659.0,44.6929,44.7326,44.6234,44.7226,192659.0
2023-05-19 11:00:00,45.05,45.1,44.96,45.04,189718.0,44.7226,44.7723,44.6333,44.7127,189718.0
2023-05-19 11:10:00,45.03,45.14,44.96,45.06,263835.0,44.7028,44.812,44.6333,44.7326,263835.0
2023-05-19 11:20:00,45.07,45.2,44.98,44.99,111174.0,44.7425,44.8715,44.6531,44.6631,111174.0
2023-05-19 11:30:00,44.98,45.02,44.73,44.78,256527.0,44.6531,44.6929,44.405,44.4546,256527.0
2023-05-19 11:40:00,44.78,45.01,44.7,45.01,299101.0,44.4546,44.6829,44.3752,44.6829,299101.0
2023-05-19 11:50:00,45.01,45.05,44.91,45.0,187933.0,44.6829,44.7226,44.5837,44.673,187933.0
2023-05-19 12:00:00,44.99,45.05,44.91,44.99,102668.0,44.6631,44.7226,44.5837,44.6631,102668.0
2023-05-19 12:10:00,44.99,45.24,44.96,45.23,122177.0,44.6631,44.9113,44.6333,44.9013,122177.0
2023-05-19 12:20:00,45.23,45.24,45.12,45.15,89703.0,44.9013,44.9113,44.7921,44.8219,89703.0
2023-05-19 12:30:00,45.16,45.17,44.96,45.17,127062.0,44.8318,44.8418,44.6333,44.8418,127062.0
2023-05-19 12:40:00,45.16,45.21,45.09,45.16,200528.0,44.8318,44.8815,44.7623,44.8318,200528.0
2023-05-19 12:50:00,45.16,45.19,45.09,45.13,154694.0,44.8318,44.8616,44.7623,44.8021,154694.0
2023-05-19 13:00:00,45.13,45.27,45.13,45.19,206724.0,44.8021,44.941,44.8021,44.8616,206724.0
2023-05-19 13:10:00,45.18,45.19,45.09,45.09,72614.0,44.8517,44.8616,44.7623,44.7623,72614.0
2023-05-19 13:20:00,45.09,45.18,45.04,45.08,65193.0,44.7623,44.8517,44.7127,44.7524,65193.0
2023-05-19 13:30:00,45.09,45.13,45.03,45.08,115642.0,44.7623,44.8021,44.7028,44.7524,115642.0
2023-05-19 13:40:00,45.08,45.1,45.02,45.09,88122.0,44.7524,44.7723,44.6929,44.7623,88122.0
2023-05-19 13:50:00,45.09,45.18,45.04,45.11,142590.0,44.7623,44.8517,44.7127,44.7822,142590.0
2023-05-19 14:00:00,45.12,45.18,45.1,45.16,188017.0,44.7921,44.8517,44.7723,44.8318,188017.0
2023-05-19 14:10:00,45.15,45.17,45.0,45.13,150838.0,44.8219,44.8418,44.673,44.8021,150838.0
2023-05-19 14:20:00,45.12,45.32,45.12,45.21,122403.0,44.7921,44.9907,44.7921,44.8815,122403.0
2023-05-19 14:30:00,45.22,45.28,45.16,45.26,128963.0,44.8914,44.951,44.8318,44.9311,128963.0
2023-05-19 14:40:00,45.26,45.28,45.19,45.22,88818.0,44.9311,44.951,44.8616,44.8914,88818.0
2023-05-19 14:50:00,45.23,45.43,45.2,45.43,122810.0,44.9013,45.0999,44.8715,45.0999,122810.0
2023-05-19 15:00:00,45.43,45.47,45.37,45.4,123133.0,45.0999,45.1396,45.0403,45.0701,123133.0
2023-05-19 15:10:00,45.4,45.51,45.38,45.48,145304.0,45.0701,45.1793,45.0502,45.1495,145304.0
2023-05-19 15:20:00,45.48,45.49,45.35,45.36,163944.0,45.1495,45.1594,45.0205,45.0304,163944.0
2023-05-19 15:30:00,45.36,45.37,45.26,45.3,184043.0,45.0304,45.0403,44.9311,44.9708,184043.0
2023-05-19 15:40:00,45.29,45.45,45.27,45.44,309795.0,44.9609,45.1197,44.941,45.1098,309795.0
2023-05-19 15:50:00,45.43,45.51,45.41,45.47,991324.0,45.0999,45.1793,45.08,45.1396,991324.0
2023-05-22 09:30:00,45.02,45.49,45.01,45.3,362811.0,44.6929,45.1594,44.6829,44.9708,362811.0
2023-05-22 09:40:00,45.3,45.54,45.27,45.45,310719.0,44.9708,45.2091,44.941,45.1197,310719.0
2023-05-22 09:50:00,45.46,45.93,45.46,45.8,207958.0,45.1297,45.5962,45.1297,45.4672,207958.0
2023-05-22 10:00:00,45.8,45.93,45.49,45.56,137234.0,45.4672,45.5962,45.1594,45.2289,137234.0
2023-05-22 10:10:00,45.56,45.92,45.55,45.9,139610.0,45.2289,45.5863,45.219,45.5665,139610.0
2023-05-22 10:20:00,45.9,46.02,45.84,45.87,231365.0,45.5665,45.6856,45.5069,45.5367,231365.0
2023-05-22 10:30:00,45.87,46.06,45.82,46.04,168560.0,45.5367,45.7253,45.487,45.7054,168560.0
2023-05-22 10:40:00,46.04,46.09,45.86,46.07,118634.0,45.7054,45.7551,45.5267,45.7352,118634.0
2023-05-22 10:50:00,46.08,46.11,45.82,45.98,204537.0,45.7451,45.7749,45.487,45.6459,204537.0
2023-05-22 11:00:00,45.98,46.06,45.88,46.0,204719.0,45.6459,45.7253,45.5466,45.6657,204719.0
2023-05-22 11:10:00,46.0,46.07,45.92,46.02,98046.0,45.6657,45.7352,45.5863,45.6856,98046.0
2023-05-22 11:20:00,46.01,46.1,45.96,45.97,221672.0,45.6757,45.765,45.626,45.6359,221672.0
2023-05-22 11:30:00,45.97,46.01,45.9,45.94,159897.0,45.6359,45.6757,45.5665,45.6062,159897.0
2023-05-22 11:40:00,45.94,46.0,45.91,45.95,83597.0,45.6062,45.6657,45.5764,45.6161,83597.0
2023-05-22 11:50:00,45.95,46.09,45.92,46.04,98847.0,45.6161,45.7551,45.5863,45.7054,98847.0
2023-05-22 12:00:00,46.05,46.08,46.0,46.08,72012.0,45.7154,45.7451,45.6657,45.7451,72012.0
2023-05-22 12:10:00,46.08,46.14,46.01,46.13,106695.0,45.7451,45.8047,45.6757,45.7948,106695.0
2023-05-22 12:20:00,46.13,46.14,45.98,46.02,139293.0,45.7948,45.8047,45.6459,45.6856,139293.0
2023-05-22 12:30:00,46.01,46.05,45.91,45.94,93165.0,45.6757,45.7154,45.5764,45.6062,93165.0
2023-05-22 12:40:00,45.94,45.95,45.87,45.89,92945.0,45.6062,45.6161,45.5367,45.5565,92945.0
2023-05-22 12:50:00,45.89,45.98,45.83,45.98,85903.0,45.5565,45.6459,45.497,45.6459,85903.0
2023-05-22 13:00:00,45.98,46.05,45.97,46.01,92984.0,45.6459,45.7154,45.6359,45.6757,92984.0
2023-05-22 13:10:00,46.01,46.05,45.79,45.96,149926.0,45.6757,45.7154,45.4573,45.626,149926.0
2023-05-22 13:20:00,45.97,46.01,45.94,45.99,71229.0,45.6359,45.6757,45.6062,45.6558,71229.0
2023-05-22 13:30:00,46.0,46.09,45.97,46.05,120751.0,45.6657,45.7551,45.6359,45.7154,120751.0
2023-05-22 13:40:00,46.05,46.2,46.03,46.19,156842.0,45.7154,45.8643,45.6955,45.8544,156842.0
2023-05-22 13:50:00,46.19,46.2,46.12,46.16,123647.0,45.8544,45.8643,45.7849,45.8246,123647.0
2023-05-22 14:00:00,46.16,46.28,46.16,46.27,159131.0,45.8246,45.9437,45.8246,45.9338,159131.0
2023-05-22 14:10:00,46.27,46.31,46.2,46.28,99037.0,45.9338,45.9735,45.8643,45.9437,99037.0
2023-05-22 14:20:00,46.28,46.39,46.25,46.37,143670.0,45.9437,46.0529,45.9139,46.033,143670.0
2023-05-22 14:30:00,46.37,46.44,46.33,46.42,157700.0,46.033,46.1025,45.9933,46.0827,157700.0
2023-05-22 14:40:00,46.42,46.5,46.4,46.49,160017.0,46.0827,46.1621,46.0628,46.1522,160017.0
2023-05-22 14:50:00,46.49,46.64,46.41,46.43,179153.0,46.1522,46.3011,46.0728,46.0926,179153.0
2023-05-22 15:00:00,46.43,46.48,46.36,46.4,153303.0,46.0926,46.1422,46.0231,46.0628,153303.0
2023-05-22 15:10:00,46.39,46.52,46.39,46.48,220584.0,46.0529,46.182,46.0529,46.1422,220584.0
2023-05-22 15:20:00,46.48,46.48,46.3,46.39,204836.0,46.1422,46.1422,45.9636,46.0529,204836.0
2023-05-22 15:30:00,46.39,46.45,46.22,46.28,278076.0,46.0529,46.1125,45.8841,45.9437,278076.0
2023-05-22 15:40:00,46.28,46.48,46.26,46.44,321937.0,45.9437,46.1422,45.9238,46.1025,321937.0
2023-05-22 15:50:00,46.44,46.51,46.39,46.46,775013.0,46.1025,46.172,46.0529,46.1224,775013.0
2023-05-23 09:30:00,45.73,46.49,45.73,46.41,502040.0,45.3977,46.1522,45.3977,46.0728,502040.0
2023-05-23 09:40:00,46.41,46.95,46.4,46.93,278933.0,46.0728,46.6088,46.0628,46.589,278933.0
2023-05-23 09:50:00,46.93,47.28,46.9,47.08,300940.0,46.589,46.9364,46.5592,46.7379,300940.0
2023-05-23 10:00:00,47.08,47.3,47.02,47.28,244290.0,46.7379,46.9563,46.6783,46.9364,244290.0
2023-05-23 10:10:00,47.28,47.3,47.03,47.27,263269.0,46.9364,46.9563,46.6882,46.9265,263269.0
2023-05-23 10:20:00,47.28,47.28,47.05,47.21,188961.0,46.9364,46.9364,46.7081,46.8669,188961.0
2023-05-23 10:30:00,47.22,47.22,46.93,47.02,351628.0,46.8769,46.8769,46.589,46.6783,351628.0
2023-05-23 10:40:00,47.02,47.08,46.9,46.98,106694.0,46.6783,46.7379,46.5592,46.6386,106694.0
2023-05-23 10:50:00,46.98,46.99,46.83,46.97,163189.0,46.6386,46.6485,46.4897,46.6287,163189.0
2023-05-23 11:00:00,46.97,47.1,46.91,46.93,176013.0,46.6287,46.7577,46.5691,46.589,176013.0
2023-05-23 11:10:00,46.93,46.94,46.85,46.91,256060.0,46.589,46.5989,46.5096,46.5691,256060.0
2023-05-23 11:20:00,46.91,46.98,46.85,46.97,284205.0,46.5691,46.6386,46.5096,46.6287,284205.0
2023-05-23 11:30:00,46.97,46.98,46.85,46.93,279193.0,46.6287,46.6386,46.5096,46.589,279193.0
2023-05-23 11:40:00,46.94,47.01,46.91,46.96,303366.0,46.5989,46.6684,46.5691,46.6188,303366.0
2023-05-23 11:50:00,46.95,46.95,46.71,46.91,193986.0,46.6088,46.6088,46.3706,46.5691,193986.0
2023-05-23 12:00:00,46.91,46.95,46.73,46.73,142980.0,46.5691,46.6088,46.3904,46.3904,142980.0
2023-05-23 12:10:00,46.73,46.78,46.58,46.77,250893.0,46.3904,46.4401,46.2415,46.4301,250893.0
2023-05-23 12:20:00,46.77,46.91,46.76,46.82,140840.0,46.4301,46.5691,46.4202,46.4798,140840.0
2023-05-23 12:30:00,46.83,46.83,46.6,46.66,212945.0,46.4897,46.4897,46.2614,46.3209,212945.0
2023-05-23 12:40:00,46.64,46.67,46.44,46.5,214241.0,46.3011,46.3309,46.1025,46.1621,214241.0
2023-05-23 12:50:00,46.5,46.62,46.45,46.55,240069.0,46.1621,46.2812,46.1125,46.2117,240069.0
2023-05-23 13:00:00,46.56,46.72,46.55,46.71,100842.0,46.2217,46.3805,46.2117,46.3706,100842.0
2023-05-23 13:10:00,46.71,46.85,46.7,46.83,117386.0,46.3706,46.5096,46.3606,46.4897,117386.0
2023-05-23 13:20:00,46.82,46.83,46.69,46.72,109557.0,46.4798,46.4897,46.3507,46.3805,109557.0
2023-05-23 13:30:00,46.71,46.77,46.63,46.72,134394.0,46.3706,46.4301,46.2912,46.3805,134394.0
2023-05-23 13:40:00,46.72,46.78,46.68,46.71,79661.0,46.3805,46.4401,46.3408,46.3706,79661.0
2023-05-23 13:50:00,46.71,46.75,46.67,46.7,85731.0,46.3706,46.4103,46.3309,46.3606,85731.0
2023-05-23 14:00:00,46.71,46.85,46.69,46.79,85167.0,46.3706,46.5096,46.3507,46.45,85167.0
2023-05-23 14:10:00,46.78,46.82,46.56,46.62,238958.0,46.4401,46.4798,46.2217,46.2812,238958.0
2023-05-23 14:20:00,46.63,46.65,46.38,46.4,426247.0,46.2912,46.311,46.043,46.0628,426247.0
2023-05-23 14:30:00,46.4,46.59,46.26,46.34,348384.0,46.0628,46.2514,45.9238,46.0033,348384.0
2023-05-23 14:40:00,46.33,46.47,46.26,46.45,113745.0,45.9933,46.1323,45.9238,46.1125,113745.0
2023-05-23 14:50:00,46.45,46.6,46.44,46.55,112926.0,46.1125,46.2614,46.1025,46.2117,112926.0
2023-05-23 15:00:00,46.54,46.66,46.53,46.61,109203.0,46.2018,46.3209,46.1919,46.2713,109203.0
2023-05-23 15:10:00,46.61,46.72,46.57,46.58,185708.0,46.2713,46.3805,46.2316,46.2415,185708.0
2023-05-23 15:20:00,46.58,46.79,46.54,46.79,163613.0,46.2415,46.45,46.2018,46.45,163613.0
2023-05-23 15:30:00,46.79,46.81,46.62,46.62,152554.0,46.45,46.4698,46.2812,46.2812,152554.0
2023-05-23 15:40:00,46.61,46.75,46.61,46.73,273243.0,46.2713,46.4103,46.2713,46.3904,273243.0
2023-05-23 15:50:00,46.72,46.77,46.52,46.62,1311321.0,46.3805,46.4301,46.182,46.2812,1311321.0
2023-05-24 09:30:00,45.47,45.96,45.35,45.88,572430.0,45.1396,45.626,45.0205,45.5466,572430.0
2023-05-24 09:40:00,45.88,46.02,45.65,45.99,371721.0,45.5466,45.6856,45.3183,45.6558,371721.0
2023-05-24 09:50:00,45.98,46.04,45.56,45.8,512288.0,45.6459,45.7054,45.2289,45.4672,512288.0
2023-05-24 10:00:00,45.78,45.9,45.27,45.3,548007.0,45.4473,45.5665,44.941,44.9708,548007.0
2023-05-24 10:10:00,45.3,45.58,45.3,45.52,368968.0,44.9708,45.2488,44.9708,45.1892,368968.0
2023-05-24 10:20:00,45.51,45.55,45.02,45.12,262785.0,45.1793,45.219,44.6929,44.7921,262785.0
2023-05-24 10:30:00,45.11,45.37,45.0,45.34,341010.0,44.7822,45.0403,44.673,45.0105,341010.0
2023-05-24 10:40:00,45.33,45.41,45.24,45.31,215586.0,45.0006,45.08,44.9113,44.9807,215586.0
2023-05-24 10:50:00,45.3,45.34,45.1,45.26,146046.0,44.9708,45.0105,44.7723,44.9311,146046.0
2023-05-24 11:00:00,45.26,45.28,45.01,45.11,206370.0,44.9311,44.951,44.6829,44.7822,206370.0
2023-05-24 11:10:00,45.11,45.23,45.08,45.23,149023.0,44.7822,44.9013,44.7524,44.9013,149023.0
2023-05-24 11:20:00,45.23,45.43,45.18,45.26,119385.0,44.9013,45.0999,44.8517,44.9311,119385.0
2023-05-24 11:30:00,45.27,45.3,45.09,45.12,268485.0,44.941,44.9708,44.7623,44.7921,268485.0
2023-05-24 11:40:00,45.12,45.33,45.01,45.33,270040.0,44.7921,45.0006,44.6829,45.0006,270040.0
2023-05-24 11:50:00,45.33,45.39,45.23,45.28,128920.0,45.0006,45.0602,44.9013,44.951,128920.0
2023-05-24 12:00:00,45.28,45.54,45.27,45.5,87745.0,44.951,45.2091,44.941,45.1694,87745.0
2023-05-24 12:10:00,45.5,45.5,45.17,45.23,97971.0,45.1694,45.1694,44.8418,44.9013,97971.0
2023-05-24 12:20:00,45.23,45.52,45.22,45.51,139173.0,44.9013,45.1892,44.8914,45.1793,139173.0
2023-05-24 12:30:00,45.51,45.58,45.34,45.44,166773.0,45.1793,45.2488,45.0105,45.1098,166773.0
2023-05-24 12:40:00,45.44,45.55,45.32,45.36,79744.0,45.1098,45.219,44.9907,45.0304,79744.0
2023-05-24 12:50:00,45.36,45.52,45.33,45.37,121048.0,45.0304,45.1892,45.0006,45.0403,121048.0
2023-05-24 13:00:00,45.37,45.4,45.27,45.32,120337.0,45.0403,45.0701,44.941,44.9907,120337.0
2023-05-24 13:10:00,45.32,45.43,45.23,45.43,75081.0,44.9907,45.0999,44.9013,45.0999,75081.0
2023-05-24 13:20:00,45.43,45.54,45.4,45.41,85859.0,45.0999,45.2091,45.0701,45.08,85859.0
2023-05-24 13:30:00,45.41,45.49,45.38,45.39,81197.0,45.08,45.1594,45.0502,45.0602,81197.0
2023-05-24 13:40:00,45.39,45.51,45.36,45.42,135478.0,45.0602,45.1793,45.0304,45.0899,135478.0
2023-05-24 13:50:00,45.43,45.59,45.43,45.59,87054.0,45.0999,45.2587,45.0999,45.2587,87054.0
2023-05-24 14:00:00,45.59,45.66,45.5,45.58,140171.0,45.2587,45.3282,45.1694,45.2488,140171.0
2023-05-24 14:10:00,45.59,45.73,45.55,45.67,138475.0,45.2587,45.3977,45.219,45.3381,138475.0
2023-05-24 14:20:00,45.66,45.68,45.55,45.62,71617.0,45.3282,45.3481,45.219,45.2885,71617.0
2023-05-24 14:30:00,45.62,45.72,45.59,45.64,112029.0,45.2885,45.3878,45.2587,45.3083,112029.0
2023-05-24 14:40:00,45.62,45.68,45.56,45.57,92102.0,45.2885,45.3481,45.2289,45.2389,92102.0
2023-05-24 14:50:00,45.57,45.62,45.49,45.57,100373.0,45.2389,45.2885,45.1594,45.2389,100373.0
2023-05-24 15:00:00,45.57,45.74,45.5,45.71,142896.0,45.2389,45.4076,45.1694,45.3778,142896.0
2023-05-24 15:10:00,45.7,45.91,45.61,45.86,255629.0,45.3679,45.5764,45.2786,45.5267,255629.0
2023-05-24 15:20:00,45.86,45.98,45.81,45.92,286304.0,45.5267,45.6459,45.4771,45.5863,286304.0
2023-05-24 15:30:00,45.91,46.06,45.77,45.84,298258.0,45.5764,45.7253,45.4374,45.5069,298258.0
2023-05-24 15:40:00,45.84,45.95,45.76,45.95,328694.0,45.5069,45.6161,45.4275,45.6161,328694.0
2023-05-24 15:50:00,45.95,46.08,45.78,45.96,1259819.0,45.6161,45.7451,45.4473,45.626,1259819.0
2023-05-25 09:30:00,49.02,49.05,47.82,47.9,2489695.0,48.6638,48.6936,47.4725,47.5519,2489695.0
2023-05-25 09:40:00,47.9,48.17,47.4,47.47,1329174.0,47.5519,47.82,47.0556,47.125,1329174.0
2023-05-25 09:50:00,47.48,47.49,46.78,46.97,1052522.0,47.135,47.1449,46.4401,46.6287,1052522.0
2023-05-25 10:00:00,46.97,47.42,46.82,46.9,897511.0,46.6287,47.0754,46.4798,46.5592,897511.0
2023-05-25 10:10:00,46.89,47.25,46.8,46.91,534158.0,46.5493,46.9066,46.4599,46.5691,534158.0
2023-05-25 10:20:00,46.91,47.18,46.7,47.17,541818.0,46.5691,46.8372,46.3606,46.8272,541818.0
2023-05-25 10:30:00,47.18,47.24,46.95,47.17,428784.0,46.8372,46.8967,46.6088,46.8272,428784.0
2023-05-25 10:40:00,47.17,47.35,47.04,47.26,335311.0,46.8272,47.0059,46.6982,46.9166,335311.0
2023-05-25 10:50:00,47.26,47.29,46.86,47.19,424283.0,46.9166,46.9464,46.5195,46.8471,424283.0
2023-05-25 11:00:00,47.2,47.39,47.11,47.25,507046.0,46.857,47.0456,46.7677,46.9066,507046.0
2023-05-25 11:10:00,47.26,47.31,47.08,47.22,359145.0,46.9166,46.9662,46.7379,46.8769,359145.0
2023-05-25 11:20:00,47.21,47.4,47.15,47.17,447580.0,46.8669,47.0556,46.8074,46.8272,447580.0
2023-05-25 11:30:00,47.18,47.23,46.95,47.21,210489.0,46.8372,46.8868,46.6088,46.8669,210489.0
2023-05-25 11:40:00,47.21,47.21,46.93,46.99,328871.0,46.8669,46.8669,46.589,46.6485,328871.0
2023-05-25 11:50:00,46.99,47.44,46.94,47.44,356226.0,46.6485,47.0953,46.5989,47.0953,356226.0
2023-05-25 12:00:00,47.46,47.62,47.36,47.53,403262.0,47.1151,47.274,47.0158,47.1846,403262.0
2023-05-25 12:10:00,47.54,47.82,47.53,47.76,300974.0,47.1945,47.4725,47.1846,47.4129,300974.0
2023-05-25 12:20:00,47.76,47.94,47.75,47.94,318255.0,47.4129,47.5916,47.403,47.5916,318255.0
2023-05-25 12:30:00,47.94,48.04,47.85,47.97,623745.0,47.5916,47.6909,47.5023,47.6214,623745.0
2023-05-25 12:40:00,47.98,48.12,47.91,48.08,252627.0,47.6313,47.7703,47.5619,47.7306,252627.0
2023-05-25 12:50:00,48.09,48.48,48.06,48.46,403459.0,47.7405,48.1277,47.7108,48.1079,403459.0
2023-05-25 13:00:00,48.46,48.5,48.21,48.37,337678.0,48.1079,48.1476,47.8597,48.0185,337678.0
2023-05-25 13:10:00,48.36,48.41,48.24,48.4,450192.0,48.0086,48.0582,47.8895,48.0483,450192.0
2023-05-25 13:20:00,48.4,48.46,48.29,48.32,252440.0,48.0483,48.1079,47.9391,47.9689,252440.0
2023-05-25 13:30:00,48.32,48.49,48.31,48.39,379075.0,47.9689,48.1376,47.9589,48.0384,379075.0
2023-05-25 13:40:00,48.4,48.48,48.27,48.46,318627.0,48.0483,48.1277,47.9192,48.1079,318627.0
2023-05-25 13:50:00,48.46,48.47,48.19,48.32,398984.0,48.1079,48.1178,47.8398,47.9689,398984.0
2023-05-25 14:00:00,48.32,48.59,48.31,48.48,309875.0,47.9689,48.2369,47.9589,48.1277,309875.0
2023-05-25 14:10:00,48.48,48.88,48.48,48.72,380564.0,48.1277,48.5248,48.1277,48.366,380564.0
2023-05-25 14:20:00,48.72,48.74,48.5,48.6,236982.0,48.366,48.3858,48.1476,48.2468,236982.0
2023-05-25 14:30:00,48.6,48.65,48.43,48.47,326668.0,48.2468,48.2965,48.0781,48.1178,326668.0
2023-05-25 14:40:00,48.48,48.49,48.09,48.18,473091.0,48.1277,48.1376,47.7405,47.8299,473091.0
2023-05-25 14:50:00,48.18,48.43,48.17,48.37,348715.0,47.8299,48.0781,47.82,48.0185,348715.0
2023-05-25 15:00:00,48.37,48.77,48.32,48.74,543298.0,48.0185,48.4156,47.9689,48.3858,543298.0
2023-05-25 15:10:00,48.74,49.0,48.74,48.99,485858.0,48.3858,48.6439,48.3858,48.634,485858.0
2023-05-25 15:20:00,48.98,49.05,48.89,48.98,1082098.0,48.6241,48.6936,48.5347,48.6241,1082098.0
2023-05-25 15:30:00,48.98,49.22,48.91,49.2,682603.0,48.6241,48.8623,48.5546,48.8425,682603.0
2023-05-25 15:40:00,49.19,49.39,49.15,49.24,1037752.0,48.8325,49.0311,48.7928,48.8822,1037752.0
2023-05-25 15:50:00,49.24,49.73,49.23,49.44,3203119.0,48.8822,49.3686,48.8723,49.0807,3203119.0
2023-05-26 09:30:00,58.66,61.39,58.57,60.25,8984996.0,58.2337,60.9439,58.1444,59.8122,8984996.0
2023-05-26 09:40:00,60.27,62.36,60.1,61.71,5636550.0,59.832,61.9068,59.6633,61.2616,5636550.0
2023-05-26 09:50:00,61.71,62.41,61.35,61.47,3349576.0,61.2616,61.9565,60.9042,61.0233,3349576.0
2023-05-26 10:00:00,61.5,62.68,61.37,62.27,3433233.0,61.0531,62.2245,60.924,61.8175,3433233.0
2023-05-26 10:10:00,62.27,62.65,62.05,62.2,2558870.0,61.8175,62.1947,61.5991,61.748,2558870.0
2023-05-26 10:20:00,62.2,62.98,62.1,62.54,2597010.0,61.748,62.5223,61.6487,62.0855,2597010.0
2023-05-26 10:30:00,62.54,62.76,62.06,62.64,2057707.0,62.0855,62.3039,61.609,62.1848,2057707.0
2023-05-26 10:40:00,62.63,63.42,62.56,63.27,2770325.0,62.1749,62.9591,62.1054,62.8102,2770325.0
2023-05-26 10:50:00,63.27,63.42,63.06,63.22,2013002.0,62.8102,62.9591,62.6018,62.7606,2013002.0
2023-05-26 11:00:00,63.22,63.28,62.48,62.49,1656808.0,62.7606,62.8202,62.026,62.0359,1656808.0
2023-05-26 11:10:00,62.47,62.59,61.85,61.98,2612861.0,62.016,62.1352,61.4006,61.5296,2612861.0
2023-05-26 11:20:00,61.95,62.32,61.78,62.22,1623152.0,61.4998,61.8671,61.3311,61.7679,1623152.0
2023-05-26 11:30:00,62.22,62.99,62.21,62.74,1559054.0,61.7679,62.5323,61.7579,62.2841,1559054.0
2023-05-26 11:40:00,62.74,62.86,62.45,62.78,1299659.0,62.2841,62.4032,61.9962,62.3238,1299659.0
2023-05-26 11:50:00,62.79,62.97,62.58,62.74,1122370.0,62.3337,62.5124,62.1252,62.2841,1122370.0
2023-05-26 12:00:00,62.74,63.3,62.55,63.25,1368428.0,62.2841,62.84,62.0955,62.7904,1368428.0
2023-05-26 12:10:00,63.25,63.62,63.17,63.29,1387905.0,62.7904,63.1577,62.711,62.8301,1387905.0
2023-05-26 12:20:00,63.29,63.8,63.28,63.66,1100586.0,62.8301,63.3364,62.8202,63.1974,1100586.0
2023-05-26 12:30:00,63.66,64.1,63.54,64.05,1204025.0,63.1974,63.6342,63.0783,63.5846,1204025.0
2023-05-26 12:40:00,64.05,64.37,63.8,63.89,1551836.0,63.5846,63.9022,63.3364,63.4257,1551836.0
2023-05-26 12:50:00,63.89,63.9,63.41,63.52,1117930.0,63.4257,63.4357,62.9492,63.0584,1117930.0
2023-05-26 13:00:00,63.53,63.78,63.28,63.73,1116313.0,63.0683,63.3165,62.8202,63.2669,1116313.0
2023-05-26 13:10:00,63.72,63.83,63.21,63.46,1241336.0,63.257,63.3662,62.7507,62.9989,1241336.0
2023-05-26 13:20:00,63.47,63.99,63.46,63.81,804145.0,63.0088,63.525,62.9989,63.3463,804145.0
2023-05-26 13:30:00,63.81,64.01,63.71,63.93,693092.0,63.3463,63.5449,63.247,63.4654,693092.0
2023-05-26 13:40:00,63.93,63.95,63.67,63.91,647368.0,63.4654,63.4853,63.2073,63.4456,647368.0
2023-05-26 13:50:00,63.92,64.35,63.77,64.35,806974.0,63.4555,63.8824,63.3066,63.8824,806974.0
2023-05-26 14:00:00,64.36,64.53,63.96,64.25,1137046.0,63.8923,64.0611,63.4952,63.7831,1137046.0
2023-05-26 14:10:00,64.24,64.58,64.19,64.51,1018958.0,63.7732,64.1107,63.7235,64.0412,1018958.0
2023-05-26 14:20:00,64.5,64.8,64.4,64.69,1147885.0,64.0313,64.3291,63.932,64.2199,1147885.0
2023-05-26 14:30:00,64.69,64.71,64.02,64.06,1295744.0,64.2199,64.2398,63.5548,63.5945,1295744.0
2023-05-26 14:40:00,64.07,64.7,63.94,64.61,1335251.0,63.6044,64.2298,63.4754,64.1405,1335251.0
2023-05-26 14:50:00,64.6,64.88,64.55,64.85,951147.0,64.1306,64.4085,64.0809,64.3788,951147.0
2023-05-26 15:00:00,64.85,65.32,64.85,65.31,1650953.0,64.3788,64.8453,64.3788,64.8354,1650953.0
2023-05-26 15:10:00,65.31,65.33,64.92,64.93,944319.0,64.8354,64.8553,64.4482,64.4582,944319.0
2023-05-26 15:20:00,64.92,65.24,64.72,64.8,1384969.0,64.4482,64.7659,64.2497,64.3291,1384969.0
2023-05-26 15:30:00,64.8,64.96,64.61,64.66,1376631.0,64.3291,64.488,64.1405,64.1901,1376631.0
2023-05-26 15:40:00,64.65,65.24,64.56,65.19,1902612.0,64.1802,64.7659,64.0909,64.7163,1902612.0
2023-05-26 15:50:00,65.18,65.75,65.02,65.66,4361802.0,64.7064,65.2722,64.5475,65.1829,4361802.0
2023-05-30 09:30:00,67.49,67.99,64.5,64.86,4564505.0,66.9996,67.4959,64.0313,64.3887,4564505.0
2023-05-30 09:40:00,64.83,65.25,63.61,64.73,3196040.0,64.3589,64.7758,63.1478,64.2596,3196040.0
2023-05-30 09:50:00,64.72,64.74,62.15,62.28,2855753.0,64.2497,64.2696,61.6984,61.8274,2855753.0
2023-05-30 10:00:00,62.28,62.86,61.85,62.19,2041788.0,61.8274,62.4032,61.4006,61.7381,2041788.0
2023-05-30 10:10:00,62.18,62.84,62.04,62.19,1621355.0,61.7282,62.3834,61.5892,61.7381,1621355.0
2023-05-30 10:20:00,62.21,62.25,61.42,61.49,1737975.0,61.7579,61.7976,60.9737,61.0432,1737975.0
2023-05-30 10:30:00,61.46,62.0,61.31,61.53,1293935.0,61.0134,61.5495,60.8645,61.0829,1293935.0
2023-05-30 10:40:00,61.51,62.26,61.36,62.17,1267900.0,61.063,61.8076,60.9141,61.7182,1267900.0
2023-05-30 10:50:00,62.17,63.76,62.13,63.66,1402632.0,61.7182,63.2967,61.6785,63.1974,1402632.0
2023-05-30 11:00:00,63.68,64.11,63.48,63.99,1067781.0,63.2173,63.6441,63.0187,63.525,1067781.0
2023-05-30 11:10:00,63.99,64.12,63.31,63.42,868159.0,63.525,63.6541,62.8499,62.9591,868159.0
2023-05-30 11:20:00,63.43,63.75,63.25,63.75,964695.0,62.9691,63.2867,62.7904,63.2867,964695.0
2023-05-30 11:30:00,63.74,63.88,63.35,63.57,755025.0,63.2768,63.4158,62.8897,63.1081,755025.0
2023-05-30 11:40:00,63.58,64.08,63.55,63.96,747528.0,63.118,63.6143,63.0882,63.4952,747528.0
2023-05-30 11:50:00,63.96,64.22,63.9,64.18,621036.0,63.4952,63.7533,63.4357,63.7136,621036.0
2023-05-30 12:00:00,64.2,64.29,63.86,63.95,760630.0,63.7335,63.8228,63.3959,63.4853,760630.0
2023-05-30 12:10:00,63.94,64.09,63.83,64.09,919470.0,63.4754,63.6243,63.3662,63.6243,919470.0
2023-05-30 12:20:00,64.08,64.33,63.89,63.96,771434.0,63.6143,63.8625,63.4257,63.4952,771434.0
2023-05-30 12:30:00,63.95,64.47,63.92,64.31,530598.0,63.4853,64.0015,63.4555,63.8427,530598.0
2023-05-30 12:40:00,64.31,64.31,63.91,64.17,562056.0,63.8427,63.8427,63.4456,63.7037,562056.0
2023-05-30 12:50:00,64.16,64.3,64.11,64.23,284956.0,63.6938,63.8327,63.6441,63.7633,284956.0
2023-05-30 13:00:00,64.23,64.24,63.62,63.69,403580.0,63.7633,63.7732,63.1577,63.2272,403580.0
2023-05-30 13:10:00,63.7,63.94,63.61,63.64,365519.0,63.2371,63.4754,63.1478,63.1775,365519.0
2023-05-30 13:20:00,63.65,63.93,63.29,63.58,460588.0,63.1875,63.4654,62.8301,63.118,460588.0
2023-05-30 13:30:00,63.58,63.62,63.22,63.37,432786.0,63.118,63.1577,62.7606,62.9095,432786.0
2023-05-30 13:40:00,63.4,63.4,62.77,62.8,666347.0,62.9393,62.9393,62.3139,62.3436,666347.0
2023-05-30 13:50:00,62.8,63.01,62.37,62.56,698380.0,62.3436,62.5521,61.9168,62.1054,698380.0
2023-05-30 14:00:00,62.56,62.67,62.14,62.38,756668.0,62.1054,62.2146,61.6884,61.9267,756668.0
2023-05-30 14:10:00,62.38,62.6,62.35,62.44,408492.0,61.9267,62.1451,61.8969,61.9863,408492.0
2023-05-30 14:20:00,62.44,62.55,62.27,62.46,559429.0,61.9863,62.0955,61.8175,62.0061,559429.0
2023-05-30 14:30:00,62.46,62.67,62.42,62.48,408834.0,62.0061,62.2146,61.9664,62.026,408834.0
2023-05-30 14:40:00,62.48,62.78,62.42,62.77,547216.0,62.026,62.3238,61.9664,62.3139,547216.0
2023-05-30 14:50:00,62.77,63.2,62.74,62.99,837641.0,62.3139,62.7407,62.2841,62.5323,837641.0
2023-05-30 15:00:00,62.99,63.49,62.97,63.4,1027340.0,62.5323,63.0286,62.5124,62.9393,1027340.0
2023-05-30 15:10:00,63.41,63.56,63.24,63.48,527914.0,62.9492,63.0981,62.7805,63.0187,527914.0
2023-05-30 15:20:00,63.49,63.82,63.49,63.74,491086.0,63.0286,63.3562,63.0286,63.2768,491086.0
2023-05-30 15:30:00,63.74,63.98,63.64,63.69,607984.0,63.2768,63.5151,63.1775,63.2272,607984.0
2023-05-30 15:40:00,63.7,63.7,63.36,63.46,751825.0,63.2371,63.2371,62.8996,62.9989,751825.0
2023-05-30 15:50:00,63.46,63.55,63.21,63.45,2231174.0,62.9989,63.0882,62.7507,62.9889,2231174.0
2023-05-31 09:30:00,61.8,63.1,61.69,63.1,1844363.0,61.3509,62.6415,61.2417,62.6415,1844363.0
2023-05-31 09:40:00,63.09,63.09,61.85,62.18,1075089.0,62.6315,62.6315,61.4006,61.7282,1075089.0
2023-05-31 09:50:00,62.17,62.32,61.75,61.84,757708.0,61.7182,61.8671,61.3013,61.3906,757708.0
2023-05-31 10:00:00,61.85,61.85,61.11,61.12,673311.0,61.4006,61.4006,60.6659,60.6759,673311.0
2023-05-31 10:10:00,61.12,61.4,60.58,60.68,802630.0,60.6759,60.9538,60.1398,60.2391,802630.0
2023-05-31 10:20:00,60.65,60.85,60.46,60.55,825099.0,60.2093,60.4078,60.0207,60.11,825099.0
2023-05-31 10:30:00,60.55,60.8,60.48,60.67,638114.0,60.11,60.3582,60.0405,60.2291,638114.0
2023-05-31 10:40:00,60.67,60.91,60.58,60.87,531588.0,60.2291,60.4674,60.1398,60.4277,531588.0
2023-05-31 10:50:00,60.88,61.0,60.52,60.57,548355.0,60.4376,60.5567,60.0802,60.1299,548355.0
2023-05-31 11:00:00,60.57,60.59,60.19,60.34,602339.0,60.1299,60.1497,59.7526,59.9015,602339.0
2023-05-31 11:10:00,60.33,60.49,60.15,60.25,370324.0,59.8916,60.0504,59.7129,59.8122,370324.0
2023-05-31 11:20:00,60.26,60.29,59.85,59.99,678906.0,59.8221,59.8519,59.4151,59.5541,678906.0
2023-05-31 11:30:00,60.0,60.21,59.67,59.81,486178.0,59.564,59.7725,59.2364,59.3754,486178.0
2023-05-31 11:40:00,59.82,59.96,59.57,59.87,521822.0,59.3853,59.5243,59.1371,59.4349,521822.0
2023-05-31 11:50:00,59.87,60.01,59.65,59.73,375049.0,59.4349,59.5739,59.2165,59.296,375049.0
2023-05-31 12:00:00,59.73,59.9,59.48,59.65,433448.0,59.296,59.4647,59.0478,59.2165,433448.0
2023-05-31 12:10:00,59.66,59.98,59.6,59.66,378031.0,59.2265,59.5441,59.1669,59.2265,378031.0
2023-05-31 12:20:00,59.66,59.75,59.3,59.41,500450.0,59.2265,59.3158,58.8691,58.9783,500450.0
2023-05-31 12:30:00,59.41,59.85,59.39,59.67,350078.0,58.9783,59.4151,58.9584,59.2364,350078.0
2023-05-31 12:40:00,59.66,59.79,59.53,59.62,387907.0,59.2265,59.3555,59.0974,59.1868,387907.0
2023-05-31 12:50:00,59.62,59.64,59.33,59.47,296230.0,59.1868,59.2066,58.8989,59.0378,296230.0
2023-05-31 13:00:00,59.47,59.51,59.15,59.36,519950.0,59.0378,59.0776,58.7202,58.9286,519950.0
2023-05-31 13:10:00,59.37,59.62,59.3,59.4,400430.0,58.9386,59.1868,58.8691,58.9684,400430.0
2023-05-31 13:20:00,59.39,59.5,59.24,59.5,353301.0,58.9584,59.0676,58.8095,59.0676,353301.0
2023-05-31 13:30:00,59.51,60.31,59.49,60.19,607510.0,59.0776,59.8717,59.0577,59.7526,607510.0
2023-05-31 13:40:00,60.19,60.28,59.45,59.51,727450.0,59.7526,59.842,59.018,59.0776,727450.0
2023-05-31 13:50:00,59.5,59.66,59.41,59.57,362972.0,59.0676,59.2265,58.9783,59.1371,362972.0
2023-05-31 14:00:00,59.58,59.59,59.2,59.35,423875.0,59.147,59.157,58.7698,58.9187,423875.0
2023-05-31 14:10:00,59.35,59.5,59.28,59.34,426867.0,58.9187,59.0676,58.8492,58.9088,426867.0
2023-05-31 14:20:00,59.33,59.34,59.12,59.29,385336.0,58.8989,58.9088,58.6904,58.8592,385336.0
2023-05-31 14:30:00,59.29,59.3,59.13,59.23,287266.0,58.8592,58.8691,58.7003,58.7996,287266.0
2023-05-31 14:40:00,59.23,59.25,59.04,59.05,366271.0,58.7996,58.8194,58.611,58.6209,366271.0
2023-05-31 14:50:00,59.04,59.24,58.92,59.11,566010.0,58.611,58.8095,58.4918,58.6805,566010.0
2023-05-31 15:00:00,59.11,59.11,58.81,58.92,439204.0,58.6805,58.6805,58.3826,58.4918,439204.0
2023-05-31 15:10:00,58.93,58.96,58.75,58.84,423780.0,58.5018,58.5316,58.3231,58.4124,423780.0
2023-05-31 15:20:00,58.84,59.2,58.78,59.19,513448.0,58.4124,58.7698,58.3529,58.7599,513448.0
2023-05-31 15:30:00,59.2,59.27,58.89,58.94,692073.0,58.7698,58.8393,58.4621,58.5117,692073.0
2023-05-31 15:40:00,58.94,58.94,58.43,58.5,1438900.0,58.5117,58.5117,58.0054,58.0749,1438900.0
2023-05-31 15:50:00,58.5,58.77,58.33,58.53,3148485.0,58.0749,58.3429,57.9061,58.1047,3148485.0
2023-06-01 09:30:00,59.38,59.62,58.61,59.53,1024746.0,58.9485,59.1868,58.1841,59.0974,1024746.0
2023-06-01 09:40:00,59.53,60.19,59.52,60.12,1167838.0,59.0974,59.7526,59.0875,59.6831,1167838.0
2023-06-01 09:50:00,60.1,60.88,59.74,60.44,1063302.0,59.6633,60.4376,59.3059,60.0008,1063302.0
2023-06-01 10:00:00,60.47,61.13,60.36,60.71,893526.0,60.0306,60.6858,59.9214,60.2688,893526.0
2023-06-01 10:10:00,60.7,60.8,60.33,60.44,873272.0,60.2589,60.3582,59.8916,60.0008,873272.0
2023-06-01 10:20:00,60.44,60.44,60.16,60.3,718615.0,60.0008,60.0008,59.7228,59.8618,718615.0
2023-06-01 10:30:00,60.31,60.54,60.03,60.47,534749.0,59.8717,60.1001,59.5938,60.0306,534749.0
2023-06-01 10:40:00,60.44,60.94,60.37,60.74,449668.0,60.0008,60.4972,59.9313,60.2986,449668.0
2023-06-01 10:50:00,60.74,60.74,60.29,60.33,298482.0,60.2986,60.2986,59.8519,59.8916,298482.0
2023-06-01 11:00:00,60.33,60.59,60.29,60.47,217362.0,59.8916,60.1497,59.8519,60.0306,217362.0
2023-06-01 11:10:00,60.47,60.75,60.4,60.65,239690.0,60.0306,60.3085,59.9611,60.2093,239690.0
2023-06-01 11:20:00,60.65,61.0,60.57,60.89,297023.0,60.2093,60.5567,60.1299,60.4475,297023.0
2023-06-01 11:30:00,60.9,61.22,60.82,60.95,445718.0,60.4575,60.7751,60.378,60.5071,445718.0
2023-06-01 11:40:00,60.95,61.12,60.92,60.97,271929.0,60.5071,60.6759,60.4773,60.5269,271929.0
2023-06-01 11:50:00,60.98,61.12,60.93,61.11,246734.0,60.5369,60.6759,60.4872,60.6659,246734.0
2023-06-01 12:00:00,61.12,61.69,61.12,61.64,531089.0,60.6759,61.2417,60.6759,61.1921,531089.0
2023-06-01 12:10:00,61.63,61.75,61.41,61.62,406643.0,61.1822,61.3013,60.9638,61.1722,406643.0
2023-06-01 12:20:00,61.63,61.82,61.52,61.55,334698.0,61.1822,61.3708,61.073,61.1027,334698.0
2023-06-01 12:30:00,61.57,61.57,61.25,61.44,210697.0,61.1226,61.1226,60.8049,60.9935,210697.0
2023-06-01 12:40:00,61.45,61.46,61.13,61.38,173828.0,61.0035,61.0134,60.6858,60.934,173828.0
2023-06-01 12:50:00,61.39,61.43,61.24,61.41,136778.0,60.9439,60.9836,60.795,60.9638,136778.0
2023-06-01 13:00:00,61.41,61.52,61.3,61.43,192184.0,60.9638,61.073,60.8545,60.9836,192184.0
2023-06-01 13:10:00,61.43,61.75,61.42,61.7,196893.0,60.9836,61.3013,60.9737,61.2516,196893.0
2023-06-01 13:20:00,61.69,61.85,61.48,61.49,335591.0,61.2417,61.4006,61.0332,61.0432,335591.0
2023-06-01 13:30:00,61.5,61.74,61.46,61.58,165575.0,61.0531,61.2914,61.0134,61.1325,165575.0
2023-06-01 13:40:00,61.57,61.61,61.44,61.52,176827.0,61.1226,61.1623,60.9935,61.073,176827.0
2023-06-01 13:50:00,61.53,61.79,61.46,61.73,238588.0,61.0829,61.341,61.0134,61.2814,238588.0
2023-06-01 14:00:00,61.74,61.95,61.72,61.88,227281.0,61.2914,61.4998,61.2715,61.4303,227281.0
2023-06-01 14:10:00,61.87,61.98,61.74,61.78,207581.0,61.4204,61.5296,61.2914,61.3311,207581.0
2023-06-01 14:20:00,61.77,61.84,61.49,61.65,231942.0,61.3211,61.3906,61.0432,61.202,231942.0
2023-06-01 14:30:00,61.64,61.72,61.49,61.62,228236.0,61.1921,61.2715,61.0432,61.1722,228236.0
2023-06-01 14:40:00,61.64,61.69,61.47,61.55,236480.0,61.1921,61.2417,61.0233,61.1027,236480.0
2023-06-01 14:50:00,61.56,61.76,61.55,61.61,202180.0,61.1127,61.3112,61.1027,61.1623,202180.0
2023-06-01 15:00:00,61.61,61.96,61.56,61.96,283400.0,61.1623,61.5098,61.1127,61.5098,283400.0
2023-06-01 15:10:00,61.96,62.1,61.9,61.91,394379.0,61.5098,61.6487,61.4502,61.4601,394379.0
2023-06-01 15:20:00,61.93,61.95,61.53,61.55,374222.0,61.48,61.4998,61.0829,61.1027,374222.0
2023-06-01 15:30:00,61.54,61.62,61.03,61.13,656494.0,61.0928,61.1722,60.5865,60.6858,656494.0
2023-06-01 15:40:00,61.12,61.38,60.97,61.22,1028033.0,60.6759,60.934,60.5269,60.7751,1028033.0
2023-06-01 15:50:00,61.21,61.35,61.07,61.1,1386682.0,60.7652,60.9042,60.6262,60.656,1386682.0
2023-06-02 09:30:00,62.24,62.48,60.98,61.06,793866.0,61.7877,62.026,60.5369,60.6163,793866.0
2023-06-02 09:40:00,61.09,61.32,60.23,60.52,693061.0,60.6461,60.8744,59.7923,60.0802,693061.0
2023-06-02 09:50:00,60.51,60.57,59.24,59.47,1511901.0,60.0703,60.1299,58.8095,59.0378,1511901.0
2023-06-02 10:00:00,59.48,59.8,59.13,59.24,796549.0,59.0478,59.3654,58.7003,58.8095,796549.0
2023-06-02 10:10:00,59.24,59.61,59.22,59.54,555980.0,58.8095,59.1768,58.7897,59.1073,555980.0
2023-06-02 10:20:00,59.54,59.59,59.2,59.32,566167.0,59.1073,59.157,58.7698,58.8889,566167.0
2023-06-02 10:30:00,59.33,59.52,59.29,59.5,434346.0,58.8989,59.0875,58.8592,59.0676,434346.0
2023-06-02 10:40:00,59.51,59.72,59.32,59.33,468718.0,59.0776,59.286,58.8889,58.8989,468718.0
2023-06-02 10:50:00,59.33,60.01,59.27,59.94,580849.0,58.8989,59.5739,58.8393,59.5044,580849.0
2023-06-02 11:00:00,59.95,60.18,59.51,59.73,373401.0,59.5144,59.7427,59.0776,59.296,373401.0
2023-06-02 11:10:00,59.73,59.93,59.7,59.75,221435.0,59.296,59.4945,59.2662,59.3158,221435.0
2023-06-02 11:20:00,59.75,60.12,59.74,59.91,201558.0,59.3158,59.6831,59.3059,59.4747,201558.0
2023-06-02 11:30:00,59.9,59.92,59.46,59.64,316894.0,59.4647,59.4846,59.0279,59.2066,316894.0
2023-06-02 11:40:00,59.65,60.04,59.63,59.82,180736.0,59.2165,59.6037,59.1967,59.3853,180736.0
2023-06-02 11:50:00,59.81,59.81,59.6,59.67,135661.0,59.3754,59.3754,59.1669,59.2364,135661.0
2023-06-02 12:00:00,59.68,59.7,59.5,59.65,222558.0,59.2463,59.2662,59.0676,59.2165,222558.0
2023-06-02 12:10:00,59.66,59.73,59.47,59.71,193652.0,59.2265,59.296,59.0378,59.2761,193652.0
2023-06-02 12:20:00,59.74,59.95,59.74,59.92,186989.0,59.3059,59.5144,59.3059,59.4846,186989.0
2023-06-02 12:30:00,59.92,60.15,59.89,60.13,160565.0,59.4846,59.7129,59.4548,59.6931,160565.0
2023-06-02 12:40:00,60.12,60.25,59.98,60.0,210948.0,59.6831,59.8122,59.5441,59.564,210948.0
2023-06-02 12:50:00,59.99,60.03,59.72,59.74,160945.0,59.5541,59.5938,59.286,59.3059,160945.0
2023-06-02 13:00:00,59.74,59.88,59.63,59.79,282950.0,59.3059,59.4449,59.1967,59.3555,282950.0
2023-06-02 13:10:00,59.79,60.03,59.75,59.86,185201.0,59.3555,59.5938,59.3158,59.425,185201.0
2023-06-02 13:20:00,59.86,59.94,59.85,59.87,72885.0,59.425,59.5044,59.4151,59.4349,72885.0
2023-06-02 13:30:00,59.87,59.87,59.58,59.8,127479.0,59.4349,59.4349,59.147,59.3654,127479.0
2023-06-02 13:40:00,59.8,59.97,59.78,59.84,131933.0,59.3654,59.5342,59.3456,59.4052,131933.0
2023-06-02 13:50:00,59.84,59.87,59.66,59.82,135548.0,59.4052,59.4349,59.2265,59.3853,135548.0
2023-06-02 14:00:00,59.82,59.93,59.57,59.72,155279.0,59.3853,59.4945,59.1371,59.286,155279.0
2023-06-02 14:10:00,59.72,59.73,59.57,59.73,127074.0,59.286,59.296,59.1371,59.296,127074.0
2023-06-02 14:20:00,59.73,59.76,59.67,59.73,123512.0,59.296,59.3257,59.2364,59.296,123512.0
2023-06-02 14:30:00,59.73,59.75,59.58,59.61,133475.0,59.296,59.3158,59.147,59.1768,133475.0
2023-06-02 14:40:00,59.61,59.63,59.51,59.59,107113.0,59.1768,59.1967,59.0776,59.157,107113.0
2023-06-02 14:50:00,59.59,59.66,59.46,59.51,212536.0,59.157,59.2265,59.0279,59.0776,212536.0
2023-06-02 15:00:00,59.52,59.69,59.49,59.54,174592.0,59.0875,59.2562,59.0577,59.1073,174592.0
2023-06-02 15:10:00,59.54,59.62,59.42,59.54,176372.0,59.1073,59.1868,58.9882,59.1073,176372.0
2023-06-02 15:20:00,59.53,59.66,59.43,59.5,172194.0,59.0974,59.2265,58.9981,59.0676,172194.0
2023-06-02 15:30:00,59.48,59.97,59.47,59.89,266262.0,59.0478,59.5342,59.0378,59.4548,266262.0
2023-06-02 15:40:00,59.89,60.03,59.86,59.98,336213.0,59.4548,59.5938,59.425,59.5441,336213.0
2023-06-02 15:50:00,59.98,60.23,59.9,60.19,1059103.0,59.5441,59.7923,59.4647,59.7526,1059103.0
2023-06-05 09:30:00,59.71,59.71,59.1,59.29,580502.0,59.2761,59.2761,58.6705,58.8592,580502.0
2023-06-05 09:40:00,59.29,59.54,58.95,59.05,397993.0,58.8592,59.1073,58.5216,58.6209,397993.0
2023-06-05 09:50:00,59.03,59.03,57.96,58.16,547256.0,58.601,58.601,57.5388,57.7374,547256.0
2023-06-05 10:00:00,58.16,58.37,57.68,57.69,932138.0,57.7374,57.9458,57.2609,57.2708,932138.0
2023-06-05 10:10:00,57.69,57.89,57.25,57.67,1176736.0,57.2708,57.4693,56.834,57.2509,1176736.0
2023-06-05 10:20:00,57.66,57.91,57.51,57.83,476011.0,57.241,57.4892,57.0921,57.4098,476011.0
2023-06-05 10:30:00,57.83,58.17,57.75,57.88,512029.0,57.4098,57.7473,57.3303,57.4594,512029.0
2023-06-05 10:40:00,57.89,57.99,57.72,57.78,318077.0,57.4693,57.5686,57.3006,57.3601,318077.0
2023-06-05 10:50:00,57.79,58.26,57.77,58.16,416522.0,57.3701,57.8366,57.3502,57.7374,416522.0
2023-06-05 11:00:00,58.19,58.23,57.9,58.21,285862.0,57.7671,57.8069,57.4793,57.787,285862.0
2023-06-05 11:10:00,58.2,58.3,57.99,58.04,420029.0,57.7771,57.8763,57.5686,57.6182,420029.0
2023-06-05 11:20:00,58.03,58.11,57.96,57.99,240331.0,57.6083,57.6877,57.5388,57.5686,240331.0
2023-06-05 11:30:00,57.98,58.03,57.82,57.91,307106.0,57.5587,57.6083,57.3998,57.4892,307106.0
2023-06-05 11:40:00,57.92,58.21,57.91,58.11,299116.0,57.4991,57.787,57.4892,57.6877,299116.0
2023-06-05 11:50:00,58.12,58.15,57.96,58.02,180776.0,57.6977,57.7274,57.5388,57.5984,180776.0
2023-06-05 12:00:00,58.01,58.08,57.77,58.02,180799.0,57.5885,57.6579,57.3502,57.5984,180799.0
2023-06-05 12:10:00,58.04,58.2,57.95,58.15,152152.0,57.6182,57.7771,57.5289,57.7274,152152.0
2023-06-05 12:20:00,58.14,58.2,58.01,58.19,132855.0,57.7175,57.7771,57.5885,57.7671,132855.0
2023-06-05 12:30:00,58.19,58.28,58.02,58.07,162542.0,57.7671,57.8565,57.5984,57.648,162542.0
2023-06-05 12:40:00,58.06,58.21,58.05,58.09,164123.0,57.6381,57.787,57.6282,57.6679,164123.0
2023-06-05 12:50:00,58.09,58.16,57.93,58.05,181999.0,57.6679,57.7374,57.509,57.6282,181999.0
2023-06-05 13:00:00,58.04,58.15,58.03,58.12,89623.0,57.6182,57.7274,57.6083,57.6977,89623.0
2023-06-05 13:10:00,58.12,58.22,57.98,58.13,178265.0,57.6977,57.7969,57.5587,57.7076,178265.0
2023-06-05 13:20:00,58.11,58.22,58.07,58.11,166045.0,57.6877,57.7969,57.648,57.6877,166045.0
2023-06-05 13:30:00,58.11,58.21,57.95,57.98,119774.0,57.6877,57.787,57.5289,57.5587,119774.0
2023-06-05 13:40:00,57.98,58.09,57.9,57.92,99709.0,57.5587,57.6679,57.4793,57.4991,99709.0
2023-06-05 13:50:00,57.92,58.04,57.85,58.01,109514.0,57.4991,57.6182,57.4296,57.5885,109514.0
2023-06-05 14:00:00,58.01,58.12,57.65,57.76,206866.0,57.5885,57.6977,57.2311,57.3403,206866.0
2023-06-05 14:10:00,57.76,58.01,57.71,57.94,220645.0,57.3403,57.5885,57.2906,57.519,220645.0
2023-06-05 14:20:00,57.95,57.95,57.75,57.8,147373.0,57.5289,57.5289,57.3303,57.38,147373.0
2023-06-05 14:30:00,57.81,57.82,57.47,57.54,248590.0,57.3899,57.3998,57.0524,57.1219,248590.0
2023-06-05 14:40:00,57.53,57.82,57.53,57.7,159678.0,57.1119,57.3998,57.1119,57.2807,159678.0
2023-06-05 14:50:00,57.71,57.92,57.63,57.85,187477.0,57.2906,57.4991,57.2112,57.4296,187477.0
2023-06-05 15:00:00,57.86,57.87,57.66,57.69,156636.0,57.4395,57.4495,57.241,57.2708,156636.0
2023-06-05 15:10:00,57.72,58.03,57.69,57.95,193052.0,57.3006,57.6083,57.2708,57.5289,193052.0
2023-06-05 15:20:00,57.96,58.09,57.91,57.98,216545.0,57.5388,57.6679,57.4892,57.5587,216545.0
2023-06-05 15:30:00,57.98,58.01,57.8,57.89,340949.0,57.5587,57.5885,57.38,57.4693,340949.0
2023-06-05 15:40:00,57.89,58.0,57.86,57.94,312146.0,57.4693,57.5785,57.4395,57.519,312146.0
2023-06-05 15:50:00,57.93,58.11,57.9,58.06,1133001.0,57.509,57.6877,57.4793,57.6381,1133001.0
2023-06-06 09:30:00,58.1,59.09,58.04,59.0,844965.0,57.6778,58.6606,57.6182,58.5713,844965.0
2023-06-06 09:40:00,59.0,59.67,59.0,59.24,1052633.0,58.5713,59.2364,58.5713,58.8095,1052633.0
2023-06-06 09:50:00,59.26,59.3,58.57,59.1,866261.0,58.8294,58.8691,58.1444,58.6705,866261.0
2023-06-06 10:00:00,59.11,59.15,58.37,58.66,449770.0,58.6805,58.7202,57.9458,58.2337,449770.0
2023-06-06 10:10:00,58.66,58.76,58.39,58.59,340014.0,58.2337,58.333,57.9657,58.1642,340014.0
2023-06-06 10:20:00,58.6,58.69,58.26,58.6,386541.0,58.1742,58.2635,57.8366,58.1742,386541.0
2023-06-06 10:30:00,58.59,58.81,58.55,58.66,231897.0,58.1642,58.3826,58.1245,58.2337,231897.0
2023-06-06 10:40:00,58.67,59.18,58.6,59.16,210759.0,58.2437,58.75,58.1742,58.7301,210759.0
2023-06-06 10:50:00,59.15,59.78,59.08,59.75,477118.0,58.7202,59.3456,58.6507,59.3158,477118.0
2023-06-06 11:00:00,59.74,60.15,59.68,60.03,919027.0,59.3059,59.7129,59.2463,59.5938,919027.0
2023-06-06 11:10:00,60.03,60.31,59.94,60.19,554990.0,59.5938,59.8717,59.5044,59.7526,554990.0
2023-06-06 11:20:00,60.2,60.22,59.66,59.78,396112.0,59.7625,59.7824,59.2265,59.3456,396112.0
2023-06-06 11:30:00,59.79,59.91,59.69,59.78,263506.0,59.3555,59.4747,59.2562,59.3456,263506.0
2023-06-06 11:40:00,59.79,60.15,59.61,60.14,202958.0,59.3555,59.7129,59.1768,59.703,202958.0
2023-06-06 11:50:00,60.15,60.15,59.91,60.13,195425.0,59.7129,59.7129,59.4747,59.6931,195425.0
2023-06-06 12:00:00,60.13,60.21,59.66,59.76,397921.0,59.6931,59.7725,59.2265,59.3257,397921.0
2023-06-06 12:10:00,59.76,59.81,59.7,59.78,301405.0,59.3257,59.3754,59.2662,59.3456,301405.0
2023-06-06 12:20:00,59.78,59.87,59.73,59.77,157381.0,59.3456,59.4349,59.296,59.3357,157381.0
2023-06-06 12:30:00,59.77,59.81,59.35,59.45,227523.0,59.3357,59.3754,58.9187,59.018,227523.0
2023-06-06 12:40:00,59.46,59.5,59.16,59.16,243557.0,59.0279,59.0676,58.7301,58.7301,243557.0
2023-06-06 12:50:00,59.16,59.23,58.97,58.98,212896.0,58.7301,58.7996,58.5415,58.5514,212896.0
2023-06-06 13:00:00,58.96,59.0,58.86,58.97,181856.0,58.5316,58.5713,58.4323,58.5415,181856.0
2023-06-06 13:10:00,58.96,59.09,58.91,59.02,188918.0,58.5316,58.6606,58.4819,58.5911,188918.0
2023-06-06 13:20:00,59.0,59.07,58.73,59.02,201946.0,58.5713,58.6408,58.3032,58.5911,201946.0
2023-06-06 13:30:00,59.02,59.17,58.99,59.05,165399.0,58.5911,58.74,58.5613,58.6209,165399.0
2023-06-06 13:40:00,59.05,59.09,58.94,58.98,208852.0,58.6209,58.6606,58.5117,58.5514,208852.0
2023-06-06 13:50:00,58.98,59.01,58.74,58.85,194933.0,58.5514,58.5812,58.3132,58.4224,194933.0
2023-06-06 14:00:00,58.86,59.08,58.84,59.07,176503.0,58.4323,58.6507,58.4124,58.6408,176503.0
2023-06-06 14:10:00,59.08,59.16,58.99,59.02,90783.0,58.6507,58.7301,58.5613,58.5911,90783.0
2023-06-06 14:20:00,59.02,59.14,58.97,59.1,100747.0,58.5911,58.7102,58.5415,58.6705,100747.0
2023-06-06 14:30:00,59.11,59.17,58.98,59.05,109756.0,58.6805,58.74,58.5514,58.6209,109756.0
2023-06-06 14:40:00,59.03,59.11,58.99,59.1,95561.0,58.601,58.6805,58.5613,58.6705,95561.0
2023-06-06 14:50:00,59.1,59.15,59.05,59.1,96408.0,58.6705,58.7202,58.6209,58.6705,96408.0
2023-06-06 15:00:00,59.1,59.23,59.04,59.19,176715.0,58.6705,58.7996,58.611,58.7599,176715.0
2023-06-06 15:10:00,59.18,59.18,59.05,59.11,130305.0,58.75,58.75,58.6209,58.6805,130305.0
2023-06-06 15:20:00,59.11,59.21,59.04,59.08,154811.0,58.6805,58.7797,58.611,58.6507,154811.0
2023-06-06 15:30:00,59.08,59.14,58.86,58.94,255016.0,58.6507,58.7102,58.4323,58.5117,255016.0
2023-06-06 15:40:00,58.95,59.12,58.88,58.92,300761.0,58.5216,58.6904,58.4521,58.4918,300761.0
2023-06-06 15:50:00,58.92,59.17,58.81,59.14,917478.0,58.4918,58.74,58.3826,58.7102,917478.0
2023-06-07 09:30:00,62.26,63.64,61.47,61.64,3073513.0,61.8076,63.1775,61.0233,61.1921,3073513.0
2023-06-07 09:40:00,61.65,62.09,60.78,61.1,1213560.0,61.202,61.6388,60.3383,60.656,1213560.0
2023-06-07 09:50:00,61.11,61.61,60.7,61.29,952349.0,60.6659,61.1623,60.2589,60.8446,952349.0
2023-06-07 10:00:00,61.28,61.78,61.1,61.14,799864.0,60.8347,61.3311,60.656,60.6957,799864.0
2023-06-07 10:10:00,61.14,61.38,60.61,61.12,741101.0,60.6957,60.934,60.1696,60.6759,741101.0
2023-06-07 10:20:00,61.12,61.16,60.4,60.78,650557.0,60.6759,60.7156,59.9611,60.3383,650557.0
2023-06-07 10:30:00,60.77,60.91,60.17,60.6,572601.0,60.3284,60.4674,59.7328,60.1596,572601.0
2023-06-07 10:40:00,60.59,60.6,60.11,60.18,526221.0,60.1497,60.1596,59.6732,59.7427,526221.0
2023-06-07 10:50:00,60.18,60.37,59.82,60.13,533235.0,59.7427,59.9313,59.3853,59.6931,533235.0
2023-06-07 11:00:00,60.14,60.45,60.06,60.34,380379.0,59.703,60.0107,59.6236,59.9015,380379.0
2023-06-07 11:10:00,60.35,60.37,60.03,60.28,388247.0,59.9115,59.9313,59.5938,59.842,388247.0
2023-06-07 11:20:00,60.29,60.64,60.27,60.5,315271.0,59.8519,60.1993,59.832,60.0604,315271.0
2023-06-07 11:30:00,60.5,60.61,60.41,60.5,366912.0,60.0604,60.1696,59.971,60.0604,366912.0
2023-06-07 11:40:00,60.49,60.79,60.34,60.73,300248.0,60.0504,60.3483,59.9015,60.2887,300248.0
2023-06-07 11:50:00,60.74,60.74,60.06,60.13,357533.0,60.2986,60.2986,59.6236,59.6931,357533.0
2023-06-07 12:00:00,60.13,60.31,60.09,60.18,155762.0,59.6931,59.8717,59.6533,59.7427,155762.0
2023-06-07 12:10:00,60.17,60.24,59.87,59.92,421113.0,59.7328,59.8023,59.4349,59.4846,421113.0
2023-06-07 12:20:00,59.9,59.92,59.48,59.54,337435.0,59.4647,59.4846,59.0478,59.1073,337435.0
2023-06-07 12:30:00,59.57,59.75,59.56,59.69,248009.0,59.1371,59.3158,59.1272,59.2562,248009.0
2023-06-07 12:40:00,59.68,59.88,59.58,59.75,275007.0,59.2463,59.4449,59.147,59.3158,275007.0
2023-06-07 12:50:00,59.73,59.77,59.45,59.46,212374.0,59.296,59.3357,59.018,59.0279,212374.0
2023-06-07 13:00:00,59.47,59.64,59.35,59.63,291860.0,59.0378,59.2066,58.9187,59.1967,291860.0
2023-06-07 13:10:00,59.63,59.65,59.32,59.36,249219.0,59.1967,59.2165,58.8889,58.9286,249219.0
2023-06-07 13:20:00,59.36,59.57,59.28,59.51,247916.0,58.9286,59.1371,58.8492,59.0776,247916.0
2023-06-07 13:30:00,59.51,59.54,59.1,59.16,288950.0,59.0776,59.1073,58.6705,58.7301,288950.0
2023-06-07 13:40:00,59.17,59.63,59.14,59.39,558364.0,58.74,59.1967,58.7102,58.9584,558364.0
2023-06-07 13:50:00,59.37,59.55,59.31,59.52,214100.0,58.9386,59.1173,58.879,59.0875,214100.0
2023-06-07 14:00:00,59.52,59.73,59.52,59.72,243436.0,59.0875,59.296,59.0875,59.286,243436.0
2023-06-07 14:10:00,59.72,59.95,59.56,59.85,226417.0,59.286,59.5144,59.1272,59.4151,226417.0
2023-06-07 14:20:00,59.86,59.94,59.69,59.9,258324.0,59.425,59.5044,59.2562,59.4647,258324.0
2023-06-07 14:30:00,59.9,59.94,59.4,59.6,155739.0,59.4647,59.5044,58.9684,59.1669,155739.0
2023-06-07 14:40:00,59.57,59.59,59.31,59.34,168357.0,59.1371,59.157,58.879,58.9088,168357.0
2023-06-07 14:50:00,59.34,59.68,59.29,59.64,201937.0,58.9088,59.2463,58.8592,59.2066,201937.0
2023-06-07 15:00:00,59.65,59.75,59.5,59.51,120710.0,59.2165,59.3158,59.0676,59.0776,120710.0
2023-06-07 15:10:00,59.5,59.64,59.36,59.52,196051.0,59.0676,59.2066,58.9286,59.0875,196051.0
2023-06-07 15:20:00,59.53,59.77,59.53,59.73,230936.0,59.0974,59.3357,59.0974,59.296,230936.0
2023-06-07 15:30:00,59.72,59.8,59.33,59.39,232115.0,59.286,59.3654,58.8989,58.9584,232115.0
2023-06-07 15:40:00,59.4,59.42,59.13,59.22,342623.0,58.9684,58.9882,58.7003,58.7897,342623.0
2023-06-07 15:50:00,59.23,59.45,59.2,59.35,1173034.0,58.7996,59.018,58.7698,58.9187,1173034.0
2023-06-08 09:30:00,59.21,59.72,58.36,58.83,683956.0,58.7797,59.286,57.9359,58.4025,683956.0
2023-06-08 09:40:00,58.85,59.33,58.63,58.7,404838.0,58.4224,58.8989,58.204,58.2734,404838.0
2023-06-08 09:50:00,58.69,58.94,58.38,58.76,444293.0,58.2635,58.5117,57.9558,58.333,444293.0
2023-06-08 10:00:00,58.77,59.03,58.55,58.67,397318.0,58.3429,58.601,58.1245,58.2437,397318.0
2023-06-08 10:10:00,58.69,58.87,58.47,58.75,269560.0,58.2635,58.4422,58.0451,58.3231,269560.0
2023-06-08 10:20:00,58.76,58.96,58.62,58.94,142956.0,58.333,58.5316,58.194,58.5117,142956.0
2023-06-08 10:30:00,58.95,59.26,58.88,59.07,535760.0,58.5216,58.8294,58.4521,58.6408,535760.0
2023-06-08 10:40:00,59.07,59.37,59.0,59.06,199068.0,58.6408,58.9386,58.5713,58.6308,199068.0
2023-06-08 10:50:00,59.05,59.17,58.9,59.09,146175.0,58.6209,58.74,58.472,58.6606,146175.0
2023-06-08 11:00:00,59.1,59.3,59.07,59.26,210415.0,58.6705,58.8691,58.6408,58.8294,210415.0
2023-06-08 11:10:00,59.27,59.45,59.09,59.44,246601.0,58.8393,59.018,58.6606,59.0081,246601.0
2023-06-08 11:20:00,59.45,59.76,59.42,59.74,457808.0,59.018,59.3257,58.9882,59.3059,457808.0
2023-06-08 11:30:00,59.73,59.89,59.59,59.77,260953.0,59.296,59.4548,59.157,59.3357,260953.0
2023-06-08 11:40:00,59.77,59.8,59.61,59.7,167470.0,59.3357,59.3654,59.1768,59.2662,167470.0
2023-06-08 11:50:00,59.7,60.14,59.69,60.05,271690.0,59.2662,59.703,59.2562,59.6136,271690.0
2023-06-08 12:00:00,60.05,60.23,59.87,59.98,246868.0,59.6136,59.7923,59.4349,59.5441,246868.0
2023-06-08 12:10:00,59.99,60.22,59.96,59.97,132147.0,59.5541,59.7824,59.5243,59.5342,132147.0
2023-06-08 12:20:00,59.99,60.31,59.99,60.3,134256.0,59.5541,59.8717,59.5541,59.8618,134256.0
2023-06-08 12:30:00,60.29,60.36,59.87,59.95,179376.0,59.8519,59.9214,59.4349,59.5144,179376.0
2023-06-08 12:40:00,59.95,60.05,59.83,59.98,128597.0,59.5144,59.6136,59.3952,59.5441,128597.0
2023-06-08 12:50:00,59.98,60.19,59.95,60.11,202695.0,59.5441,59.7526,59.5144,59.6732,202695.0
2023-06-08 13:00:00,60.11,60.15,60.01,60.02,104619.0,59.6732,59.7129,59.5739,59.5839,104619.0
2023-06-08 13:10:00,60.03,60.12,59.78,59.86,133704.0,59.5938,59.6831,59.3456,59.425,133704.0
2023-06-08 13:20:00,59.87,59.95,59.66,59.87,147157.0,59.4349,59.5144,59.2265,59.4349,147157.0
2023-06-08 13:30:00,59.86,59.95,59.68,59.68,88302.0,59.425,59.5144,59.2463,59.2463,88302.0
2023-06-08 13:40:00,59.68,59.68,59.25,59.42,161040.0,59.2463,59.2463,58.8194,58.9882,161040.0
2023-06-08 13:50:00,59.41,59.68,59.38,59.66,114976.0,58.9783,59.2463,58.9485,59.2265,114976.0
2023-06-08 14:00:00,59.66,59.71,59.55,59.59,75886.0,59.2265,59.2761,59.1173,59.157,75886.0
2023-06-08 14:10:00,59.57,59.79,59.52,59.78,85441.0,59.1371,59.3555,59.0875,59.3456,85441.0
2023-06-08 14:20:00,59.78,59.8,59.63,59.8,171058.0,59.3456,59.3654,59.1967,59.3654,171058.0
2023-06-08 14:30:00,59.8,59.91,59.76,59.88,161899.0,59.3654,59.4747,59.3257,59.4449,161899.0
2023-06-08 14:40:00,59.88,59.96,59.77,59.82,97869.0,59.4449,59.5243,59.3357,59.3853,97869.0
2023-06-08 14:50:00,59.82,59.94,59.79,59.9,75449.0,59.3853,59.5044,59.3555,59.4647,75449.0
2023-06-08 15:00:00,59.91,59.99,59.8,59.98,135786.0,59.4747,59.5541,59.3654,59.5441,135786.0
2023-06-08 15:10:00,59.98,60.11,59.88,59.9,170053.0,59.5441,59.6732,59.4449,59.4647,170053.0
2023-06-08 15:20:00,59.92,60.06,59.88,59.94,106524.0,59.4846,59.6236,59.4449,59.5044,106524.0
2023-06-08 15:30:00,59.94,59.95,59.8,59.89,124946.0,59.5044,59.5144,59.3654,59.4548,124946.0
2023-06-08 15:40:00,59.89,59.94,59.75,59.77,248952.0,59.4548,59.5044,59.3158,59.3357,248952.0
2023-06-08 15:50:00,59.78,59.93,59.68,59.71,766358.0,59.3456,59.4945,59.2463,59.2761,766358.0
2023-06-09 09:30:00,60.86,61.55,60.74,61.5,1145861.0,60.4177,61.1027,60.2986,61.0531,1145861.0
2023-06-09 09:40:00,61.5,62.03,61.36,61.58,1139188.0,61.0531,61.5792,60.9141,61.1325,1139188.0
2023-06-09 09:50:00,61.59,61.87,61.43,61.46,518588.0,61.1424,61.4204,60.9836,61.0134,518588.0
2023-06-09 10:00:00,61.47,61.51,60.98,61.03,532053.0,61.0233,61.063,60.5369,60.5865,532053.0
2023-06-09 10:10:00,61.03,61.03,60.8,60.9,347444.0,60.5865,60.5865,60.3582,60.4575,347444.0
2023-06-09 10:20:00,60.9,61.01,60.72,60.78,348094.0,60.4575,60.5667,60.2788,60.3383,348094.0
2023-06-09 10:30:00,60.79,61.14,60.62,60.63,310076.0,60.3483,60.6957,60.1795,60.1894,310076.0
2023-06-09 10:40:00,60.63,60.63,59.96,59.97,380221.0,60.1894,60.1894,59.5243,59.5342,380221.0
2023-06-09 10:50:00,59.96,60.3,59.92,60.23,341584.0,59.5243,59.8618,59.4846,59.7923,341584.0
2023-06-09 11:00:00,60.23,60.64,60.16,60.55,400173.0,59.7923,60.1993,59.7228,60.11,400173.0
2023-06-09 11:10:00,60.55,60.74,60.45,60.52,301778.0,60.11,60.2986,60.0107,60.0802,301778.0
2023-06-09 11:20:00,60.52,60.52,60.03,60.05,223439.0,60.0802,60.0802,59.5938,59.6136,223439.0
2023-06-09 11:30:00,60.04,60.36,59.92,60.17,375603.0,59.6037,59.9214,59.4846,59.7328,375603.0
2023-06-09 11:40:00,60.18,60.34,60.05,60.1,136810.0,59.7427,59.9015,59.6136,59.6633,136810.0
2023-06-09 11:50:00,60.1,60.18,59.91,59.92,147942.0,59.6633,59.7427,59.4747,59.4846,147942.0
2023-06-09 12:00:00,59.92,60.01,59.77,59.84,209843.0,59.4846,59.5739,59.3357,59.4052,209843.0
2023-06-09 12:10:00,59.85,60.03,59.85,59.97,140873.0,59.4151,59.5938,59.4151,59.5342,140873.0
2023-06-09 12:20:00,59.96,60.0,59.69,59.8,128529.0,59.5243,59.564,59.2562,59.3654,128529.0
2023-06-09 12:30:00,59.79,59.93,59.69,59.76,159216.0,59.3555,59.4945,59.2562,59.3257,159216.0
2023-06-09 12:40:00,59.76,59.92,59.64,59.92,109253.0,59.3257,59.4846,59.2066,59.4846,109253.0
2023-06-09 12:50:00,59.93,60.01,59.78,60.0,138277.0,59.4945,59.5739,59.3456,59.564,138277.0
2023-06-09 13:00:00,60.0,60.01,59.93,60.0,169243.0,59.564,59.5739,59.4945,59.564,169243.0
2023-06-09 13:10:00,60.0,60.08,59.81,59.86,171898.0,59.564,59.6434,59.3754,59.425,171898.0
2023-06-09 13:20:00,59.85,59.93,59.81,59.89,76738.0,59.4151,59.4945,59.3754,59.4548,76738.0
2023-06-09 13:30:00,59.9,60.01,59.8,59.94,115394.0,59.4647,59.5739,59.3654,59.5044,115394.0
2023-06-09 13:40:00,59.94,60.01,59.87,59.89,125216.0,59.5044,59.5739,59.4349,59.4548,125216.0
2023-06-09 13:50:00,59.89,60.09,59.84,60.03,203779.0,59.4548,59.6533,59.4052,59.5938,203779.0
2023-06-09 14:00:00,60.04,60.04,59.86,59.91,87664.0,59.6037,59.6037,59.425,59.4747,87664.0
2023-06-09 14:10:00,59.92,59.96,59.78,59.88,189821.0,59.4846,59.5243,59.3456,59.4449,189821.0
2023-06-09 14:20:00,59.88,59.97,59.75,59.8,171261.0,59.4449,59.5342,59.3158,59.3654,171261.0
2023-06-09 14:30:00,59.8,59.84,59.57,59.6,170890.0,59.3654,59.4052,59.1371,59.1669,170890.0
2023-06-09 14:40:00,59.61,59.74,59.57,59.63,114427.0,59.1768,59.3059,59.1371,59.1967,114427.0
2023-06-09 14:50:00,59.64,59.83,59.63,59.82,102214.0,59.2066,59.3952,59.1967,59.3853,102214.0
2023-06-09 15:00:00,59.83,59.84,59.7,59.73,104045.0,59.3952,59.4052,59.2662,59.296,104045.0
2023-06-09 15:10:00,59.73,59.86,59.56,59.85,266911.0,59.296,59.425,59.1272,59.4151,266911.0
2023-06-09 15:20:00,59.86,59.89,59.79,59.82,144164.0,59.425,59.4548,59.3555,59.3853,144164.0
2023-06-09 15:30:00,59.81,59.94,59.75,59.84,275723.0,59.3754,59.5044,59.3158,59.4052,275723.0
2023-06-09 15:40:00,59.85,59.98,59.82,59.83,249570.0,59.4151,59.5441,59.3853,59.3952,249570.0
2023-06-09 15:50:00,59.82,60.02,59.72,60.0,989214.0,59.3853,59.5839,59.286,59.564,989214.0
2023-06-12 09:30:00,60.85,61.37,60.85,61.12,691211.0,60.4078,60.924,60.4078,60.6759,691211.0
2023-06-12 09:40:00,61.12,62.06,61.1,61.98,960920.0,60.6759,61.609,60.656,61.5296,960920.0
2023-06-12 09:50:00,61.98,62.07,61.51,61.56,757421.0,61.5296,61.619,61.063,61.1127,757421.0
2023-06-12 10:00:00,61.56,61.8,61.33,61.57,397001.0,61.1127,61.3509,60.8843,61.1226,397001.0
2023-06-12 10:10:00,61.57,61.71,61.44,61.62,319378.0,61.1226,61.2616,60.9935,61.1722,319378.0
2023-06-12 10:20:00,61.62,61.78,61.46,61.73,263538.0,61.1722,61.3311,61.0134,61.2814,263538.0
2023-06-12 10:30:00,61.73,61.99,61.63,61.92,312428.0,61.2814,61.5395,61.1822,61.47,312428.0
2023-06-12 10:40:00,61.93,62.24,61.81,61.97,829514.0,61.48,61.7877,61.3608,61.5197,829514.0
2023-06-12 10:50:00,61.99,62.13,61.91,61.91,379660.0,61.5395,61.6785,61.4601,61.4601,379660.0
2023-06-12 11:00:00,61.92,62.09,61.64,61.69,462265.0,61.47,61.6388,61.1921,61.2417,462265.0
2023-06-12 11:10:00,61.7,61.98,61.6,61.97,409069.0,61.2516,61.5296,61.1524,61.5197,409069.0
2023-06-12 11:20:00,61.97,62.08,61.89,61.97,203811.0,61.5197,61.6289,61.4403,61.5197,203811.0
2023-06-12 11:30:00,61.97,62.29,61.95,62.12,356167.0,61.5197,61.8374,61.4998,61.6686,356167.0
2023-06-12 11:40:00,62.12,62.26,62.03,62.26,212408.0,61.6686,61.8076,61.5792,61.8076,212408.0
2023-06-12 11:50:00,62.27,62.27,62.09,62.16,212267.0,61.8175,61.8175,61.6388,61.7083,212267.0
2023-06-12 12:00:00,62.15,62.19,61.99,62.05,177826.0,61.6984,61.7381,61.5395,61.5991,177826.0
2023-06-12 12:10:00,62.05,62.16,61.99,62.02,130605.0,61.5991,61.7083,61.5395,61.5693,130605.0
2023-06-12 12:20:00,62.02,62.07,61.92,62.05,193657.0,61.5693,61.619,61.47,61.5991,193657.0
2023-06-12 12:30:00,62.06,62.17,61.99,62.01,178127.0,61.609,61.7182,61.5395,61.5594,178127.0
2023-06-12 12:40:00,62.01,62.03,61.84,61.86,228584.0,61.5594,61.5792,61.3906,61.4105,228584.0
2023-06-12 12:50:00,61.87,62.15,61.83,62.1,246700.0,61.4204,61.6984,61.3807,61.6487,246700.0
2023-06-12 13:00:00,62.11,62.15,61.91,61.96,112300.0,61.6587,61.6984,61.4601,61.5098,112300.0
2023-06-12 13:10:00,61.97,61.98,61.8,61.89,126491.0,61.5197,61.5296,61.3509,61.4403,126491.0
2023-06-12 13:20:00,61.9,61.93,61.77,61.79,94740.0,61.4502,61.48,61.3211,61.341,94740.0
2023-06-12 13:30:00,61.79,61.84,61.66,61.79,94069.0,61.341,61.3906,61.2119,61.341,94069.0
2023-06-12 13:40:00,61.79,61.95,61.76,61.84,142565.0,61.341,61.4998,61.3112,61.3906,142565.0
2023-06-12 13:50:00,61.84,61.97,61.78,61.95,132107.0,61.3906,61.5197,61.3311,61.4998,132107.0
2023-06-12 14:00:00,61.96,62.09,61.85,61.96,168112.0,61.5098,61.6388,61.4006,61.5098,168112.0
2023-06-12 14:10:00,61.96,62.0,61.83,61.88,126988.0,61.5098,61.5495,61.3807,61.4303,126988.0
2023-06-12 14:20:00,61.89,61.94,61.81,61.87,70547.0,61.4403,61.4899,61.3608,61.4204,70547.0
2023-06-12 14:30:00,61.87,61.89,61.79,61.8,141370.0,61.4204,61.4403,61.341,61.3509,141370.0
2023-06-12 14:40:00,61.8,61.99,61.75,61.97,96210.0,61.3509,61.5395,61.3013,61.5197,96210.0
2023-06-12 14:50:00,61.96,61.99,61.9,61.96,134439.0,61.5098,61.5395,61.4502,61.5098,134439.0
2023-06-12 15:00:00,61.95,62.09,61.88,62.02,194744.0,61.4998,61.6388,61.4303,61.5693,194744.0
2023-06-12 15:10:00,62.01,62.19,62.0,62.01,200992.0,61.5594,61.7381,61.5495,61.5594,200992.0
2023-06-12 15:20:00,62.02,62.12,61.96,62.09,255382.0,61.5693,61.6686,61.5098,61.6388,255382.0
2023-06-12 15:30:00,62.08,62.1,61.81,62.03,374712.0,61.6289,61.6487,61.3608,61.5792,374712.0
2023-06-12 15:40:00,62.03,62.11,61.92,62.03,391460.0,61.5792,61.6587,61.47,61.5792,391460.0
2023-06-12 15:50:00,62.03,62.17,61.92,62.06,1097345.0,61.5792,61.7182,61.47,61.609,1097345.0
2023-06-13 09:30:00,63.32,63.43,62.54,62.91,916701.0,62.8599,62.9691,62.0855,62.4529,916701.0
2023-06-13 09:40:00,62.91,62.98,62.25,62.42,572749.0,62.4529,62.5223,61.7976,61.9664,572749.0
2023-06-13 09:50:00,62.42,62.74,62.08,62.12,440678.0,61.9664,62.2841,61.6289,61.6686,440678.0
2023-06-13 10:00:00,62.14,62.49,61.98,62.31,323742.0,61.6884,62.0359,61.5296,61.8572,323742.0
2023-06-13 10:10:00,62.31,62.39,61.81,61.98,363314.0,61.8572,61.9366,61.3608,61.5296,363314.0
2023-06-13 10:20:00,61.98,62.42,61.93,62.23,233563.0,61.5296,61.9664,61.48,61.7778,233563.0
2023-06-13 10:30:00,62.23,62.51,62.01,62.49,219836.0,61.7778,62.0558,61.5594,62.0359,219836.0
2023-06-13 10:40:00,62.51,62.73,62.44,62.7,186767.0,62.0558,62.2742,61.9863,62.2444,186767.0
2023-06-13 10:50:00,62.7,62.79,62.6,62.75,141882.0,62.2444,62.3337,62.1451,62.294,141882.0
2023-06-13 11:00:00,62.75,62.98,62.64,62.98,181505.0,62.294,62.5223,62.1848,62.5223,181505.0
2023-06-13 11:10:00,62.98,63.33,62.97,63.21,303882.0,62.5223,62.8698,62.5124,62.7507,303882.0
2023-06-13 11:20:00,63.2,63.32,62.93,63.09,169335.0,62.7407,62.8599,62.4727,62.6315,169335.0
2023-06-13 11:30:00,63.1,63.12,62.74,62.78,172207.0,62.6415,62.6613,62.2841,62.3238,172207.0
2023-06-13 11:40:00,62.78,63.0,62.68,62.96,121242.0,62.3238,62.5422,62.2245,62.5025,121242.0
2023-06-13 11:50:00,62.95,63.04,62.87,63.0,149478.0,62.4926,62.5819,62.4131,62.5422,149478.0
2023-06-13 12:00:00,63.0,63.15,62.71,63.14,156219.0,62.5422,62.6911,62.2543,62.6812,156219.0
2023-06-13 12:10:00,63.14,63.3,63.14,63.23,150309.0,62.6812,62.84,62.6812,62.7705,150309.0
2023-06-13 12:20:00,63.24,63.26,62.85,63.12,115078.0,62.7805,62.8003,62.3933,62.6613,115078.0
2023-06-13 12:30:00,63.13,63.28,63.08,63.16,142933.0,62.6713,62.8202,62.6216,62.701,142933.0
2023-06-13 12:40:00,63.15,63.22,63.07,63.14,77881.0,62.6911,62.7606,62.6117,62.6812,77881.0
2023-06-13 12:50:00,63.13,63.26,63.1,63.23,74517.0,62.6713,62.8003,62.6415,62.7705,74517.0
2023-06-13 13:00:00,63.22,63.31,62.97,63.03,104984.0,62.7606,62.8499,62.5124,62.572,104984.0
2023-06-13 13:10:00,63.03,63.06,62.74,63.05,109639.0,62.572,62.6018,62.2841,62.5918,109639.0
2023-06-13 13:20:00,63.04,63.06,62.82,62.9,68040.0,62.5819,62.6018,62.3635,62.4429,68040.0
2023-06-13 13:30:00,62.91,62.98,62.84,62.91,73409.0,62.4529,62.5223,62.3834,62.4529,73409.0
2023-06-13 13:40:00,62.92,63.0,62.86,62.9,62578.0,62.4628,62.5422,62.4032,62.4429,62578.0
2023-06-13 13:50:00,62.89,62.92,62.71,62.79,107829.0,62.433,62.4628,62.2543,62.3337,107829.0
2023-06-13 14:00:00,62.8,62.91,62.65,62.68,84877.0,62.3436,62.4529,62.1947,62.2245,84877.0
2023-06-13 14:10:00,62.67,62.68,62.49,62.59,140264.0,62.2146,62.2245,62.0359,62.1352,140264.0
2023-06-13 14:20:00,62.61,62.62,61.88,61.96,373979.0,62.155,62.165,61.4303,61.5098,373979.0
2023-06-13 14:30:00,61.96,62.36,61.84,62.29,346914.0,61.5098,61.9068,61.3906,61.8374,346914.0
2023-06-13 14:40:00,62.28,62.33,62.13,62.24,166623.0,61.8274,61.8771,61.6785,61.7877,166623.0
2023-06-13 14:50:00,62.24,62.65,62.23,62.65,137452.0,61.7877,62.1947,61.7778,62.1947,137452.0
2023-06-13 15:00:00,62.65,62.8,62.52,62.76,171322.0,62.1947,62.3436,62.0657,62.3039,171322.0
2023-06-13 15:10:00,62.76,62.84,62.59,62.8,181379.0,62.3039,62.3834,62.1352,62.3436,181379.0
2023-06-13 15:20:00,62.79,62.91,62.64,62.68,183998.0,62.3337,62.4529,62.1848,62.2245,183998.0
2023-06-13 15:30:00,62.7,62.75,62.54,62.74,192322.0,62.2444,62.294,62.0855,62.2841,192322.0
2023-06-13 15:40:00,62.75,62.83,62.64,62.74,274191.0,62.294,62.3734,62.1848,62.2841,274191.0
2023-06-13 15:50:00,62.73,63.1,62.63,63.05,1168429.0,62.2742,62.6415,62.1749,62.5918,1168429.0
2023-06-14 09:30:00,62.78,62.82,62.21,62.28,598010.0,62.3238,62.3635,61.7579,61.8274,598010.0
2023-06-14 09:40:00,62.29,62.62,62.19,62.22,607237.0,61.8374,62.165,61.7381,61.7679,607237.0
2023-06-14 09:50:00,62.21,62.32,61.87,61.99,545719.0,61.7579,61.8671,61.4204,61.5395,545719.0
2023-06-14 10:00:00,62.02,62.03,61.61,61.76,584198.0,61.5693,61.5792,61.1623,61.3112,584198.0
2023-06-14 10:10:00,61.75,62.03,61.46,61.91,473720.0,61.3013,61.5792,61.0134,61.4601,473720.0
2023-06-14 10:20:00,61.93,61.96,61.62,61.69,188782.0,61.48,61.5098,61.1722,61.2417,188782.0
2023-06-14 10:30:00,61.69,62.05,61.63,61.94,280884.0,61.2417,61.5991,61.1822,61.4899,280884.0
2023-06-14 10:40:00,61.92,62.11,61.78,61.98,258831.0,61.47,61.6587,61.3311,61.5296,258831.0
2023-06-14 10:50:00,61.98,62.04,61.85,61.96,205320.0,61.5296,61.5892,61.4006,61.5098,205320.0
2023-06-14 11:00:00,61.95,62.05,61.73,62.0,105559.0,61.4998,61.5991,61.2814,61.5495,105559.0
2023-06-14 11:10:00,62.0,62.05,61.91,61.98,137816.0,61.5495,61.5991,61.4601,61.5296,137816.0
2023-06-14 11:20:00,61.99,62.3,61.98,62.16,300590.0,61.5395,61.8473,61.5296,61.7083,300590.0
2023-06-14 11:30:00,62.16,62.31,62.09,62.28,188479.0,61.7083,61.8572,61.6388,61.8274,188479.0
2023-06-14 11:40:00,62.28,62.51,62.13,62.21,259785.0,61.8274,62.0558,61.6785,61.7579,259785.0
2023-06-14 11:50:00,62.22,62.22,61.94,62.03,100391.0,61.7679,61.7679,61.4899,61.5792,100391.0
2023-06-14 12:00:00,62.02,62.25,61.93,62.23,100025.0,61.5693,61.7976,61.48,61.7778,100025.0
2023-06-14 12:10:00,62.24,62.58,62.2,62.24,232464.0,61.7877,62.1252,61.748,61.7877,232464.0
2023-06-14 12:20:00,62.24,62.41,62.08,62.15,150428.0,61.7877,61.9565,61.6289,61.6984,150428.0
2023-06-14 12:30:00,62.15,62.22,62.07,62.17,100982.0,61.6984,61.7679,61.619,61.7182,100982.0
2023-06-14 12:40:00,62.17,62.3,62.14,62.3,78197.0,61.7182,61.8473,61.6884,61.8473,78197.0
2023-06-14 12:50:00,62.3,62.31,62.14,62.2,85324.0,61.8473,61.8572,61.6884,61.748,85324.0
2023-06-14 13:00:00,62.2,62.2,61.98,62.09,91423.0,61.748,61.748,61.5296,61.6388,91423.0
2023-06-14 13:10:00,62.1,62.12,61.85,61.9,107438.0,61.6487,61.6686,61.4006,61.4502,107438.0
2023-06-14 13:20:00,61.88,61.93,61.8,61.88,82504.0,61.4303,61.48,61.3509,61.4303,82504.0
2023-06-14 13:30:00,61.88,62.01,61.71,61.96,108531.0,61.4303,61.5594,61.2616,61.5098,108531.0
2023-06-14 13:40:00,61.97,62.07,61.91,62.07,83840.0,61.5197,61.619,61.4601,61.619,83840.0
2023-06-14 13:50:00,62.08,62.17,62.03,62.09,76256.0,61.6289,61.7182,61.5792,61.6388,76256.0
2023-06-14 14:00:00,62.07,62.08,60.89,61.38,339766.0,61.619,61.6289,60.4475,60.934,339766.0
2023-06-14 14:10:00,61.38,61.69,61.19,61.33,169875.0,60.934,61.2417,60.7453,60.8843,169875.0
2023-06-14 14:20:00,61.3,61.48,61.16,61.39,173644.0,60.8545,61.0332,60.7156,60.9439,173644.0
2023-06-14 14:30:00,61.39,61.9,61.21,61.66,258966.0,60.9439,61.4502,60.7652,61.2119,258966.0
2023-06-14 14:40:00,61.65,62.21,61.57,62.21,209509.0,61.202,61.7579,61.1226,61.7579,209509.0
2023-06-14 14:50:00,62.22,62.32,61.96,62.08,218903.0,61.7679,61.8671,61.5098,61.6289,218903.0
2023-06-14 15:00:00,62.1,62.73,62.08,62.69,300210.0,61.6487,62.2742,61.6289,62.2344,300210.0
2023-06-14 15:10:00,62.69,62.71,61.8,61.89,298855.0,62.2344,62.2543,61.3509,61.4403,298855.0
2023-06-14 15:20:00,61.89,62.49,61.86,62.18,186747.0,61.4403,62.0359,61.4105,61.7282,186747.0
2023-06-14 15:30:00,62.17,62.43,62.0,62.37,219819.0,61.7182,61.9763,61.5495,61.9168,219819.0
2023-06-14 15:40:00,62.37,62.57,62.31,62.44,330945.0,61.9168,62.1153,61.8572,61.9863,330945.0
2023-06-14 15:50:00,62.43,63.03,62.05,62.96,1229957.0,61.9763,62.572,61.5991,62.5025,1229957.0
2023-06-15 09:30:00,62.08,62.5,62.07,62.47,568305.0,61.6289,62.0458,61.619,62.016,568305.0
2023-06-15 09:40:00,62.49,62.54,61.91,62.07,545892.0,62.0359,62.0855,61.4601,61.619,545892.0
2023-06-15 09:50:00,62.08,62.27,61.74,61.87,272770.0,61.6289,61.8175,61.2914,61.4204,272770.0
2023-06-15 10:00:00,61.88,62.07,61.81,61.98,268600.0,61.4303,61.619,61.3608,61.5296,268600.0
2023-06-15 10:10:00,61.98,62.05,61.78,61.82,337668.0,61.5296,61.5991,61.3311,61.3708,337668.0
2023-06-15 10:20:00,61.82,62.12,61.65,62.0,313932.0,61.3708,61.6686,61.202,61.5495,313932.0
2023-06-15 10:30:00,62.0,62.01,61.55,61.57,211329.0,61.5495,61.5594,61.1027,61.1226,211329.0
2023-06-15 10:40:00,61.57,62.02,61.56,61.96,196910.0,61.1226,61.5693,61.1127,61.5098,196910.0
2023-06-15 10:50:00,61.97,62.13,61.77,61.92,192292.0,61.5197,61.6785,61.3211,61.47,192292.0
2023-06-15 11:00:00,61.91,62.02,61.77,61.93,142118.0,61.4601,61.5693,61.3211,61.48,142118.0
2023-06-15 11:10:00,61.93,62.05,61.87,61.92,146854.0,61.48,61.5991,61.4204,61.47,146854.0
2023-06-15 11:20:00,61.92,62.01,61.85,61.95,128888.0,61.47,61.5594,61.4006,61.4998,128888.0
2023-06-15 11:30:00,61.96,62.01,61.83,61.95,110509.0,61.5098,61.5594,61.3807,61.4998,110509.0
2023-06-15 11:40:00,61.95,62.25,61.91,61.99,171504.0,61.4998,61.7976,61.4601,61.5395,171504.0
2023-06-15 11:50:00,61.98,62.23,61.95,62.21,98110.0,61.5296,61.7778,61.4998,61.7579,98110.0
2023-06-15 12:00:00,62.2,62.34,62.0,62.05,112337.0,61.748,61.887,61.5495,61.5991,112337.0
2023-06-15 12:10:00,62.05,62.12,61.86,61.91,89179.0,61.5991,61.6686,61.4105,61.4601,89179.0
2023-06-15 12:20:00,61.91,62.05,61.88,61.95,74270.0,61.4601,61.5991,61.4303,61.4998,74270.0
2023-06-15 12:30:00,61.96,62.06,61.84,62.02,77647.0,61.5098,61.609,61.3906,61.5693,77647.0
2023-06-15 12:40:00,62.03,62.09,61.75,61.9,70800.0,61.5792,61.6388,61.3013,61.4502,70800.0
2023-06-15 12:50:00,61.89,62.02,61.81,62.01,60643.0,61.4403,61.5693,61.3608,61.5594,60643.0
2023-06-15 13:00:00,62.02,62.03,61.79,61.94,114436.0,61.5693,61.5792,61.341,61.4899,114436.0
2023-06-15 13:10:00,61.94,61.95,61.77,61.84,83889.0,61.4899,61.4998,61.3211,61.3906,83889.0
2023-06-15 13:20:00,61.83,61.99,61.83,61.98,67313.0,61.3807,61.5395,61.3807,61.5296,67313.0
2023-06-15 13:30:00,61.99,62.1,61.97,62.04,70326.0,61.5395,61.6487,61.5197,61.5892,70326.0
2023-06-15 13:40:00,62.03,62.29,62.02,62.27,79220.0,61.5792,61.8374,61.5693,61.8175,79220.0
2023-06-15 13:50:00,62.27,62.32,62.16,62.27,85623.0,61.8175,61.8671,61.7083,61.8175,85623.0
2023-06-15 14:00:00,62.28,62.37,62.2,62.31,145579.0,61.8274,61.9168,61.748,61.8572,145579.0
2023-06-15 14:10:00,62.32,62.34,62.08,62.15,112204.0,61.8671,61.887,61.6289,61.6984,112204.0
2023-06-15 14:20:00,62.15,62.44,62.12,62.39,109994.0,61.6984,61.9863,61.6686,61.9366,109994.0
2023-06-15 14:30:00,62.39,62.55,62.37,62.47,100728.0,61.9366,62.0955,61.9168,62.016,100728.0
2023-06-15 14:40:00,62.46,62.64,62.45,62.59,135887.0,62.0061,62.1848,61.9962,62.1352,135887.0
2023-06-15 14:50:00,62.58,62.82,62.58,62.74,127834.0,62.1252,62.3635,62.1252,62.2841,127834.0
2023-06-15 15:00:00,62.75,62.77,62.52,62.64,137242.0,62.294,62.3139,62.0657,62.1848,137242.0
2023-06-15 15:10:00,62.64,62.72,62.4,62.4,211585.0,62.1848,62.2642,61.9466,61.9466,211585.0
2023-06-15 15:20:00,62.41,62.59,62.38,62.59,119130.0,61.9565,62.1352,61.9267,62.1352,119130.0
2023-06-15 15:30:00,62.58,62.62,62.41,62.46,141250.0,62.1252,62.165,61.9565,62.0061,141250.0
2023-06-15 15:40:00,62.46,62.5,62.3,62.45,196872.0,62.0061,62.0458,61.8473,61.9962,196872.0
2023-06-15 15:50:00,62.45,62.54,62.02,62.04,886404.0,61.9962,62.0855,61.5693,61.5892,886404.0
2023-06-16 09:30:00,62.81,63.08,62.1,62.52,1214428.0,62.3536,62.6216,61.6487,62.0657,1214428.0
2023-06-16 09:40:00,62.54,62.76,61.89,61.98,385818.0,62.0855,62.3039,61.4403,61.5296,385818.0
2023-06-16 09:50:00,61.97,62.03,61.63,61.68,334500.0,61.5197,61.5792,61.1822,61.2318,334500.0
2023-06-16 10:00:00,61.69,62.03,61.59,62.01,404193.0,61.2417,61.5792,61.1424,61.5594,404193.0
2023-06-16 10:10:00,62.01,62.38,61.83,61.92,224471.0,61.5594,61.9267,61.3807,61.47,224471.0
2023-06-16 10:20:00,61.94,62.22,61.85,62.09,212015.0,61.4899,61.7679,61.4006,61.6388,212015.0
2023-06-16 10:30:00,62.09,62.3,62.03,62.1,146428.0,61.6388,61.8473,61.5792,61.6487,146428.0
2023-06-16 10:40:00,62.1,62.13,61.89,62.01,194287.0,61.6487,61.6785,61.4403,61.5594,194287.0
2023-06-16 10:50:00,62.0,62.13,61.93,62.01,127597.0,61.5495,61.6785,61.48,61.5594,127597.0
2023-06-16 11:00:00,62.01,62.04,61.79,62.0,167624.0,61.5594,61.5892,61.341,61.5495,167624.0
2023-06-16 11:10:00,62.0,62.09,61.71,61.72,165648.0,61.5495,61.6388,61.2616,61.2715,165648.0
2023-06-16 11:20:00,61.71,61.86,61.65,61.69,141320.0,61.2616,61.4105,61.202,61.2417,141320.0
2023-06-16 11:30:00,61.69,61.89,61.39,61.4,183587.0,61.2417,61.4403,60.9439,60.9538,183587.0
2023-06-16 11:40:00,61.4,61.58,61.36,61.39,129711.0,60.9538,61.1325,60.9141,60.9439,129711.0
2023-06-16 11:50:00,61.38,61.73,61.32,61.7,140449.0,60.934,61.2814,60.8744,61.2516,140449.0
2023-06-16 12:00:00,61.7,61.7,61.5,61.54,120962.0,61.2516,61.2516,61.0531,61.0928,120962.0
2023-06-16 12:10:00,61.55,61.65,61.42,61.46,131389.0,61.1027,61.202,60.9737,61.0134,131389.0
2023-06-16 12:20:00,61.46,61.57,61.4,61.49,146599.0,61.0134,61.1226,60.9538,61.0432,146599.0
2023-06-16 12:30:00,61.49,61.57,61.47,61.49,174663.0,61.0432,61.1226,61.0233,61.0432,174663.0
2023-06-16 12:40:00,61.49,61.76,61.47,61.75,113065.0,61.0432,61.3112,61.0233,61.3013,113065.0
2023-06-16 12:50:00,61.73,61.9,61.72,61.85,121596.0,61.2814,61.4502,61.2715,61.4006,121596.0
2023-06-16 13:00:00,61.86,61.97,61.68,61.7,141953.0,61.4105,61.5197,61.2318,61.2516,141953.0
2023-06-16 13:10:00,61.69,61.69,61.48,61.57,119616.0,61.2417,61.2417,61.0332,61.1226,119616.0
2023-06-16 13:20:00,61.56,61.66,61.52,61.58,96661.0,61.1127,61.2119,61.073,61.1325,96661.0
2023-06-16 13:30:00,61.59,61.65,61.51,61.55,97627.0,61.1424,61.202,61.063,61.1027,97627.0
2023-06-16 13:40:00,61.55,61.72,61.45,61.48,155167.0,61.1027,61.2715,61.0035,61.0332,155167.0
2023-06-16 13:50:00,61.47,61.57,61.45,61.57,81165.0,61.0233,61.1226,61.0035,61.1226,81165.0
2023-06-16 14:00:00,61.55,61.56,61.43,61.45,182072.0,61.1027,61.1127,60.9836,61.0035,182072.0
2023-06-16 14:10:00,61.45,61.48,61.37,61.39,116632.0,61.0035,61.0332,60.924,60.9439,116632.0
2023-06-16 14:20:00,61.39,61.47,61.31,61.47,85710.0,60.9439,61.0233,60.8645,61.0233,85710.0
2023-06-16 14:30:00,61.46,61.47,61.2,61.37,129917.0,61.0134,61.0233,60.7553,60.924,129917.0
2023-06-16 14:40:00,61.37,61.38,61.21,61.27,120716.0,60.924,60.934,60.7652,60.8248,120716.0
2023-06-16 14:50:00,61.28,61.28,60.98,60.99,200343.0,60.8347,60.8347,60.5369,60.5468,200343.0
2023-06-16 15:00:00,61.0,61.11,60.9,61.04,213047.0,60.5567,60.6659,60.4575,60.5964,213047.0
2023-06-16 15:10:00,61.04,61.06,60.81,61.0,245463.0,60.5964,60.6163,60.3681,60.5567,245463.0
2023-06-16 15:20:00,61.0,61.11,60.95,61.0,278397.0,60.5567,60.6659,60.5071,60.5567,278397.0
2023-06-16 15:30:00,61.01,61.22,61.01,61.11,261126.0,60.5667,60.7751,60.5667,60.6659,261126.0
2023-06-16 15:40:00,61.11,61.23,60.94,61.16,344167.0,60.6659,60.7851,60.4972,60.7156,344167.0
2023-06-16 15:50:00,61.16,61.21,60.85,61.14,1039981.0,60.7156,60.7652,60.4078,60.6957,1039981.0
2023-06-20 09:30:00,60.71,61.57,60.55,61.41,623421.0,60.2688,61.1226,60.11,60.9638,623421.0
2023-06-20 09:40:00,61.41,62.0,61.24,61.85,433464.0,60.9638,61.5495,60.795,61.4006,433464.0
2023-06-20 09:50:00,61.86,61.92,61.37,61.51,443799.0,61.4105,61.47,60.924,61.063,443799.0
2023-06-20 10:00:00,61.5,61.66,61.21,61.5,336301.0,61.0531,61.2119,60.7652,61.0531,336301.0
2023-06-20 10:10:00,61.5,61.69,61.04,61.11,276384.0,61.0531,61.2417,60.5964,60.6659,276384.0
2023-06-20 10:20:00,61.1,61.12,60.64,60.74,216553.0,60.656,60.6759,60.1993,60.2986,216553.0
2023-06-20 10:30:00,60.74,60.9,60.34,60.41,270513.0,60.2986,60.4575,59.9015,59.971,270513.0
2023-06-20 10:40:00,60.41,60.92,60.41,60.68,124453.0,59.971,60.4773,59.971,60.2391,124453.0
2023-06-20 10:50:00,60.68,60.77,60.46,60.49,141159.0,60.2391,60.3284,60.0207,60.0504,141159.0
2023-06-20 11:00:00,60.5,60.87,60.48,60.69,109743.0,60.0604,60.4277,60.0405,60.249,109743.0
2023-06-20 11:10:00,60.69,60.69,60.42,60.65,109103.0,60.249,60.249,59.9809,60.2093,109103.0
2023-06-20 11:20:00,60.63,60.69,60.46,60.69,90555.0,60.1894,60.249,60.0207,60.249,90555.0
2023-06-20 11:30:00,60.73,60.84,60.61,60.81,85734.0,60.2887,60.3979,60.1696,60.3681,85734.0
2023-06-20 11:40:00,60.82,60.89,60.57,60.62,121668.0,60.378,60.4475,60.1299,60.1795,121668.0
2023-06-20 11:50:00,60.63,60.73,60.57,60.57,89291.0,60.1894,60.2887,60.1299,60.1299,89291.0
2023-06-20 12:00:00,60.58,60.73,60.52,60.7,73300.0,60.1398,60.2887,60.0802,60.2589,73300.0
2023-06-20 12:10:00,60.71,60.95,60.6,60.64,135909.0,60.2688,60.5071,60.1596,60.1993,135909.0
2023-06-20 12:20:00,60.62,60.97,60.58,60.94,127623.0,60.1795,60.5269,60.1398,60.4972,127623.0
2023-06-20 12:30:00,60.96,61.06,60.9,60.96,152567.0,60.517,60.6163,60.4575,60.517,152567.0
2023-06-20 12:40:00,60.97,61.09,60.87,61.02,85576.0,60.5269,60.6461,60.4277,60.5766,85576.0
2023-06-20 12:50:00,61.03,61.08,60.91,61.03,52972.0,60.5865,60.6361,60.4674,60.5865,52972.0
2023-06-20 13:00:00,61.04,61.05,60.88,61.0,43862.0,60.5964,60.6064,60.4376,60.5567,43862.0
2023-06-20 13:10:00,60.99,61.04,60.88,61.03,48105.0,60.5468,60.5964,60.4376,60.5865,48105.0
2023-06-20 13:20:00,61.04,61.09,60.86,60.9,52735.0,60.5964,60.6461,60.4177,60.4575,52735.0
2023-06-20 13:30:00,60.87,60.98,60.84,60.84,57643.0,60.4277,60.5369,60.3979,60.3979,57643.0
2023-06-20 13:40:00,60.84,60.96,60.81,60.94,64123.0,60.3979,60.517,60.3681,60.4972,64123.0
2023-06-20 13:50:00,60.95,60.95,60.61,60.64,99193.0,60.5071,60.5071,60.1696,60.1993,99193.0
2023-06-20 14:00:00,60.64,60.68,60.54,60.57,79105.0,60.1993,60.2391,60.1001,60.1299,79105.0
2023-06-20 14:10:00,60.56,60.68,60.54,60.6,120610.0,60.1199,60.2391,60.1001,60.1596,120610.0
2023-06-20 14:20:00,60.6,60.67,60.51,60.63,111627.0,60.1596,60.2291,60.0703,60.1894,111627.0
2023-06-20 14:30:00,60.64,60.72,60.52,60.57,81519.0,60.1993,60.2788,60.0802,60.1299,81519.0
2023-06-20 14:40:00,60.57,60.62,60.48,60.61,75638.0,60.1299,60.1795,60.0405,60.1696,75638.0
2023-06-20 14:50:00,60.62,60.67,60.53,60.65,53316.0,60.1795,60.2291,60.0901,60.2093,53316.0
2023-06-20 15:00:00,60.65,60.72,60.56,60.65,61435.0,60.2093,60.2788,60.1199,60.2093,61435.0
2023-06-20 15:10:00,60.65,60.7,60.57,60.63,67853.0,60.2093,60.2589,60.1299,60.1894,67853.0
2023-06-20 15:20:00,60.64,60.82,60.6,60.78,97839.0,60.1993,60.378,60.1596,60.3383,97839.0
2023-06-20 15:30:00,60.78,60.91,60.75,60.9,129790.0,60.3383,60.4674,60.3085,60.4575,129790.0
2023-06-20 15:40:00,60.9,61.1,60.89,61.04,224481.0,60.4575,60.656,60.4475,60.5964,224481.0
2023-06-20 15:50:00,61.04,61.05,60.8,60.8,610824.0,60.5964,60.6064,60.3582,60.3582,610824.0
2023-06-21 09:30:00,60.62,60.87,60.38,60.85,224364.0,60.1795,60.4277,59.9412,60.4078,224364.0
2023-06-21 09:40:00,60.87,60.93,60.3,60.41,155204.0,60.4277,60.4872,59.8618,59.971,155204.0
2023-06-21 09:50:00,60.4,60.46,60.15,60.27,143584.0,59.9611,60.0207,59.7129,59.832,143584.0
2023-06-21 10:00:00,60.29,60.4,59.89,59.92,229219.0,59.8519,59.9611,59.4548,59.4846,229219.0
2023-06-21 10:10:00,59.91,60.28,59.91,60.01,129036.0,59.4747,59.842,59.4747,59.5739,129036.0
2023-06-21 10:20:00,60.02,60.15,59.79,59.98,121570.0,59.5839,59.7129,59.3555,59.5441,121570.0
2023-06-21 10:30:00,60.0,60.07,59.68,59.85,189524.0,59.564,59.6335,59.2463,59.4151,189524.0
2023-06-21 10:40:00,59.83,59.89,59.22,59.31,209538.0,59.3952,59.4548,58.7897,58.879,209538.0
2023-06-21 10:50:00,59.3,59.31,59.12,59.22,321459.0,58.8691,58.879,58.6904,58.7897,321459.0
2023-06-21 11:00:00,59.22,59.28,58.76,58.78,256985.0,58.7897,58.8492,58.333,58.3529,256985.0
2023-06-21 11:10:00,58.79,59.06,58.72,58.82,217894.0,58.3628,58.6308,58.2933,58.3926,217894.0
2023-06-21 11:20:00,58.8,59.22,58.79,59.14,130238.0,58.3727,58.7897,58.3628,58.7102,130238.0
2023-06-21 11:30:00,59.14,59.3,59.11,59.27,122609.0,58.7102,58.8691,58.6805,58.8393,122609.0
2023-06-21 11:40:00,59.27,59.32,59.1,59.22,142981.0,58.8393,58.8889,58.6705,58.7897,142981.0
2023-06-21 11:50:00,59.21,59.22,59.01,59.01,70246.0,58.7797,58.7897,58.5812,58.5812,70246.0
2023-06-21 12:00:00,59.01,59.35,58.93,59.29,71238.0,58.5812,58.9187,58.5018,58.8592,71238.0
2023-06-21 12:10:00,59.28,59.5,59.09,59.37,82967.0,58.8492,59.0676,58.6606,58.9386,82967.0
2023-06-21 12:20:00,59.36,59.44,59.31,59.41,79106.0,58.9286,59.0081,58.879,58.9783,79106.0
2023-06-21 12:30:00,59.42,59.46,59.34,59.42,86594.0,58.9882,59.0279,58.9088,58.9882,86594.0
2023-06-21 12:40:00,59.42,59.45,59.32,59.34,52872.0,58.9882,59.018,58.8889,58.9088,52872.0
2023-06-21 12:50:00,59.34,59.49,59.29,59.4,76487.0,58.9088,59.0577,58.8592,58.9684,76487.0
2023-06-21 13:00:00,59.4,59.43,59.23,59.37,192267.0,58.9684,58.9981,58.7996,58.9386,192267.0
2023-06-21 13:10:00,59.39,59.47,59.28,59.4,114942.0,58.9584,59.0378,58.8492,58.9684,114942.0
2023-06-21 13:20:00,59.39,59.41,59.26,59.29,96459.0,58.9584,58.9783,58.8294,58.8592,96459.0
2023-06-21 13:30:00,59.29,59.38,59.24,59.37,73120.0,58.8592,58.9485,58.8095,58.9386,73120.0
2023-06-21 13:40:00,59.37,59.46,59.29,59.45,71213.0,58.9386,59.0279,58.8592,59.018,71213.0
2023-06-21 13:50:00,59.44,59.55,59.41,59.51,62819.0,59.0081,59.1173,58.9783,59.0776,62819.0
2023-06-21 14:00:00,59.53,59.59,59.39,59.47,66673.0,59.0974,59.157,58.9584,59.0378,66673.0
2023-06-21 14:10:00,59.46,59.75,59.45,59.71,60691.0,59.0279,59.3158,59.018,59.2761,60691.0
2023-06-21 14:20:00,59.72,59.75,59.66,59.72,60941.0,59.286,59.3158,59.2265,59.286,60941.0
2023-06-21 14:30:00,59.72,59.86,59.63,59.68,106048.0,59.286,59.425,59.1967,59.2463,106048.0
2023-06-21 14:40:00,59.68,59.71,59.57,59.59,57161.0,59.2463,59.2761,59.1371,59.157,57161.0
2023-06-21 14:50:00,59.58,59.71,59.54,59.66,93651.0,59.147,59.2761,59.1073,59.2265,93651.0
2023-06-21 15:00:00,59.67,59.67,59.25,59.38,72595.0,59.2364,59.2364,58.8194,58.9485,72595.0
2023-06-21 15:10:00,59.37,59.49,59.36,59.42,66532.0,58.9386,59.0577,58.9286,58.9882,66532.0
2023-06-21 15:20:00,59.42,59.42,59.17,59.27,111625.0,58.9882,58.9882,58.74,58.8393,111625.0
2023-06-21 15:30:00,59.27,59.31,58.93,59.06,159383.0,58.8393,58.879,58.5018,58.6308,159383.0
2023-06-21 15:40:00,59.05,59.26,59.04,59.21,192557.0,58.6209,58.8294,58.611,58.7797,192557.0
2023-06-21 15:50:00,59.2,59.23,58.77,58.83,765268.0,58.7698,58.7996,58.3429,58.4025,765268.0
2023-06-22 09:30:00,58.18,58.77,58.03,58.41,560833.0,57.7572,58.3429,57.6083,57.9856,560833.0
2023-06-22 09:40:00,58.41,58.97,58.33,58.77,303011.0,57.9856,58.5415,57.9061,58.3429,303011.0
2023-06-22 09:50:00,58.77,58.93,58.58,58.75,260480.0,58.3429,58.5018,58.1543,58.3231,260480.0
2023-06-22 10:00:00,58.75,58.87,58.34,58.52,270445.0,58.3231,58.4422,57.9161,58.0948,270445.0
2023-06-22 10:10:00,58.51,59.35,58.44,59.29,304708.0,58.0848,58.9187,58.0153,58.8592,304708.0
2023-06-22 10:20:00,59.29,59.37,58.92,59.13,242972.0,58.8592,58.9386,58.4918,58.7003,242972.0
2023-06-22 10:30:00,59.14,59.14,58.9,58.98,151398.0,58.7102,58.7102,58.472,58.5514,151398.0
2023-06-22 10:40:00,58.97,59.01,58.59,58.91,158974.0,58.5415,58.5812,58.1642,58.4819,158974.0
2023-06-22 10:50:00,58.91,58.92,58.58,58.79,106117.0,58.4819,58.4918,58.1543,58.3628,106117.0
2023-06-22 11:00:00,58.77,59.25,58.77,59.14,157075.0,58.3429,58.8194,58.3429,58.7102,157075.0
2023-06-22 11:10:00,59.15,59.25,59.07,59.13,91981.0,58.7202,58.8194,58.6408,58.7003,91981.0
2023-06-22 11:20:00,59.12,59.25,58.92,59.02,112190.0,58.6904,58.8194,58.4918,58.5911,112190.0
2023-06-22 11:30:00,59.02,59.43,58.93,59.39,140638.0,58.5911,58.9981,58.5018,58.9584,140638.0
2023-06-22 11:40:00,59.39,59.75,59.36,59.65,206468.0,58.9584,59.3158,58.9286,59.2165,206468.0
2023-06-22 11:50:00,59.65,59.72,59.45,59.71,228436.0,59.2165,59.286,59.018,59.2761,228436.0
2023-06-22 12:00:00,59.7,59.7,59.25,59.31,283269.0,59.2662,59.2662,58.8194,58.879,283269.0
2023-06-22 12:10:00,59.32,59.32,59.01,59.12,130576.0,58.8889,58.8889,58.5812,58.6904,130576.0
2023-06-22 12:20:00,59.12,59.23,58.97,59.09,111111.0,58.6904,58.7996,58.5415,58.6606,111111.0
2023-06-22 12:30:00,59.1,59.26,59.03,59.06,115149.0,58.6705,58.8294,58.601,58.6308,115149.0
2023-06-22 12:40:00,59.06,59.17,59.0,59.04,157786.0,58.6308,58.74,58.5713,58.611,157786.0
2023-06-22 12:50:00,59.03,59.21,58.97,59.16,91511.0,58.601,58.7797,58.5415,58.7301,91511.0
2023-06-22 13:00:00,59.16,59.16,58.79,58.86,124082.0,58.7301,58.7301,58.3628,58.4323,124082.0
2023-06-22 13:10:00,58.84,58.95,58.76,58.84,105906.0,58.4124,58.5216,58.333,58.4124,105906.0
2023-06-22 13:20:00,58.83,58.89,58.78,58.83,113574.0,58.4025,58.4621,58.3529,58.4025,113574.0
2023-06-22 13:30:00,58.82,58.85,58.69,58.79,107653.0,58.3926,58.4224,58.2635,58.3628,107653.0
2023-06-22 13:40:00,58.78,58.88,58.77,58.85,107629.0,58.3529,58.4521,58.3429,58.4224,107629.0
2023-06-22 13:50:00,58.84,58.96,58.77,58.93,62625.0,58.4124,58.5316,58.3429,58.5018,62625.0
2023-06-22 14:00:00,58.93,59.1,58.88,58.88,96557.0,58.5018,58.6705,58.4521,58.4521,96557.0
2023-06-22 14:10:00,58.88,59.03,58.85,58.87,53005.0,58.4521,58.601,58.4224,58.4422,53005.0
2023-06-22 14:20:00,58.86,59.01,58.83,59.0,58856.0,58.4323,58.5812,58.4025,58.5713,58856.0
2023-06-22 14:30:00,58.99,59.02,58.8,58.97,55874.0,58.5613,58.5911,58.3727,58.5415,55874.0
2023-06-22 14:40:00,58.98,59.05,58.95,58.99,67593.0,58.5514,58.6209,58.5216,58.5613,67593.0
2023-06-22 14:50:00,58.98,59.26,58.97,59.22,113834.0,58.5514,58.8294,58.5415,58.7897,113834.0
2023-06-22 15:00:00,59.23,59.39,59.14,59.29,108332.0,58.7996,58.9584,58.7102,58.8592,108332.0
2023-06-22 15:10:00,59.29,59.34,59.13,59.19,72538.0,58.8592,58.9088,58.7003,58.7599,72538.0
2023-06-22 15:20:00,59.19,59.21,58.9,58.92,106031.0,58.7599,58.7797,58.472,58.4918,106031.0
2023-06-22 15:30:00,58.91,58.98,58.83,58.98,183638.0,58.4819,58.5514,58.4025,58.5514,183638.0
2023-06-22 15:40:00,59.0,59.14,58.93,59.0,158406.0,58.5713,58.7102,58.5018,58.5713,158406.0
2023-06-22 15:50:00,59.0,59.14,58.91,59.14,524840.0,58.5713,58.7102,58.4819,58.7102,524840.0
2023-06-23 09:30:00,57.77,58.26,57.69,57.9,863098.0,57.3502,57.8366,57.2708,57.4793,863098.0
2023-06-23 09:40:00,57.88,57.97,57.3,57.46,518771.0,57.4594,57.5487,56.8836,57.0425,518771.0
2023-06-23 09:50:00,57.45,57.59,57.31,57.42,455041.0,57.0325,57.1715,56.8935,57.0027,455041.0
2023-06-23 10:00:00,57.41,57.69,57.32,57.58,365575.0,56.9928,57.2708,56.9035,57.1616,365575.0
2023-06-23 10:10:00,57.59,57.68,57.48,57.66,446892.0,57.1715,57.2609,57.0623,57.241,446892.0
2023-06-23 10:20:00,57.68,57.69,57.29,57.55,374461.0,57.2609,57.2708,56.8737,57.1318,374461.0
2023-06-23 10:30:00,57.56,57.66,57.46,57.58,306593.0,57.1417,57.241,57.0425,57.1616,306593.0
2023-06-23 10:40:00,57.58,57.61,57.08,57.08,308098.0,57.1616,57.1914,56.6652,56.6652,308098.0
2023-06-23 10:50:00,57.07,57.14,56.78,57.03,409417.0,56.6553,56.7248,56.3674,56.6156,409417.0
2023-06-23 11:00:00,57.03,57.07,56.86,56.9,207651.0,56.6156,56.6553,56.4468,56.4865,207651.0
2023-06-23 11:10:00,56.89,56.94,56.76,56.86,251078.0,56.4766,56.5262,56.3475,56.4468,251078.0
2023-06-23 11:20:00,56.86,56.93,56.59,56.71,297136.0,56.4468,56.5163,56.1788,56.2979,297136.0
2023-06-23 11:30:00,56.7,56.82,56.63,56.73,191727.0,56.288,56.4071,56.2185,56.3178,191727.0
2023-06-23 11:40:00,56.72,56.95,56.65,56.94,214590.0,56.3078,56.5362,56.2383,56.5262,214590.0
2023-06-23 11:50:00,56.95,57.0,56.85,56.92,127950.0,56.5362,56.5858,56.4369,56.5064,127950.0
2023-06-23 12:00:00,56.92,57.0,56.86,56.98,123080.0,56.5064,56.5858,56.4468,56.5659,123080.0
2023-06-23 12:10:00,56.98,57.13,56.88,57.13,275716.0,56.5659,56.7149,56.4667,56.7149,275716.0
2023-06-23 12:20:00,57.14,57.34,57.11,57.24,257353.0,56.7248,56.9233,56.695,56.8241,257353.0
2023-06-23 12:30:00,57.25,57.46,57.22,57.4,213798.0,56.834,57.0425,56.8042,56.9829,213798.0
2023-06-23 12:40:00,57.39,57.44,57.28,57.39,111531.0,56.973,57.0226,56.8638,56.973,111531.0
2023-06-23 12:50:00,57.38,57.42,57.3,57.33,66345.0,56.963,57.0027,56.8836,56.9134,66345.0
2023-06-23 13:00:00,57.33,57.43,57.29,57.4,109063.0,56.9134,57.0127,56.8737,56.9829,109063.0
2023-06-23 13:10:00,57.4,57.71,57.38,57.71,154073.0,56.9829,57.2906,56.963,57.2906,154073.0
2023-06-23 13:20:00,57.71,57.81,57.69,57.76,126145.0,57.2906,57.3899,57.2708,57.3403,126145.0
2023-06-23 13:30:00,57.76,57.86,57.68,57.83,94231.0,57.3403,57.4395,57.2609,57.4098,94231.0
2023-06-23 13:40:00,57.84,57.85,57.62,57.7,83881.0,57.4197,57.4296,57.2013,57.2807,83881.0
2023-06-23 13:50:00,57.7,57.9,57.69,57.84,77158.0,57.2807,57.4793,57.2708,57.4197,77158.0
2023-06-23 14:00:00,57.85,57.89,57.65,57.73,63832.0,57.4296,57.4693,57.2311,57.3105,63832.0
2023-06-23 14:10:00,57.72,57.75,57.58,57.73,68771.0,57.3006,57.3303,57.1616,57.3105,68771.0
2023-06-23 14:20:00,57.73,57.83,57.61,57.67,99830.0,57.3105,57.4098,57.1914,57.2509,99830.0
2023-06-23 14:30:00,57.67,57.68,57.51,57.53,97969.0,57.2509,57.2609,57.0921,57.1119,97969.0
2023-06-23 14:40:00,57.51,57.57,57.37,57.45,104348.0,57.0921,57.1517,56.9531,57.0325,104348.0
2023-06-23 14:50:00,57.44,57.51,57.36,57.36,83585.0,57.0226,57.0921,56.9432,56.9432,83585.0
2023-06-23 15:00:00,57.35,57.39,57.25,57.39,193906.0,56.9333,56.973,56.834,56.973,193906.0
2023-06-23 15:10:00,57.38,57.49,57.35,57.49,96501.0,56.963,57.0722,56.9333,57.0722,96501.0
2023-06-23 15:20:00,57.48,57.52,57.37,57.42,90603.0,57.0623,57.102,56.9531,57.0027,90603.0
2023-06-23 15:30:00,57.42,57.62,57.41,57.58,147796.0,57.0027,57.2013,56.9928,57.1616,147796.0
2023-06-23 15:40:00,57.58,57.67,57.52,57.66,217525.0,57.1616,57.2509,57.102,57.241,217525.0
2023-06-23 15:50:00,57.65,58.0,57.4,57.8,1422718.0,57.2311,57.5785,56.9829,57.38,1422718.0
2023-06-26 09:30:00,58.06,58.4,57.74,58.28,313675.0,57.6381,57.9756,57.3204,57.8565,313675.0
2023-06-26 09:40:00,58.29,58.66,58.29,58.58,301124.0,57.8664,58.2337,57.8664,58.1543,301124.0
2023-06-26 09:50:00,58.58,58.89,58.47,58.82,247183.0,58.1543,58.4621,58.0451,58.3926,247183.0
2023-06-26 10:00:00,58.82,58.82,58.47,58.68,228808.0,58.3926,58.3926,58.0451,58.2536,228808.0
2023-06-26 10:10:00,58.68,58.84,58.53,58.78,284409.0,58.2536,58.4124,58.1047,58.3529,284409.0
2023-06-26 10:20:00,58.77,59.14,58.76,58.98,334457.0,58.3429,58.7102,58.333,58.5514,334457.0
2023-06-26 10:30:00,58.93,58.93,58.29,58.39,126030.0,58.5018,58.5018,57.8664,57.9657,126030.0
2023-06-26 10:40:00,58.39,58.69,58.21,58.69,116291.0,57.9657,58.2635,57.787,58.2635,116291.0
2023-06-26 10:50:00,58.68,58.82,58.54,58.68,106218.0,58.2536,58.3926,58.1146,58.2536,106218.0
2023-06-26 11:00:00,58.69,58.69,58.37,58.48,118763.0,58.2635,58.2635,57.9458,58.055,118763.0
2023-06-26 11:10:00,58.48,58.57,58.2,58.21,115831.0,58.055,58.1444,57.7771,57.787,115831.0
2023-06-26 11:20:00,58.2,58.28,58.04,58.15,240748.0,57.7771,57.8565,57.6182,57.7274,240748.0
2023-06-26 11:30:00,58.15,58.37,58.08,58.18,104490.0,57.7274,57.9458,57.6579,57.7572,104490.0
2023-06-26 11:40:00,58.2,58.44,58.18,58.35,133159.0,57.7771,58.0153,57.7572,57.926,133159.0
2023-06-26 11:50:00,58.34,58.64,58.32,58.63,90729.0,57.9161,58.2139,57.8962,58.204,90729.0
2023-06-26 12:00:00,58.62,58.62,58.08,58.16,124039.0,58.194,58.194,57.6579,57.7374,124039.0
2023-06-26 12:10:00,58.16,58.42,58.0,58.3,124187.0,57.7374,57.9955,57.5785,57.8763,124187.0
2023-06-26 12:20:00,58.29,58.34,58.06,58.11,138051.0,57.8664,57.9161,57.6381,57.6877,138051.0
2023-06-26 12:30:00,58.1,58.11,57.86,57.89,167524.0,57.6778,57.6877,57.4395,57.4693,167524.0
2023-06-26 12:40:00,57.89,57.91,57.68,57.87,138349.0,57.4693,57.4892,57.2609,57.4495,138349.0
2023-06-26 12:50:00,57.89,58.15,57.88,58.15,127081.0,57.4693,57.7274,57.4594,57.7274,127081.0
2023-06-26 13:00:00,58.15,58.23,58.08,58.12,104137.0,57.7274,57.8069,57.6579,57.6977,104137.0
2023-06-26 13:10:00,58.11,58.23,58.06,58.14,128520.0,57.6877,57.8069,57.6381,57.7175,128520.0
2023-06-26 13:20:00,58.13,58.13,57.89,58.0,120593.0,57.7076,57.7076,57.4693,57.5785,120593.0
2023-06-26 13:30:00,58.01,58.08,57.87,57.98,88177.0,57.5885,57.6579,57.4495,57.5587,88177.0
2023-06-26 13:40:00,57.98,58.18,57.96,58.13,70864.0,57.5587,57.7572,57.5388,57.7076,70864.0
2023-06-26 13:50:00,58.12,58.12,57.88,57.95,64843.0,57.6977,57.6977,57.4594,57.5289,64843.0
2023-06-26 14:00:00,57.94,58.1,57.91,58.09,64818.0,57.519,57.6778,57.4892,57.6679,64818.0
2023-06-26 14:10:00,58.08,58.17,58.05,58.1,58402.0,57.6579,57.7473,57.6282,57.6778,58402.0
2023-06-26 14:20:00,58.07,58.12,57.95,58.12,56365.0,57.648,57.6977,57.5289,57.6977,56365.0
2023-06-26 14:30:00,58.11,58.26,58.04,58.26,112780.0,57.6877,57.8366,57.6182,57.8366,112780.0
2023-06-26 14:40:00,58.26,58.38,58.1,58.38,94732.0,57.8366,57.9558,57.6778,57.9558,94732.0
2023-06-26 14:50:00,58.38,58.39,58.23,58.29,130616.0,57.9558,57.9657,57.8069,57.8664,130616.0
2023-06-26 15:00:00,58.28,58.48,58.26,58.46,116159.0,57.8565,58.055,57.8366,58.0352,116159.0
2023-06-26 15:10:00,58.46,58.51,58.37,58.43,98009.0,58.0352,58.0848,57.9458,58.0054,98009.0
2023-06-26 15:20:00,58.42,58.49,58.29,58.4,110641.0,57.9955,58.065,57.8664,57.9756,110641.0
2023-06-26 15:30:00,58.39,58.48,58.32,58.41,127443.0,57.9657,58.055,57.8962,57.9856,127443.0
2023-06-26 15:40:00,58.41,58.41,58.0,58.16,154958.0,57.9856,57.9856,57.5785,57.7374,154958.0
2023-06-26 15:50:00,58.14,58.18,57.74,57.75,847110.0,57.7175,57.7572,57.3204,57.3303,847110.0
2023-06-27 09:30:00,57.91,58.16,57.77,57.95,279683.0,57.4892,57.7374,57.3502,57.5289,279683.0
2023-06-27 09:40:00,57.95,58.44,57.77,58.08,247475.0,57.5289,58.0153,57.3502,57.6579,247475.0
2023-06-27 09:50:00,58.04,58.61,58.02,58.6,172605.0,57.6182,58.1841,57.5984,58.1742,172605.0
2023-06-27 10:00:00,58.59,58.71,58.17,58.31,242557.0,58.1642,58.2834,57.7473,57.8863,242557.0
2023-06-27 10:10:00,58.3,58.31,58.02,58.27,64572.0,57.8763,57.8863,57.5984,57.8466,64572.0
2023-06-27 10:20:00,58.26,58.56,58.19,58.51,76993.0,57.8366,58.1345,57.7671,58.0848,76993.0
2023-06-27 10:30:00,58.51,58.6,58.36,58.6,131228.0,58.0848,58.1742,57.9359,58.1742,131228.0
2023-06-27 10:40:00,58.6,58.71,58.49,58.64,130423.0,58.1742,58.2834,58.065,58.2139,130423.0
2023-06-27 10:50:00,58.63,58.71,58.5,58.65,129039.0,58.204,58.2834,58.0749,58.2238,129039.0
2023-06-27 11:00:00,58.67,58.7,58.4,58.48,106276.0,58.2437,58.2734,57.9756,58.055,106276.0
2023-06-27 11:10:00,58.46,58.9,58.27,58.88,142478.0,58.0352,58.472,57.8466,58.4521,142478.0
2023-06-27 11:20:00,58.89,59.36,58.89,59.35,357825.0,58.4621,58.9286,58.4621,58.9187,357825.0
2023-06-27 11:30:00,59.36,59.4,59.15,59.26,180746.0,58.9286,58.9684,58.7202,58.8294,180746.0
2023-06-27 11:40:00,59.25,59.52,59.13,59.41,224628.0,58.8194,59.0875,58.7003,58.9783,224628.0
2023-06-27 11:50:00,59.42,59.66,59.35,59.64,211083.0,58.9882,59.2265,58.9187,59.2066,211083.0
2023-06-27 12:00:00,59.64,59.8,59.6,59.74,248400.0,59.2066,59.3654,59.1669,59.3059,248400.0
2023-06-27 12:10:00,59.74,59.91,59.66,59.89,357598.0,59.3059,59.4747,59.2265,59.4548,357598.0
2023-06-27 12:20:00,59.89,60.19,59.83,60.03,371594.0,59.4548,59.7526,59.3952,59.5938,371594.0
2023-06-27 12:30:00,60.04,60.18,59.96,60.16,294434.0,59.6037,59.7427,59.5243,59.7228,294434.0
2023-06-27 12:40:00,60.16,60.27,60.09,60.23,152290.0,59.7228,59.832,59.6533,59.7923,152290.0
2023-06-27 12:50:00,60.23,60.24,60.05,60.2,207493.0,59.7923,59.8023,59.6136,59.7625,207493.0
2023-06-27 13:00:00,60.19,60.19,60.01,60.01,140883.0,59.7526,59.7526,59.5739,59.5739,140883.0
2023-06-27 13:10:00,60.0,60.2,59.93,60.18,159740.0,59.564,59.7625,59.4945,59.7427,159740.0
2023-06-27 13:20:00,60.2,60.37,60.19,60.22,221686.0,59.7625,59.9313,59.7526,59.7824,221686.0
2023-06-27 13:30:00,60.24,60.39,60.23,60.36,122616.0,59.8023,59.9512,59.7923,59.9214,122616.0
2023-06-27 13:40:00,60.37,60.54,60.35,60.4,220464.0,59.9313,60.1001,59.9115,59.9611,220464.0
2023-06-27 13:50:00,60.39,60.53,60.35,60.48,169108.0,59.9512,60.0901,59.9115,60.0405,169108.0
2023-06-27 14:00:00,60.49,60.54,60.26,60.29,181141.0,60.0504,60.1001,59.8221,59.8519,181141.0
2023-06-27 14:10:00,60.3,60.48,60.29,60.35,111877.0,59.8618,60.0405,59.8519,59.9115,111877.0
2023-06-27 14:20:00,60.35,60.41,60.27,60.36,113974.0,59.9115,59.971,59.832,59.9214,113974.0
2023-06-27 14:30:00,60.36,60.57,60.36,60.44,95399.0,59.9214,60.1299,59.9214,60.0008,95399.0
2023-06-27 14:40:00,60.44,60.45,60.36,60.44,80080.0,60.0008,60.0107,59.9214,60.0008,80080.0
2023-06-27 14:50:00,60.43,60.45,60.21,60.23,81439.0,59.9909,60.0107,59.7725,59.7923,81439.0
2023-06-27 15:00:00,60.24,60.44,60.24,60.41,246559.0,59.8023,60.0008,59.8023,59.971,246559.0
2023-06-27 15:10:00,60.41,60.51,60.33,60.36,237910.0,59.971,60.0703,59.8916,59.9214,237910.0
2023-06-27 15:20:00,60.36,60.76,60.34,60.73,192638.0,59.9214,60.3185,59.9015,60.2887,192638.0
2023-06-27 15:30:00,60.73,60.77,60.42,60.59,230250.0,60.2887,60.3284,59.9809,60.1497,230250.0
2023-06-27 15:40:00,60.59,60.66,60.45,60.57,269954.0,60.1497,60.2192,60.0107,60.1299,269954.0
2023-06-27 15:50:00,60.56,60.64,60.4,60.59,899590.0,60.1199,60.1993,59.9611,60.1497,899590.0
2023-06-28 09:30:00,58.57,60.28,58.57,60.26,730039.0,58.1444,59.842,58.1444,59.8221,730039.0
2023-06-28 09:40:00,60.25,60.68,59.93,60.3,420047.0,59.8122,60.2391,59.4945,59.8618,420047.0
2023-06-28 09:50:00,60.3,60.6,59.94,60.45,193733.0,59.8618,60.1596,59.5044,60.0107,193733.0
2023-06-28 10:00:00,60.45,60.51,60.16,60.48,266313.0,60.0107,60.0703,59.7228,60.0405,266313.0
2023-06-28 10:10:00,60.48,60.53,60.01,60.49,165752.0,60.0405,60.0901,59.5739,60.0504,165752.0
2023-06-28 10:20:00,60.49,60.95,60.32,60.9,239212.0,60.0504,60.5071,59.8817,60.4575,239212.0
2023-06-28 10:30:00,60.91,61.11,60.72,61.04,255165.0,60.4674,60.6659,60.2788,60.5964,255165.0
2023-06-28 10:40:00,61.05,61.46,61.0,61.29,451792.0,60.6064,61.0134,60.5567,60.8446,451792.0
2023-06-28 10:50:00,61.29,61.4,61.16,61.16,140896.0,60.8446,60.9538,60.7156,60.7156,140896.0
2023-06-28 11:00:00,61.15,61.23,60.94,60.98,210634.0,60.7056,60.7851,60.4972,60.5369,210634.0
2023-06-28 11:10:00,60.99,61.0,60.52,60.83,209245.0,60.5468,60.5567,60.0802,60.388,209245.0
2023-06-28 11:20:00,60.83,60.83,60.34,60.62,264377.0,60.388,60.388,59.9015,60.1795,264377.0
2023-06-28 11:30:00,60.62,60.88,60.55,60.88,296466.0,60.1795,60.4376,60.11,60.4376,296466.0
2023-06-28 11:40:00,60.87,60.96,60.75,60.77,187493.0,60.4277,60.517,60.3085,60.3284,187493.0
2023-06-28 11:50:00,60.75,60.75,60.52,60.64,90351.0,60.3085,60.3085,60.0802,60.1993,90351.0
2023-06-28 12:00:00,60.63,60.72,60.49,60.67,141341.0,60.1894,60.2788,60.0504,60.2291,141341.0
2023-06-28 12:10:00,60.67,60.91,60.63,60.85,122798.0,60.2291,60.4674,60.1894,60.4078,122798.0
2023-06-28 12:20:00,60.84,60.84,60.15,60.23,143947.0,60.3979,60.3979,59.7129,59.7923,143947.0
2023-06-28 12:30:00,60.22,60.25,60.01,60.02,188126.0,59.7824,59.8122,59.5739,59.5839,188126.0
2023-06-28 12:40:00,60.01,60.18,59.77,59.85,197134.0,59.5739,59.7427,59.3357,59.4151,197134.0
2023-06-28 12:50:00,59.85,59.96,59.66,59.92,118000.0,59.4151,59.5243,59.2265,59.4846,118000.0
2023-06-28 13:00:00,59.92,60.13,59.76,60.07,114706.0,59.4846,59.6931,59.3257,59.6335,114706.0
2023-06-28 13:10:00,60.07,60.13,59.95,60.06,88019.0,59.6335,59.6931,59.5144,59.6236,88019.0
2023-06-28 13:20:00,60.08,60.28,60.01,60.24,67625.0,59.6434,59.842,59.5739,59.8023,67625.0
2023-06-28 13:30:00,60.28,60.33,60.17,60.26,82861.0,59.842,59.8916,59.7328,59.8221,82861.0
2023-06-28 13:40:00,60.28,60.38,60.14,60.17,70127.0,59.842,59.9412,59.703,59.7328,70127.0
2023-06-28 13:50:00,60.16,60.31,60.06,60.25,77705.0,59.7228,59.8717,59.6236,59.8122,77705.0
2023-06-28 14:00:00,60.27,60.44,60.2,60.41,62777.0,59.832,60.0008,59.7625,59.971,62777.0
2023-06-28 14:10:00,60.41,60.47,60.37,60.46,44973.0,59.971,60.0306,59.9313,60.0207,44973.0
2023-06-28 14:20:00,60.44,60.47,60.33,60.37,73181.0,60.0008,60.0306,59.8916,59.9313,73181.0
2023-06-28 14:30:00,60.38,60.46,60.27,60.35,58664.0,59.9412,60.0207,59.832,59.9115,58664.0
2023-06-28 14:40:00,60.35,60.43,60.26,60.34,64664.0,59.9115,59.9909,59.8221,59.9015,64664.0
2023-06-28 14:50:00,60.34,60.37,60.19,60.27,52390.0,59.9015,59.9313,59.7526,59.832,52390.0
2023-06-28 15:00:00,60.28,60.29,59.8,59.95,95722.0,59.842,59.8519,59.3654,59.5144,95722.0
2023-06-28 15:10:00,59.96,60.15,59.91,60.14,113184.0,59.5243,59.7129,59.4747,59.703,113184.0
2023-06-28 15:20:00,60.14,60.19,59.95,59.97,107961.0,59.703,59.7526,59.5144,59.5342,107961.0
2023-06-28 15:30:00,59.96,60.0,59.88,59.97,166252.0,59.5243,59.564,59.4449,59.5342,166252.0
2023-06-28 15:40:00,59.98,60.08,59.92,60.05,186316.0,59.5441,59.6434,59.4846,59.6136,186316.0
2023-06-28 15:50:00,60.05,60.22,59.94,60.11,551905.0,59.6136,59.7824,59.5044,59.6732,551905.0
2023-06-29 09:30:00,60.43,60.43,59.33,59.67,698950.0,59.9909,59.9909,58.8989,59.2364,698950.0
2023-06-29 09:40:00,59.66,59.78,58.94,59.21,431857.0,59.2265,59.3456,58.5117,58.7797,431857.0
2023-06-29 09:50:00,59.21,59.39,58.75,58.92,386724.0,58.7797,58.9584,58.3231,58.4918,386724.0
2023-06-29 10:00:00,58.95,59.25,58.61,58.62,354649.0,58.5216,58.8194,58.1841,58.194,354649.0
2023-06-29 10:10:00,58.61,58.94,58.41,58.84,282408.0,58.1841,58.5117,57.9856,58.4124,282408.0
2023-06-29 10:20:00,58.84,59.02,58.58,58.73,217911.0,58.4124,58.5911,58.1543,58.3032,217911.0
2023-06-29 10:30:00,58.72,58.86,58.51,58.61,196127.0,58.2933,58.4323,58.0848,58.1841,196127.0
2023-06-29 10:40:00,58.61,58.74,58.35,58.59,348878.0,58.1841,58.3132,57.926,58.1642,348878.0
2023-06-29 10:50:00,58.6,58.84,58.56,58.74,141515.0,58.1742,58.4124,58.1345,58.3132,141515.0
2023-06-29 11:00:00,58.73,58.96,58.67,58.94,133917.0,58.3032,58.5316,58.2437,58.5117,133917.0
2023-06-29 11:10:00,58.94,58.99,58.75,58.95,122992.0,58.5117,58.5613,58.3231,58.5216,122992.0
2023-06-29 11:20:00,58.95,59.25,58.89,59.21,267117.0,58.5216,58.8194,58.4621,58.7797,267117.0
2023-06-29 11:30:00,59.21,59.24,58.87,58.96,192192.0,58.7797,58.8095,58.4422,58.5316,192192.0
2023-06-29 11:40:00,58.95,59.15,58.8,59.08,214307.0,58.5216,58.7202,58.3727,58.6507,214307.0
2023-06-29 11:50:00,59.08,59.17,58.99,59.07,188799.0,58.6507,58.74,58.5613,58.6408,188799.0
2023-06-29 12:00:00,59.07,59.18,59.0,59.09,171545.0,58.6408,58.75,58.5713,58.6606,171545.0
2023-06-29 12:10:00,59.08,59.16,58.99,59.13,129660.0,58.6507,58.7301,58.5613,58.7003,129660.0
2023-06-29 12:20:00,59.12,59.12,58.88,59.03,111878.0,58.6904,58.6904,58.4521,58.601,111878.0
2023-06-29 12:30:00,59.03,59.08,58.93,59.04,123038.0,58.601,58.6507,58.5018,58.611,123038.0
2023-06-29 12:40:00,59.04,59.18,59.01,59.06,174707.0,58.611,58.75,58.5812,58.6308,174707.0
2023-06-29 12:50:00,59.07,59.07,58.66,58.76,164139.0,58.6408,58.6408,58.2337,58.333,164139.0
2023-06-29 13:00:00,58.75,58.78,58.53,58.63,135978.0,58.3231,58.3529,58.1047,58.204,135978.0
2023-06-29 13:10:00,58.63,58.64,58.47,58.6,129491.0,58.204,58.2139,58.0451,58.1742,129491.0
2023-06-29 13:20:00,58.6,58.62,58.5,58.59,113954.0,58.1742,58.194,58.0749,58.1642,113954.0
2023-06-29 13:30:00,58.59,58.59,58.35,58.39,189422.0,58.1642,58.1642,57.926,57.9657,189422.0
2023-06-29 13:40:00,58.39,58.43,58.21,58.36,298906.0,57.9657,58.0054,57.787,57.9359,298906.0
2023-06-29 13:50:00,58.36,58.39,58.16,58.2,193222.0,57.9359,57.9657,57.7374,57.7771,193222.0
2023-06-29 14:00:00,58.2,58.32,58.12,58.26,167032.0,57.7771,57.8962,57.6977,57.8366,167032.0
2023-06-29 14:10:00,58.27,58.4,58.26,58.37,128640.0,57.8466,57.9756,57.8366,57.9458,128640.0
2023-06-29 14:20:00,58.36,58.52,58.33,58.38,136172.0,57.9359,58.0948,57.9061,57.9558,136172.0
2023-06-29 14:30:00,58.38,58.53,58.36,58.51,129147.0,57.9558,58.1047,57.9359,58.0848,129147.0
2023-06-29 14:40:00,58.5,58.5,58.31,58.47,114619.0,58.0749,58.0749,57.8863,58.0451,114619.0
2023-06-29 14:50:00,58.46,58.56,58.37,58.56,94524.0,58.0352,58.1345,57.9458,58.1345,94524.0
2023-06-29 15:00:00,58.56,58.6,58.46,58.49,133638.0,58.1345,58.1742,58.0352,58.065,133638.0
2023-06-29 15:10:00,58.5,58.55,58.4,58.43,116856.0,58.0749,58.1245,57.9756,58.0054,116856.0
2023-06-29 15:20:00,58.43,58.53,58.31,58.5,145988.0,58.0054,58.1047,57.8863,58.0749,145988.0
2023-06-29 15:30:00,58.49,58.69,58.47,58.57,168346.0,58.065,58.2635,58.0451,58.1444,168346.0
2023-06-29 15:40:00,58.57,58.6,58.33,58.37,355029.0,58.1444,58.1742,57.9061,57.9458,355029.0
2023-06-29 15:50:00,58.37,58.51,58.24,58.38,1085667.0,57.9458,58.0848,57.8168,57.9558,1085667.0
2023-06-30 09:30:00,59.24,59.6,59.16,59.44,364082.0,58.8095,59.1669,58.7301,59.0081,364082.0
2023-06-30 09:40:00,59.44,59.69,59.29,59.63,291461.0,59.0081,59.2562,58.8592,59.1967,291461.0
2023-06-30 09:50:00,59.64,59.65,59.32,59.58,367330.0,59.2066,59.2165,58.8889,59.147,367330.0
2023-06-30 10:00:00,59.58,59.67,59.28,59.4,223755.0,59.147,59.2364,58.8492,58.9684,223755.0
2023-06-30 10:10:00,59.4,59.54,59.35,59.53,201097.0,58.9684,59.1073,58.9187,59.0974,201097.0
2023-06-30 10:20:00,59.55,59.6,59.48,59.52,222252.0,59.1173,59.1669,59.0478,59.0875,222252.0
2023-06-30 10:30:00,59.52,59.79,59.49,59.65,166549.0,59.0875,59.3555,59.0577,59.2165,166549.0
2023-06-30 10:40:00,59.64,59.76,59.49,59.5,88062.0,59.2066,59.3257,59.0577,59.0676,88062.0
2023-06-30 10:50:00,59.51,59.67,59.42,59.52,146790.0,59.0776,59.2364,58.9882,59.0875,146790.0
2023-06-30 11:00:00,59.52,59.69,59.48,59.68,66277.0,59.0875,59.2562,59.0478,59.2463,66277.0
2023-06-30 11:10:00,59.68,59.86,59.66,59.71,94734.0,59.2463,59.425,59.2265,59.2761,94734.0
2023-06-30 11:20:00,59.7,59.76,59.57,59.75,145951.0,59.2662,59.3257,59.1371,59.3158,145951.0
2023-06-30 11:30:00,59.75,59.88,59.64,59.7,137071.0,59.3158,59.4449,59.2066,59.2662,137071.0
2023-06-30 11:40:00,59.71,59.72,59.52,59.63,85914.0,59.2761,59.286,59.0875,59.1967,85914.0
2023-06-30 11:50:00,59.63,59.63,59.39,59.46,115792.0,59.1967,59.1967,58.9584,59.0279,115792.0
2023-06-30 12:00:00,59.47,59.57,59.44,59.47,79294.0,59.0378,59.1371,59.0081,59.0378,79294.0
2023-06-30 12:10:00,59.46,59.55,59.45,59.51,64465.0,59.0279,59.1173,59.018,59.0776,64465.0
2023-06-30 12:20:00,59.51,59.56,59.46,59.56,91717.0,59.0776,59.1272,59.0279,59.1272,91717.0
2023-06-30 12:30:00,59.55,59.78,59.55,59.78,94634.0,59.1173,59.3456,59.1173,59.3456,94634.0
2023-06-30 12:40:00,59.78,59.95,59.77,59.91,110505.0,59.3456,59.5144,59.3357,59.4747,110505.0
2023-06-30 12:50:00,59.91,60.04,59.9,60.01,104472.0,59.4747,59.6037,59.4647,59.5739,104472.0
2023-06-30 13:00:00,60.01,60.08,59.9,59.94,96671.0,59.5739,59.6434,59.4647,59.5044,96671.0
2023-06-30 13:10:00,59.93,60.11,59.93,60.08,68749.0,59.4945,59.6732,59.4945,59.6434,68749.0
2023-06-30 13:20:00,60.08,60.09,59.95,59.95,51987.0,59.6434,59.6533,59.5144,59.5144,51987.0
2023-06-30 13:30:00,59.96,59.99,59.85,59.85,77224.0,59.5243,59.5541,59.4151,59.4151,77224.0
2023-06-30 13:40:00,59.86,59.92,59.72,59.8,103366.0,59.425,59.4846,59.286,59.3654,103366.0
2023-06-30 13:50:00,59.79,59.9,59.77,59.9,115218.0,59.3555,59.4647,59.3357,59.4647,115218.0
2023-06-30 14:00:00,59.89,59.9,59.74,59.74,108252.0,59.4548,59.4647,59.3059,59.3059,108252.0
2023-06-30 14:10:00,59.73,59.73,59.65,59.72,89797.0,59.296,59.296,59.2165,59.286,89797.0
2023-06-30 14:20:00,59.72,59.88,59.7,59.88,96968.0,59.286,59.4449,59.2662,59.4449,96968.0
2023-06-30 14:30:00,59.87,59.96,59.81,59.96,57557.0,59.4349,59.5243,59.3754,59.5243,57557.0
2023-06-30 14:40:00,59.96,59.97,59.73,59.81,84049.0,59.5243,59.5342,59.296,59.3754,84049.0
2023-06-30 14:50:00,59.82,59.95,59.82,59.89,60934.0,59.3853,59.5144,59.3853,59.4548,60934.0
2023-06-30 15:00:00,59.9,59.92,59.74,59.92,95370.0,59.4647,59.4846,59.3059,59.4846,95370.0
2023-06-30 15:10:00,59.92,59.98,59.9,59.93,89861.0,59.4846,59.5441,59.4647,59.4945,89861.0
2023-06-30 15:20:00,59.93,59.96,59.86,59.9,103356.0,59.4945,59.5243,59.425,59.4647,103356.0
2023-06-30 15:30:00,59.9,59.96,59.83,59.93,178069.0,59.4647,59.5243,59.3952,59.4945,178069.0
2023-06-30 15:40:00,59.93,60.03,59.9,60.02,256833.0,59.4945,59.5938,59.4647,59.5839,256833.0
2023-06-30 15:50:00,60.01,60.03,59.76,59.79,787965.0,59.5739,59.5938,59.3257,59.3555,787965.0
2023-07-03 09:30:00,60.51,61.25,60.31,61.04,611374.0,60.0703,60.8049,59.8717,60.5964,611374.0
2023-07-03 09:40:00,61.05,61.26,60.79,60.94,352137.0,60.6064,60.8148,60.3483,60.4972,352137.0
2023-07-03 09:50:00,60.96,61.11,60.69,60.86,173276.0,60.517,60.6659,60.249,60.4177,173276.0
2023-07-03 10:00:00,60.87,60.97,60.41,60.59,362623.0,60.4277,60.5269,59.971,60.1497,362623.0
2023-07-03 10:10:00,60.59,60.6,60.35,60.56,116305.0,60.1497,60.1596,59.9115,60.1199,116305.0
2023-07-03 10:20:00,60.56,60.96,60.55,60.78,162878.0,60.1199,60.517,60.11,60.3383,162878.0
2023-07-03 10:30:00,60.8,60.83,60.59,60.69,80213.0,60.3582,60.388,60.1497,60.249,80213.0
2023-07-03 10:40:00,60.68,60.74,60.55,60.56,113459.0,60.2391,60.2986,60.11,60.1199,113459.0
2023-07-03 10:50:00,60.56,60.56,60.32,60.42,140624.0,60.1199,60.1199,59.8817,59.9809,140624.0
2023-07-03 11:00:00,60.43,60.65,60.42,60.61,131257.0,59.9909,60.2093,59.9809,60.1696,131257.0
2023-07-03 11:10:00,60.61,60.73,60.54,60.58,107492.0,60.1696,60.2887,60.1001,60.1398,107492.0
2023-07-03 11:20:00,60.56,60.61,60.45,60.58,68621.0,60.1199,60.1696,60.0107,60.1398,68621.0
2023-07-03 11:30:00,60.59,60.61,60.36,60.39,94021.0,60.1497,60.1696,59.9214,59.9512,94021.0
2023-07-03 11:40:00,60.39,60.68,60.37,60.68,77794.0,59.9512,60.2391,59.9313,60.2391,77794.0
2023-07-03 11:50:00,60.67,60.77,60.6,60.67,84632.0,60.2291,60.3284,60.1596,60.2291,84632.0
2023-07-03 12:00:00,60.67,60.78,60.6,60.66,85865.0,60.2291,60.3383,60.1596,60.2192,85865.0
2023-07-03 12:10:00,60.65,60.85,60.6,60.84,86785.0,60.2093,60.4078,60.1596,60.3979,86785.0
2023-07-03 12:20:00,60.84,60.94,60.78,60.93,134166.0,60.3979,60.4972,60.3383,60.4872,134166.0
2023-07-03 12:30:00,60.93,61.04,60.84,60.95,204299.0,60.4872,60.5964,60.3979,60.5071,204299.0
2023-07-03 12:40:00,60.94,61.07,60.88,60.92,215636.0,60.4972,60.6262,60.4376,60.4773,215636.0
2023-07-03 12:50:00,60.91,61.38,60.86,61.35,683273.0,60.4674,60.934,60.4177,60.9042,683273.0
2023-07-05 09:30:00,60.76,61.2,60.3,60.72,321726.0,60.3185,60.7553,59.8618,60.2788,321726.0
2023-07-05 09:40:00,60.73,60.93,60.65,60.75,225750.0,60.2887,60.4872,60.2093,60.3085,225750.0
2023-07-05 09:50:00,60.75,61.12,60.68,60.87,185012.0,60.3085,60.6759,60.2391,60.4277,185012.0
2023-07-05 10:00:00,60.87,61.0,60.72,60.79,164496.0,60.4277,60.5567,60.2788,60.3483,164496.0
2023-07-05 10:10:00,60.78,60.94,60.66,60.85,170364.0,60.3383,60.4972,60.2192,60.4078,170364.0
2023-07-05 10:20:00,60.85,60.91,60.5,60.54,249930.0,60.4078,60.4674,60.0604,60.1001,249930.0
2023-07-05 10:30:00,60.54,60.76,60.5,60.5,95720.0,60.1001,60.3185,60.0604,60.0604,95720.0
2023-07-05 10:40:00,60.52,60.73,60.44,60.58,154082.0,60.0802,60.2887,60.0008,60.1398,154082.0
2023-07-05 10:50:00,60.58,60.9,60.57,60.9,179718.0,60.1398,60.4575,60.1299,60.4575,179718.0
2023-07-05 11:00:00,60.94,61.0,60.88,60.9,93671.0,60.4972,60.5567,60.4376,60.4575,93671.0
2023-07-05 11:10:00,60.9,60.9,60.47,60.5,100456.0,60.4575,60.4575,60.0306,60.0604,100456.0
2023-07-05 11:20:00,60.49,60.61,60.41,60.51,137219.0,60.0504,60.1696,59.971,60.0703,137219.0
2023-07-05 11:30:00,60.49,60.65,60.47,60.57,61841.0,60.0504,60.2093,60.0306,60.1299,61841.0
2023-07-05 11:40:00,60.55,60.74,60.44,60.63,103270.0,60.11,60.2986,60.0008,60.1894,103270.0
2023-07-05 11:50:00,60.63,60.69,60.5,60.58,62426.0,60.1894,60.249,60.0604,60.1398,62426.0
2023-07-05 12:00:00,60.59,60.67,60.49,60.54,187117.0,60.1497,60.2291,60.0504,60.1001,187117.0
2023-07-05 12:10:00,60.55,60.65,60.48,60.59,43173.0,60.11,60.2093,60.0405,60.1497,43173.0
2023-07-05 12:20:00,60.57,60.71,60.47,60.67,48527.0,60.1299,60.2688,60.0306,60.2291,48527.0
2023-07-05 12:30:00,60.65,60.66,60.3,60.34,85047.0,60.2093,60.2192,59.8618,59.9015,85047.0
2023-07-05 12:40:00,60.34,60.42,60.17,60.21,60835.0,59.9015,59.9809,59.7328,59.7725,60835.0
2023-07-05 12:50:00,60.22,60.43,60.21,60.4,47266.0,59.7824,59.9909,59.7725,59.9611,47266.0
2023-07-05 13:00:00,60.38,60.5,60.34,60.5,42690.0,59.9412,60.0604,59.9015,60.0604,42690.0
2023-07-05 13:10:00,60.49,60.49,60.35,60.41,46131.0,60.0504,60.0504,59.9115,59.971,46131.0
2023-07-05 13:20:00,60.42,60.49,60.35,60.41,50193.0,59.9809,60.0504,59.9115,59.971,50193.0
2023-07-05 13:30:00,60.4,60.41,60.28,60.35,60308.0,59.9611,59.971,59.842,59.9115,60308.0
2023-07-05 13:40:00,60.34,60.43,60.32,60.41,43195.0,59.9015,59.9909,59.8817,59.971,43195.0
2023-07-05 13:50:00,60.41,60.45,60.34,60.4,29896.0,59.971,60.0107,59.9015,59.9611,29896.0
2023-07-05 14:00:00,60.41,60.56,60.36,60.53,58252.0,59.971,60.1199,59.9214,60.0901,58252.0
2023-07-05 14:10:00,60.55,60.56,60.26,60.28,60349.0,60.11,60.1199,59.8221,59.842,60349.0
2023-07-05 14:20:00,60.27,60.32,60.15,60.26,75009.0,59.832,59.8817,59.7129,59.8221,75009.0
2023-07-05 14:30:00,60.26,60.42,60.26,60.41,53769.0,59.8221,59.9809,59.8221,59.971,53769.0
2023-07-05 14:40:00,60.41,60.48,60.4,60.45,48464.0,59.971,60.0405,59.9611,60.0107,48464.0
2023-07-05 14:50:00,60.44,60.45,60.26,60.3,72101.0,60.0008,60.0107,59.8221,59.8618,72101.0
2023-07-05 15:00:00,60.29,60.44,60.27,60.3,55062.0,59.8519,60.0008,59.832,59.8618,55062.0
2023-07-05 15:10:00,60.28,60.37,60.22,60.22,91642.0,59.842,59.9313,59.7824,59.7824,91642.0
2023-07-05 15:20:00,60.22,60.37,60.15,60.34,203085.0,59.7824,59.9313,59.7129,59.9015,203085.0
2023-07-05 15:30:00,60.36,60.4,60.22,60.26,106558.0,59.9214,59.9611,59.7824,59.8221,106558.0
2023-07-05 15:40:00,60.25,60.29,60.12,60.23,154843.0,59.8122,59.8519,59.6831,59.7923,154843.0
2023-07-05 15:50:00,60.2,60.23,59.78,59.79,656202.0,59.7625,59.7923,59.3456,59.3555,656202.0
2023-07-06 09:30:00,58.61,58.64,58.13,58.4,453880.0,58.2434,58.2733,57.7665,58.0348,453880.0
2023-07-06 09:40:00,58.38,58.52,57.99,58.17,281950.0,58.0149,58.154,57.6273,57.8062,281950.0
2023-07-06 09:50:00,58.14,58.2,57.68,58.01,298511.0,57.7764,57.836,57.3193,57.6472,298511.0
2023-07-06 10:00:00,58.01,58.11,57.74,57.97,219418.0,57.6472,57.7466,57.3789,57.6075,219418.0
2023-07-06 10:10:00,57.99,58.17,57.84,57.95,199546.0,57.6273,57.8062,57.4783,57.5876,199546.0
2023-07-06 10:20:00,57.93,58.07,57.84,57.99,167124.0,57.5677,57.7068,57.4783,57.6273,167124.0
2023-07-06 10:30:00,57.99,58.15,57.9,58.11,119023.0,57.6273,57.7863,57.5379,57.7466,119023.0
2023-07-06 10:40:00,58.1,58.12,57.94,58.01,78145.0,57.7366,57.7565,57.5776,57.6472,78145.0
2023-07-06 10:50:00,58.0,58.01,57.58,57.6,183845.0,57.6373,57.6472,57.2199,57.2398,183845.0
2023-07-06 11:00:00,57.6,57.96,57.56,57.63,313642.0,57.2398,57.5975,57.2,57.2696,313642.0
2023-07-06 11:10:00,57.63,57.71,57.43,57.61,149393.0,57.2696,57.3491,57.0708,57.2497,149393.0
2023-07-06 11:20:00,57.61,57.79,57.43,57.77,171199.0,57.2497,57.4286,57.0708,57.4087,171199.0
2023-07-06 11:30:00,57.77,57.94,57.7,57.84,102705.0,57.4087,57.5776,57.3391,57.4783,102705.0
2023-07-06 11:40:00,57.84,57.9,57.75,57.89,139014.0,57.4783,57.5379,57.3888,57.528,139014.0
2023-07-06 11:50:00,57.89,57.89,57.69,57.76,132349.0,57.528,57.528,57.3292,57.3988,132349.0
2023-07-06 12:00:00,57.76,58.0,57.73,57.88,178751.0,57.3988,57.6373,57.369,57.518,178751.0
2023-07-06 12:10:00,57.88,57.91,57.7,57.82,111208.0,57.518,57.5478,57.3391,57.4584,111208.0
2023-07-06 12:20:00,57.82,57.87,57.75,57.83,156063.0,57.4584,57.5081,57.3888,57.4683,156063.0
2023-07-06 12:30:00,57.83,57.95,57.75,57.77,108656.0,57.4683,57.5876,57.3888,57.4087,108656.0
2023-07-06 12:40:00,57.77,57.88,57.75,57.85,101028.0,57.4087,57.518,57.3888,57.4882,101028.0
2023-07-06 12:50:00,57.86,57.93,57.76,57.91,94229.0,57.4981,57.5677,57.3988,57.5478,94229.0
2023-07-06 13:00:00,57.91,58.04,57.89,57.93,105928.0,57.5478,57.677,57.528,57.5677,105928.0
2023-07-06 13:10:00,57.92,58.02,57.88,57.98,165392.0,57.5578,57.6571,57.518,57.6174,165392.0
2023-07-06 13:20:00,57.98,58.08,57.86,57.93,85432.0,57.6174,57.7168,57.4981,57.5677,85432.0
2023-07-06 13:30:00,57.93,58.11,57.81,58.09,123354.0,57.5677,57.7466,57.4485,57.7267,123354.0
2023-07-06 13:40:00,58.08,58.28,58.08,58.25,135083.0,57.7168,57.9155,57.7168,57.8857,135083.0
2023-07-06 13:50:00,58.25,58.3,58.12,58.28,135743.0,57.8857,57.9354,57.7565,57.9155,135743.0
2023-07-06 14:00:00,58.27,58.36,58.18,58.34,66302.0,57.9056,57.995,57.8161,57.9751,66302.0
2023-07-06 14:10:00,58.35,58.35,58.17,58.23,84441.0,57.9851,57.9851,57.8062,57.8658,84441.0
2023-07-06 14:20:00,58.23,58.3,58.22,58.29,93327.0,57.8658,57.9354,57.8559,57.9254,93327.0
2023-07-06 14:30:00,58.28,58.47,58.28,58.43,82888.0,57.9155,58.1043,57.9155,58.0646,82888.0
2023-07-06 14:40:00,58.43,58.71,58.39,58.71,133880.0,58.0646,58.3428,58.0248,58.3428,133880.0
2023-07-06 14:50:00,58.71,58.73,58.55,58.59,109733.0,58.3428,58.3627,58.1838,58.2236,109733.0
2023-07-06 15:00:00,58.59,58.69,58.57,58.65,111584.0,58.2236,58.3229,58.2037,58.2832,111584.0
2023-07-06 15:10:00,58.65,58.72,58.54,58.58,120419.0,58.2832,58.3528,58.1739,58.2136,120419.0
2023-07-06 15:20:00,58.57,58.74,58.55,58.7,112398.0,58.2037,58.3726,58.1838,58.3329,112398.0
2023-07-06 15:30:00,58.7,58.92,58.67,58.69,169984.0,58.3329,58.5515,58.3031,58.3229,169984.0
2023-07-06 15:40:00,58.68,58.82,58.67,58.82,209803.0,58.313,58.4521,58.3031,58.4521,209803.0
2023-07-06 15:50:00,58.82,58.97,58.77,58.8,779028.0,58.4521,58.6012,58.4024,58.4323,779028.0
2023-07-07 09:30:00,59.92,59.96,59.11,59.33,408675.0,59.5453,59.585,58.7403,58.9589,408675.0
2023-07-07 09:40:00,59.3,59.45,58.99,59.21,136432.0,58.9291,59.0782,58.6211,58.8397,136432.0
2023-07-07 09:50:00,59.25,59.59,59.17,59.51,193445.0,58.8794,59.2173,58.7999,59.1378,193445.0
2023-07-07 10:00:00,59.49,59.66,59.4,59.46,165245.0,59.1179,59.2869,59.0285,59.0881,165245.0
2023-07-07 10:10:00,59.48,59.76,59.17,59.26,196769.0,59.108,59.3863,58.7999,58.8894,196769.0
2023-07-07 10:20:00,59.27,59.28,59.05,59.09,102913.0,58.8993,58.9093,58.6807,58.7204,102913.0
2023-07-07 10:30:00,59.08,59.29,58.98,59.21,157733.0,58.7105,58.9192,58.6111,58.8397,157733.0
2023-07-07 10:40:00,59.21,59.56,59.15,59.42,144641.0,58.8397,59.1875,58.7801,59.0484,144641.0
2023-07-07 10:50:00,59.41,59.67,59.35,59.66,139866.0,59.0384,59.2968,58.9788,59.2869,139866.0
2023-07-07 11:00:00,59.66,59.77,59.6,59.77,123559.0,59.2869,59.3962,59.2273,59.3962,123559.0
2023-07-07 11:10:00,59.78,59.79,59.64,59.67,117821.0,59.4061,59.4161,59.267,59.2968,117821.0
2023-07-07 11:20:00,59.67,59.71,59.61,59.7,68963.0,59.2968,59.3366,59.2372,59.3266,68963.0
2023-07-07 11:30:00,59.7,59.74,59.58,59.68,92307.0,59.3266,59.3664,59.2074,59.3068,92307.0
2023-07-07 11:40:00,59.68,59.75,59.61,59.65,129131.0,59.3068,59.3763,59.2372,59.2769,129131.0
2023-07-07 11:50:00,59.65,59.79,59.61,59.78,101431.0,59.2769,59.4161,59.2372,59.4061,101431.0
2023-07-07 12:00:00,59.79,59.92,59.74,59.88,125112.0,59.4161,59.5453,59.3664,59.5055,125112.0
2023-07-07 12:10:00,59.88,59.96,59.85,59.93,176012.0,59.5055,59.585,59.4757,59.5552,176012.0
2023-07-07 12:20:00,59.93,60.1,59.92,60.1,177941.0,59.5552,59.7241,59.5453,59.7241,177941.0
2023-07-07 12:30:00,60.1,60.26,60.09,60.16,254321.0,59.7241,59.8831,59.7142,59.7838,254321.0
2023-07-07 12:40:00,60.16,60.22,60.09,60.16,88624.0,59.7838,59.8434,59.7142,59.7838,88624.0
2023-07-07 12:50:00,60.15,60.16,59.97,60.07,185285.0,59.7738,59.7838,59.5949,59.6943,185285.0
2023-07-07 13:00:00,60.05,60.1,59.94,59.96,84853.0,59.6744,59.7241,59.5651,59.585,84853.0
2023-07-07 13:10:00,59.96,60.04,59.91,59.96,70012.0,59.585,59.6645,59.5353,59.585,70012.0
2023-07-07 13:20:00,59.96,60.02,59.92,60.01,64764.0,59.585,59.6446,59.5453,59.6347,64764.0
2023-07-07 13:30:00,60.02,60.06,59.77,59.86,108355.0,59.6446,59.6844,59.3962,59.4856,108355.0
2023-07-07 13:40:00,59.86,59.9,59.79,59.9,108002.0,59.4856,59.5254,59.4161,59.5254,108002.0
2023-07-07 13:50:00,59.9,59.92,59.78,59.88,99742.0,59.5254,59.5453,59.4061,59.5055,99742.0
2023-07-07 14:00:00,59.88,59.9,59.81,59.84,67204.0,59.5055,59.5254,59.4359,59.4658,67204.0
2023-07-07 14:10:00,59.83,59.83,59.73,59.79,74686.0,59.4558,59.4558,59.3564,59.4161,74686.0
2023-07-07 14:20:00,59.79,59.86,59.77,59.85,45354.0,59.4161,59.4856,59.3962,59.4757,45354.0
2023-07-07 14:30:00,59.85,59.88,59.73,59.76,111858.0,59.4757,59.5055,59.3564,59.3863,111858.0
2023-07-07 14:40:00,59.75,59.77,59.58,59.65,59984.0,59.3763,59.3962,59.2074,59.2769,59984.0
2023-07-07 14:50:00,59.66,59.72,59.58,59.68,72749.0,59.2869,59.3465,59.2074,59.3068,72749.0
2023-07-07 15:00:00,59.68,59.82,59.63,59.74,155548.0,59.3068,59.4459,59.2571,59.3664,155548.0
2023-07-07 15:10:00,59.74,59.78,59.63,59.67,100993.0,59.3664,59.4061,59.2571,59.2968,100993.0
2023-07-07 15:20:00,59.66,59.67,59.46,59.5,113361.0,59.2869,59.2968,59.0881,59.1279,113361.0
2023-07-07 15:30:00,59.5,59.58,59.43,59.52,161735.0,59.1279,59.2074,59.0583,59.1478,161735.0
2023-07-07 15:40:00,59.51,59.57,59.33,59.39,410969.0,59.1378,59.1974,58.9589,59.0186,410969.0
2023-07-07 15:50:00,59.39,59.47,59.06,59.14,715882.0,59.0186,59.0981,58.6906,58.7701,715882.0
2023-07-10 09:30:00,58.87,59.41,58.83,59.32,514995.0,58.5018,59.0384,58.4621,58.949,514995.0
2023-07-10 09:40:00,59.32,59.52,59.23,59.44,323388.0,58.949,59.1478,58.8596,59.0683,323388.0
2023-07-10 09:50:00,59.43,59.57,58.98,59.17,278844.0,59.0583,59.1974,58.6111,58.7999,278844.0
2023-07-10 10:00:00,59.16,59.75,59.14,59.67,287699.0,58.79,59.3763,58.7701,59.2968,287699.0
2023-07-10 10:10:00,59.69,59.74,59.52,59.63,183878.0,59.3167,59.3664,59.1478,59.2571,183878.0
2023-07-10 10:20:00,59.64,59.77,59.58,59.64,214949.0,59.267,59.3962,59.2074,59.267,214949.0
2023-07-10 10:30:00,59.64,59.7,59.41,59.69,124851.0,59.267,59.3266,59.0384,59.3167,124851.0
2023-07-10 10:40:00,59.68,59.78,59.62,59.71,170818.0,59.3068,59.4061,59.2471,59.3366,170818.0
2023-07-10 10:50:00,59.72,59.74,59.6,59.66,86479.0,59.3465,59.3664,59.2273,59.2869,86479.0
2023-07-10 11:00:00,59.67,59.75,59.53,59.71,147930.0,59.2968,59.3763,59.1577,59.3366,147930.0
2023-07-10 11:10:00,59.69,59.8,59.67,59.71,204270.0,59.3167,59.426,59.2968,59.3366,204270.0
2023-07-10 11:20:00,59.71,59.95,59.68,59.92,113212.0,59.3366,59.5751,59.3068,59.5453,113212.0
2023-07-10 11:30:00,59.91,60.01,59.81,59.86,103307.0,59.5353,59.6347,59.4359,59.4856,103307.0
2023-07-10 11:40:00,59.86,59.93,59.63,59.75,81244.0,59.4856,59.5552,59.2571,59.3763,81244.0
2023-07-10 11:50:00,59.74,59.82,59.68,59.7,93639.0,59.3664,59.4459,59.3068,59.3266,93639.0
2023-07-10 12:00:00,59.7,59.7,59.39,59.41,136418.0,59.3266,59.3266,59.0186,59.0384,136418.0
2023-07-10 12:10:00,59.42,59.47,59.38,59.45,104474.0,59.0484,59.0981,59.0086,59.0782,104474.0
2023-07-10 12:20:00,59.46,59.74,59.45,59.74,142082.0,59.0881,59.3664,59.0782,59.3664,142082.0
2023-07-10 12:30:00,59.74,59.87,59.69,59.84,108666.0,59.3664,59.4956,59.3167,59.4658,108666.0
2023-07-10 12:40:00,59.82,60.04,59.78,60.03,97618.0,59.4459,59.6645,59.4061,59.6546,97618.0
2023-07-10 12:50:00,60.04,60.17,59.96,60.1,100949.0,59.6645,59.7937,59.585,59.7241,100949.0
2023-07-10 13:00:00,60.1,60.28,60.1,60.16,130963.0,59.7241,59.903,59.7241,59.7838,130963.0
2023-07-10 13:10:00,60.16,60.34,60.15,60.17,153972.0,59.7838,59.9626,59.7738,59.7937,153972.0
2023-07-10 13:20:00,60.17,60.27,60.15,60.25,100689.0,59.7937,59.8931,59.7738,59.8732,100689.0
2023-07-10 13:30:00,60.26,60.32,60.11,60.23,78087.0,59.8831,59.9428,59.7341,59.8533,78087.0
2023-07-10 13:40:00,60.23,60.26,60.15,60.17,93842.0,59.8533,59.8831,59.7738,59.7937,93842.0
2023-07-10 13:50:00,60.16,60.23,60.09,60.22,68448.0,59.7838,59.8533,59.7142,59.8434,68448.0
2023-07-10 14:00:00,60.22,60.25,60.12,60.2,67319.0,59.8434,59.8732,59.744,59.8235,67319.0
2023-07-10 14:10:00,60.2,60.33,60.19,60.31,118971.0,59.8235,59.9527,59.8136,59.9328,118971.0
2023-07-10 14:20:00,60.31,60.35,60.25,60.32,149167.0,59.9328,59.9726,59.8732,59.9428,149167.0
2023-07-10 14:30:00,60.32,60.34,60.26,60.29,173416.0,59.9428,59.9626,59.8831,59.9129,173416.0
2023-07-10 14:40:00,60.3,60.33,60.24,60.29,77175.0,59.9229,59.9527,59.8633,59.9129,77175.0
2023-07-10 14:50:00,60.28,60.35,60.27,60.33,127125.0,59.903,59.9726,59.8931,59.9527,127125.0
2023-07-10 15:00:00,60.33,60.34,60.25,60.34,107604.0,59.9527,59.9626,59.8732,59.9626,107604.0
2023-07-10 15:10:00,60.32,60.35,60.27,60.35,112326.0,59.9428,59.9726,59.8931,59.9726,112326.0
2023-07-10 15:20:00,60.36,60.5,60.35,60.47,188546.0,59.9825,60.1216,59.9726,60.0918,188546.0
2023-07-10 15:30:00,60.46,60.47,60.24,60.32,258359.0,60.0819,60.0918,59.8633,59.9428,258359.0
2023-07-10 15:40:00,60.33,60.35,60.16,60.21,195462.0,59.9527,59.9726,59.7838,59.8334,195462.0
2023-07-10 15:50:00,60.21,60.34,60.1,60.31,683368.0,59.8334,59.9626,59.7241,59.9328,683368.0
2023-07-11 09:30:00,61.61,61.98,61.32,61.45,892864.0,61.2247,61.5924,60.9365,61.0657,892864.0
2023-07-11 09:40:00,61.45,61.49,60.51,60.62,425532.0,61.0657,61.1054,60.1316,60.2409,425532.0
2023-07-11 09:50:00,60.64,61.14,60.57,61.09,227614.0,60.2608,60.7576,60.1912,60.7079,227614.0
2023-07-11 10:00:00,61.08,61.08,60.72,61.05,202426.0,60.698,60.698,60.3403,60.6682,202426.0
2023-07-11 10:10:00,61.05,61.15,60.79,61.15,173153.0,60.6682,60.7676,60.4098,60.7676,173153.0
2023-07-11 10:20:00,61.15,61.42,61.14,61.33,178006.0,60.7676,61.0359,60.7576,60.9464,178006.0
2023-07-11 10:30:00,61.32,61.56,61.23,61.55,208686.0,60.9365,61.175,60.8471,61.1651,208686.0
2023-07-11 10:40:00,61.55,61.93,61.54,61.93,460658.0,61.1651,61.5427,61.1551,61.5427,460658.0
2023-07-11 10:50:00,61.92,62.0,61.4,61.5,414688.0,61.5327,61.6122,61.016,61.1154,414688.0
2023-07-11 11:00:00,61.5,61.54,61.15,61.19,155920.0,61.1154,61.1551,60.7676,60.8073,155920.0
2023-07-11 11:10:00,61.18,61.24,60.93,61.0,165682.0,60.7974,60.857,60.5489,60.6185,165682.0
2023-07-11 11:20:00,60.98,61.18,60.82,60.88,210130.0,60.5986,60.7974,60.4396,60.4993,210130.0
2023-07-11 11:30:00,60.88,60.93,60.75,60.82,352064.0,60.4993,60.5489,60.3701,60.4396,352064.0
2023-07-11 11:40:00,60.81,60.83,60.44,60.55,155095.0,60.4297,60.4496,60.062,60.1713,155095.0
2023-07-11 11:50:00,60.54,60.67,60.45,60.66,158943.0,60.1614,60.2906,60.0719,60.2806,158943.0
2023-07-11 12:00:00,60.67,60.85,60.67,60.8,141071.0,60.2906,60.4694,60.2906,60.4198,141071.0
2023-07-11 12:10:00,60.79,61.01,60.77,60.94,107971.0,60.4098,60.6284,60.3899,60.5589,107971.0
2023-07-11 12:20:00,60.94,61.0,60.69,60.79,128188.0,60.5589,60.6185,60.3104,60.4098,128188.0
2023-07-11 12:30:00,60.8,61.04,60.8,60.98,115249.0,60.4198,60.6583,60.4198,60.5986,115249.0
2023-07-11 12:40:00,60.97,61.06,60.92,61.06,94632.0,60.5887,60.6781,60.539,60.6781,94632.0
2023-07-11 12:50:00,61.05,61.17,61.0,61.15,74997.0,60.6682,60.7874,60.6185,60.7676,74997.0
2023-07-11 13:00:00,61.15,61.27,61.13,61.23,87654.0,60.7676,60.8868,60.7477,60.8471,87654.0
2023-07-11 13:10:00,61.22,61.24,61.0,61.15,164255.0,60.8371,60.857,60.6185,60.7676,164255.0
2023-07-11 13:20:00,61.16,61.21,61.05,61.19,87962.0,60.7775,60.8272,60.6682,60.8073,87962.0
2023-07-11 13:30:00,61.19,61.34,61.17,61.28,76998.0,60.8073,60.9564,60.7874,60.8968,76998.0
2023-07-11 13:40:00,61.28,61.34,61.15,61.27,92937.0,60.8968,60.9564,60.7676,60.8868,92937.0
2023-07-11 13:50:00,61.27,61.45,61.26,61.44,86402.0,60.8868,61.0657,60.8769,61.0557,86402.0
2023-07-11 14:00:00,61.45,61.54,61.39,61.51,93586.0,61.0657,61.1551,61.0061,61.1253,93586.0
2023-07-11 14:10:00,61.5,61.55,61.37,61.42,112656.0,61.1154,61.1651,60.9862,61.0359,112656.0
2023-07-11 14:20:00,61.41,61.56,61.38,61.52,97302.0,61.0259,61.175,60.9961,61.1352,97302.0
2023-07-11 14:30:00,61.51,61.56,61.38,61.46,98173.0,61.1253,61.175,60.9961,61.0756,98173.0
2023-07-11 14:40:00,61.47,61.66,61.47,61.64,99630.0,61.0856,61.2744,61.0856,61.2545,99630.0
2023-07-11 14:50:00,61.65,61.79,61.63,61.65,154726.0,61.2644,61.4036,61.2446,61.2644,154726.0
2023-07-11 15:00:00,61.65,61.72,61.58,61.64,140524.0,61.2644,61.334,61.1949,61.2545,140524.0
2023-07-11 15:10:00,61.64,61.9,61.61,61.89,132896.0,61.2545,61.5129,61.2247,61.5029,132896.0
2023-07-11 15:20:00,61.89,61.95,61.84,61.93,194057.0,61.5029,61.5626,61.4532,61.5427,194057.0
2023-07-11 15:30:00,61.93,61.97,61.84,61.93,220387.0,61.5427,61.5824,61.4532,61.5427,220387.0
2023-07-11 15:40:00,61.93,62.21,61.92,62.19,453734.0,61.5427,61.8209,61.5327,61.8011,453734.0
2023-07-11 15:50:00,62.19,62.21,62.01,62.14,1071131.0,61.8011,61.8209,61.6222,61.7514,1071131.0
2023-07-12 09:30:00,63.13,63.69,62.92,63.11,869030.0,62.7352,63.2917,62.5265,62.7153,869030.0
2023-07-12 09:40:00,63.1,63.38,63.01,63.21,486119.0,62.7054,62.9836,62.6159,62.8147,486119.0
2023-07-12 09:50:00,63.2,63.31,63.02,63.1,356917.0,62.8047,62.9141,62.6259,62.7054,356917.0
2023-07-12 10:00:00,63.1,63.13,62.73,62.94,430827.0,62.7054,62.7352,62.3377,62.5464,430827.0
2023-07-12 10:10:00,62.93,62.93,62.52,62.65,338967.0,62.5364,62.5364,62.129,62.2582,338967.0
2023-07-12 10:20:00,62.66,62.81,62.35,62.52,232025.0,62.2681,62.4172,61.9601,62.129,232025.0
2023-07-12 10:30:00,62.53,62.78,62.46,62.65,310545.0,62.1389,62.3874,62.0694,62.2582,310545.0
2023-07-12 10:40:00,62.64,62.83,62.58,62.83,176151.0,62.2482,62.4371,62.1886,62.4371,176151.0
2023-07-12 10:50:00,62.84,62.85,62.54,62.64,112732.0,62.447,62.4569,62.1489,62.2482,112732.0
2023-07-12 11:00:00,62.64,62.66,62.31,62.39,109368.0,62.2482,62.2681,61.9203,61.9998,109368.0
2023-07-12 11:10:00,62.4,62.72,62.39,62.66,121345.0,62.0097,62.3277,61.9998,62.2681,121345.0
2023-07-12 11:20:00,62.66,62.69,62.42,62.44,89129.0,62.2681,62.2979,62.0296,62.0495,89129.0
2023-07-12 11:30:00,62.44,62.62,62.31,62.31,103938.0,62.0495,62.2284,61.9203,61.9203,103938.0
2023-07-12 11:40:00,62.3,62.31,61.94,62.23,209996.0,61.9104,61.9203,61.5526,61.8408,209996.0
2023-07-12 11:50:00,62.23,62.26,61.96,62.05,109369.0,61.8408,61.8706,61.5725,61.6619,109369.0
2023-07-12 12:00:00,62.05,62.19,61.99,62.18,81119.0,61.6619,61.8011,61.6023,61.7911,81119.0
2023-07-12 12:10:00,62.18,62.27,62.09,62.2,98423.0,61.7911,61.8806,61.7017,61.811,98423.0
2023-07-12 12:20:00,62.2,62.3,62.13,62.28,82333.0,61.811,61.9104,61.7414,61.8905,82333.0
2023-07-12 12:30:00,62.28,62.47,62.25,62.47,91389.0,61.8905,62.0793,61.8607,62.0793,91389.0
2023-07-12 12:40:00,62.47,62.49,62.3,62.48,61199.0,62.0793,62.0992,61.9104,62.0892,61199.0
2023-07-12 12:50:00,62.47,62.61,62.43,62.44,61131.0,62.0793,62.2184,62.0396,62.0495,61131.0
2023-07-12 13:00:00,62.44,62.53,62.39,62.44,56534.0,62.0495,62.1389,61.9998,62.0495,56534.0
2023-07-12 13:10:00,62.44,62.63,62.4,62.48,72413.0,62.0495,62.2383,62.0097,62.0892,72413.0
2023-07-12 13:20:00,62.49,62.6,62.44,62.59,62431.0,62.0992,62.2085,62.0495,62.1986,62431.0
2023-07-12 13:30:00,62.58,62.65,62.51,62.64,111765.0,62.1886,62.2582,62.1191,62.2482,111765.0
2023-07-12 13:40:00,62.65,62.81,62.62,62.79,96341.0,62.2582,62.4172,62.2284,62.3973,96341.0
2023-07-12 13:50:00,62.79,62.86,62.75,62.78,137019.0,62.3973,62.4669,62.3576,62.3874,137019.0
2023-07-12 14:00:00,62.8,62.8,62.63,62.77,97081.0,62.4072,62.4072,62.2383,62.3774,97081.0
2023-07-12 14:10:00,62.77,62.95,62.76,62.9,243484.0,62.3774,62.5563,62.3675,62.5066,243484.0
2023-07-12 14:20:00,62.9,62.94,62.81,62.89,93754.0,62.5066,62.5464,62.4172,62.4967,93754.0
2023-07-12 14:30:00,62.9,62.95,62.85,62.91,90692.0,62.5066,62.5563,62.4569,62.5166,90692.0
2023-07-12 14:40:00,62.9,62.93,62.78,62.83,89504.0,62.5066,62.5364,62.3874,62.4371,89504.0
2023-07-12 14:50:00,62.83,62.84,62.74,62.78,72427.0,62.4371,62.447,62.3476,62.3874,72427.0
2023-07-12 15:00:00,62.77,62.9,62.76,62.9,98818.0,62.3774,62.5066,62.3675,62.5066,98818.0
2023-07-12 15:10:00,62.9,62.94,62.82,62.85,98489.0,62.5066,62.5464,62.4271,62.4569,98489.0
2023-07-12 15:20:00,62.84,62.85,62.6,62.7,130487.0,62.447,62.4569,62.2085,62.3079,130487.0
2023-07-12 15:30:00,62.71,62.85,62.69,62.85,143704.0,62.3178,62.4569,62.2979,62.4569,143704.0
2023-07-12 15:40:00,62.86,62.94,62.77,62.88,246954.0,62.4669,62.5464,62.3774,62.4867,246954.0
2023-07-12 15:50:00,62.87,63.0,62.66,62.87,894416.0,62.4768,62.606,62.2681,62.4768,894416.0
2023-07-13 09:30:00,63.77,63.89,63.05,63.42,444608.0,63.3712,63.4904,62.6557,63.0234,444608.0
2023-07-13 09:40:00,63.4,64.07,63.4,64.03,489841.0,63.0035,63.6693,63.0035,63.6296,489841.0
2023-07-13 09:50:00,64.03,64.23,63.83,64.21,334857.0,63.6296,63.8283,63.4308,63.8084,334857.0
2023-07-13 10:00:00,64.21,64.4,63.95,64.27,393629.0,63.8084,63.9972,63.5501,63.8681,393629.0
2023-07-13 10:10:00,64.28,64.36,64.16,64.28,132484.0,63.878,63.9575,63.7587,63.878,132484.0
2023-07-13 10:20:00,64.28,64.31,63.97,63.97,156955.0,63.878,63.9078,63.5699,63.5699,156955.0
2023-07-13 10:30:00,63.98,64.38,63.97,64.34,141253.0,63.5799,63.9774,63.5699,63.9376,141253.0
2023-07-13 10:40:00,64.34,64.59,64.26,64.45,348616.0,63.9376,64.186,63.8581,64.0469,348616.0
2023-07-13 10:50:00,64.44,64.88,64.39,64.78,306858.0,64.037,64.4742,63.9873,64.3749,306858.0
2023-07-13 11:00:00,64.79,64.91,64.67,64.79,285945.0,64.3848,64.504,64.2655,64.3848,285945.0
2023-07-13 11:10:00,64.79,64.83,64.55,64.66,245712.0,64.3848,64.4245,64.1463,64.2556,245712.0
2023-07-13 11:20:00,64.66,64.87,64.56,64.7,176234.0,64.2556,64.4643,64.1562,64.2954,176234.0
2023-07-13 11:30:00,64.7,64.96,64.64,64.95,147242.0,64.2954,64.5537,64.2357,64.5438,147242.0
2023-07-13 11:40:00,64.96,65.17,64.94,64.98,473275.0,64.5537,64.7624,64.5339,64.5736,473275.0
2023-07-13 11:50:00,64.98,65.06,64.92,64.94,222702.0,64.5736,64.6531,64.514,64.5339,222702.0
2023-07-13 12:00:00,64.95,64.98,64.65,64.96,213815.0,64.5438,64.5736,64.2457,64.5537,213815.0
2023-07-13 12:10:00,64.98,65.0,64.86,64.95,139652.0,64.5736,64.5935,64.4544,64.5438,139652.0
2023-07-13 12:20:00,64.95,65.19,64.89,65.12,165066.0,64.5438,64.7823,64.4842,64.7127,165066.0
2023-07-13 12:30:00,65.11,65.22,65.0,65.06,164497.0,64.7028,64.8121,64.5935,64.6531,164497.0
2023-07-13 12:40:00,65.06,65.21,65.01,65.09,195563.0,64.6531,64.8022,64.6034,64.6829,195563.0
2023-07-13 12:50:00,65.09,65.32,65.09,65.21,157482.0,64.6829,64.9115,64.6829,64.8022,157482.0
2023-07-13 13:00:00,65.21,65.23,65.1,65.2,83490.0,64.8022,64.822,64.6929,64.7922,83490.0
2023-07-13 13:10:00,65.17,65.41,65.16,65.34,110638.0,64.7624,65.0009,64.7525,64.9314,110638.0
2023-07-13 13:20:00,65.34,65.46,65.24,65.41,113941.0,64.9314,65.0506,64.832,65.0009,113941.0
2023-07-13 13:30:00,65.42,65.43,65.2,65.24,87219.0,65.0109,65.0208,64.7922,64.832,87219.0
2023-07-13 13:40:00,65.25,65.48,65.25,65.36,84508.0,64.8419,65.0705,64.8419,64.9512,84508.0
2023-07-13 13:50:00,65.34,65.43,65.26,65.42,163821.0,64.9314,65.0208,64.8519,65.0109,163821.0
2023-07-13 14:00:00,65.42,65.44,65.33,65.39,93271.0,65.0109,65.0307,64.9214,64.981,93271.0
2023-07-13 14:10:00,65.38,65.41,65.24,65.31,191232.0,64.9711,65.0009,64.832,64.9015,191232.0
2023-07-13 14:20:00,65.31,65.33,64.97,65.05,160952.0,64.9015,64.9214,64.5637,64.6432,160952.0
2023-07-13 14:30:00,65.04,65.12,64.96,65.0,183732.0,64.6332,64.7127,64.5537,64.5935,183732.0
2023-07-13 14:40:00,65.0,65.15,64.94,65.02,108611.0,64.5935,64.7425,64.5339,64.6134,108611.0
2023-07-13 14:50:00,65.02,65.1,64.98,65.09,97220.0,64.6134,64.6929,64.5736,64.6829,97220.0
2023-07-13 15:00:00,65.1,65.27,65.08,65.25,117317.0,64.6929,64.8618,64.673,64.8419,117317.0
2023-07-13 15:10:00,65.25,65.33,65.22,65.31,212254.0,64.8419,64.9214,64.8121,64.9015,212254.0
2023-07-13 15:20:00,65.32,65.44,65.24,65.37,206649.0,64.9115,65.0307,64.832,64.9612,206649.0
2023-07-13 15:30:00,65.38,65.42,65.13,65.16,231800.0,64.9711,65.0109,64.7227,64.7525,231800.0
2023-07-13 15:40:00,65.16,65.37,65.13,65.24,316715.0,64.7525,64.9612,64.7227,64.832,316715.0
2023-07-13 15:50:00,65.25,65.49,65.24,65.34,966023.0,64.8419,65.0804,64.832,64.9314,966023.0
2023-07-14 09:30:00,64.47,65.02,63.94,64.9,961523.0,64.0668,64.6134,63.5401,64.4941,961523.0
2023-07-14 09:40:00,64.88,65.1,64.61,64.91,354051.0,64.4742,64.6929,64.2059,64.504,354051.0
2023-07-14 09:50:00,64.91,65.12,64.51,64.62,217746.0,64.504,64.7127,64.1065,64.2159,217746.0
2023-07-14 10:00:00,64.61,64.7,64.28,64.61,380509.0,64.2059,64.2954,63.878,64.2059,380509.0
2023-07-14 10:10:00,64.62,64.85,64.52,64.58,194026.0,64.2159,64.4444,64.1165,64.1761,194026.0
2023-07-14 10:20:00,64.56,64.7,64.27,64.3,171992.0,64.1562,64.2954,63.8681,63.8979,171992.0
2023-07-14 10:30:00,64.3,64.5,63.86,64.06,241817.0,63.8979,64.0966,63.4606,63.6594,241817.0
2023-07-14 10:40:00,64.08,64.14,63.61,63.66,188039.0,63.6792,63.7389,63.2122,63.2619,188039.0
2023-07-14 10:50:00,63.66,64.08,63.6,63.9,192784.0,63.2619,63.6792,63.2022,63.5004,192784.0
2023-07-14 11:00:00,63.92,64.25,63.85,64.12,99937.0,63.5202,63.8482,63.4507,63.719,99937.0
2023-07-14 11:10:00,64.11,64.35,64.1,64.34,186616.0,63.7091,63.9476,63.6991,63.9376,186616.0
2023-07-14 11:20:00,64.34,64.51,64.32,64.44,142651.0,63.9376,64.1065,63.9177,64.037,142651.0
2023-07-14 11:30:00,64.44,64.63,64.37,64.53,137536.0,64.037,64.2258,63.9674,64.1264,137536.0
2023-07-14 11:40:00,64.52,64.54,64.38,64.41,94476.0,64.1165,64.1364,63.9774,64.0072,94476.0
2023-07-14 11:50:00,64.41,64.48,64.28,64.48,78919.0,64.0072,64.0767,63.878,64.0767,78919.0
2023-07-14 12:00:00,64.48,64.5,64.15,64.16,146144.0,64.0767,64.0966,63.7488,63.7587,146144.0
2023-07-14 12:10:00,64.14,64.27,64.09,64.1,114949.0,63.7389,63.8681,63.6892,63.6991,114949.0
2023-07-14 12:20:00,64.09,64.25,64.06,64.24,98364.0,63.6892,63.8482,63.6594,63.8382,98364.0
2023-07-14 12:30:00,64.23,64.39,64.19,64.39,68135.0,63.8283,63.9873,63.7886,63.9873,68135.0
2023-07-14 12:40:00,64.38,64.39,64.02,64.15,76651.0,63.9774,63.9873,63.6196,63.7488,76651.0
2023-07-14 12:50:00,64.14,64.15,63.87,63.9,94895.0,63.7389,63.7488,63.4706,63.5004,94895.0
2023-07-14 13:00:00,63.91,63.92,63.57,63.68,156233.0,63.5103,63.5202,63.1724,63.2817,156233.0
2023-07-14 13:10:00,63.67,63.86,63.62,63.74,120895.0,63.2718,63.4606,63.2221,63.3414,120895.0
2023-07-14 13:20:00,63.73,64.05,63.66,64.0,152845.0,63.3314,63.6494,63.2619,63.5997,152845.0
2023-07-14 13:30:00,64.01,64.27,63.97,64.25,100703.0,63.6097,63.8681,63.5699,63.8482,100703.0
2023-07-14 13:40:00,64.24,64.26,64.04,64.11,134697.0,63.8382,63.8581,63.6395,63.7091,134697.0
2023-07-14 13:50:00,64.1,64.12,63.98,64.0,87441.0,63.6991,63.719,63.5799,63.5997,87441.0
2023-07-14 14:00:00,64.01,64.14,63.99,64.12,77791.0,63.6097,63.7389,63.5898,63.719,77791.0
2023-07-14 14:10:00,64.12,64.25,64.06,64.2,74881.0,63.719,63.8482,63.6594,63.7985,74881.0
2023-07-14 14:20:00,64.2,64.23,63.89,64.03,172193.0,63.7985,63.8283,63.4904,63.6296,172193.0
2023-07-14 14:30:00,64.04,64.1,63.88,63.99,411113.0,63.6395,63.6991,63.4805,63.5898,411113.0
2023-07-14 14:40:00,63.98,64.06,63.88,63.96,208184.0,63.5799,63.6594,63.4805,63.56,208184.0
2023-07-14 14:50:00,63.95,63.97,63.69,63.7,139025.0,63.5501,63.5699,63.2917,63.3016,139025.0
2023-07-14 15:00:00,63.69,63.7,63.39,63.58,160633.0,63.2917,63.3016,62.9936,63.1824,160633.0
2023-07-14 15:10:00,63.58,63.67,63.45,63.47,177526.0,63.1824,63.2718,63.0532,63.0731,177526.0
2023-07-14 15:20:00,63.47,63.51,63.22,63.28,116822.0,63.0731,63.1128,62.8246,62.8842,116822.0
2023-07-14 15:30:00,63.29,63.44,63.18,63.34,194208.0,62.8942,63.0432,62.7849,62.9439,194208.0
2023-07-14 15:40:00,63.35,63.54,63.33,63.43,194977.0,62.9538,63.1426,62.9339,63.0333,194977.0
2023-07-14 15:50:00,63.42,63.7,63.38,63.48,625511.0,63.0234,63.3016,62.9836,63.083,625511.0
2023-07-17 09:30:00,63.61,63.67,63.11,63.14,277952.0,63.2122,63.2718,62.7153,62.7451,277952.0
2023-07-17 09:40:00,63.15,63.4,63.0,63.33,215957.0,62.7551,63.0035,62.606,62.9339,215957.0
2023-07-17 09:50:00,63.33,63.49,63.14,63.3,190802.0,62.9339,63.0929,62.7451,62.9041,190802.0
2023-07-17 10:00:00,63.31,63.38,63.18,63.38,171630.0,62.9141,62.9836,62.7849,62.9836,171630.0
2023-07-17 10:10:00,63.39,63.82,63.24,63.82,137632.0,62.9936,63.4209,62.8445,63.4209,137632.0
2023-07-17 10:20:00,63.81,63.94,63.55,63.71,177842.0,63.4109,63.5401,63.1526,63.3116,177842.0
2023-07-17 10:30:00,63.73,63.86,63.69,63.74,83195.0,63.3314,63.4606,63.2917,63.3414,83195.0
2023-07-17 10:40:00,63.73,64.03,63.68,64.01,114985.0,63.3314,63.6296,63.2817,63.6097,114985.0
2023-07-17 10:50:00,64.01,64.08,63.85,63.97,87868.0,63.6097,63.6792,63.4507,63.5699,87868.0
2023-07-17 11:00:00,63.98,64.1,63.87,64.09,94229.0,63.5799,63.6991,63.4706,63.6892,94229.0
2023-07-17 11:10:00,64.09,64.09,63.87,64.02,101061.0,63.6892,63.6892,63.4706,63.6196,101061.0
2023-07-17 11:20:00,64.03,64.27,63.95,64.26,111539.0,63.6296,63.8681,63.5501,63.8581,111539.0
2023-07-17 11:30:00,64.25,64.31,64.14,64.26,181527.0,63.8482,63.9078,63.7389,63.8581,181527.0
2023-07-17 11:40:00,64.26,64.42,64.2,64.42,261605.0,63.8581,64.0171,63.7985,64.0171,261605.0
2023-07-17 11:50:00,64.44,64.51,64.36,64.39,230484.0,64.037,64.1065,63.9575,63.9873,230484.0
2023-07-17 12:00:00,64.39,64.55,64.38,64.42,192181.0,63.9873,64.1463,63.9774,64.0171,192181.0
2023-07-17 12:10:00,64.42,64.47,64.37,64.47,149027.0,64.0171,64.0668,63.9674,64.0668,149027.0
2023-07-17 12:20:00,64.47,64.5,64.19,64.29,142481.0,64.0668,64.0966,63.7886,63.8879,142481.0
2023-07-17 12:30:00,64.31,64.32,64.13,64.16,46427.0,63.9078,63.9177,63.7289,63.7587,46427.0
2023-07-17 12:40:00,64.16,64.23,64.13,64.16,54716.0,63.7587,63.8283,63.7289,63.7587,54716.0
2023-07-17 12:50:00,64.16,64.25,64.12,64.24,111149.0,63.7587,63.8482,63.719,63.8382,111149.0
2023-07-17 13:00:00,64.25,64.26,64.07,64.15,71805.0,63.8482,63.8581,63.6693,63.7488,71805.0
2023-07-17 13:10:00,64.16,64.2,64.07,64.13,133835.0,63.7587,63.7985,63.6693,63.7289,133835.0
2023-07-17 13:20:00,64.12,64.12,64.0,64.02,64621.0,63.719,63.719,63.5997,63.6196,64621.0
2023-07-17 13:30:00,64.03,64.14,63.99,64.04,77303.0,63.6296,63.7389,63.5898,63.6395,77303.0
2023-07-17 13:40:00,64.05,64.26,64.05,64.25,110743.0,63.6494,63.8581,63.6494,63.8482,110743.0
2023-07-17 13:50:00,64.25,64.27,64.04,64.13,104027.0,63.8482,63.8681,63.6395,63.7289,104027.0
2023-07-17 14:00:00,64.14,64.15,63.93,64.03,71794.0,63.7389,63.7488,63.5302,63.6296,71794.0
2023-07-17 14:10:00,64.02,64.07,63.96,64.02,97693.0,63.6196,63.6693,63.56,63.6196,97693.0
2023-07-17 14:20:00,64.02,64.08,63.96,64.0,75049.0,63.6196,63.6792,63.56,63.5997,75049.0
2023-07-17 14:30:00,64.0,64.04,63.91,63.98,64460.0,63.5997,63.6395,63.5103,63.5799,64460.0
2023-07-17 14:40:00,63.98,64.19,63.97,64.16,66789.0,63.5799,63.7886,63.5699,63.7587,66789.0
2023-07-17 14:50:00,64.16,64.35,64.12,64.28,75812.0,63.7587,63.9476,63.719,63.878,75812.0
2023-07-17 15:00:00,64.29,64.58,64.26,64.55,111748.0,63.8879,64.1761,63.8581,64.1463,111748.0
2023-07-17 15:10:00,64.56,64.9,64.54,64.84,169503.0,64.1562,64.4941,64.1364,64.4345,169503.0
2023-07-17 15:20:00,64.86,64.94,64.7,64.78,212313.0,64.4544,64.5339,64.2954,64.3749,212313.0
2023-07-17 15:30:00,64.77,64.78,64.48,64.53,182861.0,64.3649,64.3749,64.0767,64.1264,182861.0
2023-07-17 15:40:00,64.53,64.6,64.43,64.44,224893.0,64.1264,64.196,64.027,64.037,224893.0
2023-07-17 15:50:00,64.42,64.72,64.34,64.56,699472.0,64.0171,64.3152,63.9376,64.1562,699472.0
2023-07-18 09:30:00,65.4,65.73,64.2,64.42,654021.0,64.991,65.3189,63.7985,64.0171,654021.0
2023-07-18 09:40:00,64.4,64.97,64.33,64.78,231552.0,63.9972,64.5637,63.9277,64.3749,231552.0
2023-07-18 09:50:00,64.78,64.9,64.42,64.83,198965.0,64.3749,64.4941,64.0171,64.4245,198965.0
2023-07-18 10:00:00,64.84,65.03,64.6,64.99,194088.0,64.4345,64.6233,64.196,64.5835,194088.0
2023-07-18 10:10:00,64.99,65.22,64.92,65.1,203592.0,64.5835,64.8121,64.514,64.6929,203592.0
2023-07-18 10:20:00,65.11,65.23,64.82,64.91,162703.0,64.7028,64.822,64.4146,64.504,162703.0
2023-07-18 10:30:00,64.9,64.92,64.51,64.61,155868.0,64.4941,64.514,64.1065,64.2059,155868.0
2023-07-18 10:40:00,64.62,65.02,64.6,64.94,164470.0,64.2159,64.6134,64.196,64.5339,164470.0
2023-07-18 10:50:00,64.95,64.96,64.62,64.63,106902.0,64.5438,64.5537,64.2159,64.2258,106902.0
2023-07-18 11:00:00,64.64,64.7,64.51,64.69,101499.0,64.2357,64.2954,64.1065,64.2854,101499.0
2023-07-18 11:10:00,64.69,64.79,64.61,64.71,59510.0,64.2854,64.3848,64.2059,64.3053,59510.0
2023-07-18 11:20:00,64.71,64.76,64.52,64.53,74260.0,64.3053,64.355,64.1165,64.1264,74260.0
2023-07-18 11:30:00,64.52,64.59,64.4,64.47,114201.0,64.1165,64.186,63.9972,64.0668,114201.0
2023-07-18 11:40:00,64.48,64.8,64.3,64.74,187169.0,64.0767,64.3947,63.8979,64.3351,187169.0
2023-07-18 11:50:00,64.74,65.12,64.7,65.1,151864.0,64.3351,64.7127,64.2954,64.6929,151864.0
2023-07-18 12:00:00,65.09,65.09,64.91,64.92,98113.0,64.6829,64.6829,64.504,64.514,98113.0
2023-07-18 12:10:00,64.92,65.1,64.84,65.0,113383.0,64.514,64.6929,64.4345,64.5935,113383.0
2023-07-18 12:20:00,65.01,65.02,64.72,64.95,116721.0,64.6034,64.6134,64.3152,64.5438,116721.0
2023-07-18 12:30:00,64.96,65.1,64.86,65.09,124667.0,64.5537,64.6929,64.4544,64.6829,124667.0
2023-07-18 12:40:00,65.08,65.1,64.9,65.03,59874.0,64.673,64.6929,64.4941,64.6233,59874.0
2023-07-18 12:50:00,65.02,65.03,64.78,64.97,57935.0,64.6134,64.6233,64.3749,64.5637,57935.0
2023-07-18 13:00:00,64.97,65.11,64.96,65.02,127022.0,64.5637,64.7028,64.5537,64.6134,127022.0
2023-07-18 13:10:00,65.02,65.12,64.99,65.03,89620.0,64.6134,64.7127,64.5835,64.6233,89620.0
2023-07-18 13:20:00,65.04,65.06,64.91,65.06,52512.0,64.6332,64.6531,64.504,64.6531,52512.0
2023-07-18 13:30:00,65.06,65.11,65.01,65.06,70947.0,64.6531,64.7028,64.6034,64.6531,70947.0
2023-07-18 13:40:00,65.06,65.33,65.06,65.33,177076.0,64.6531,64.9214,64.6531,64.9214,177076.0
2023-07-18 13:50:00,65.34,65.36,65.17,65.35,106671.0,64.9314,64.9512,64.7624,64.9413,106671.0
2023-07-18 14:00:00,65.36,65.42,65.27,65.34,115445.0,64.9512,65.0109,64.8618,64.9314,115445.0
2023-07-18 14:10:00,65.34,65.61,65.33,65.55,315794.0,64.9314,65.1997,64.9214,65.14,315794.0
2023-07-18 14:20:00,65.55,65.66,65.49,65.59,133214.0,65.14,65.2494,65.0804,65.1798,133214.0
2023-07-18 14:30:00,65.61,65.63,65.49,65.5,83346.0,65.1997,65.2195,65.0804,65.0904,83346.0
2023-07-18 14:40:00,65.5,65.64,65.45,65.64,68767.0,65.0904,65.2295,65.0407,65.2295,68767.0
2023-07-18 14:50:00,65.64,65.73,65.54,65.67,91288.0,65.2295,65.3189,65.1301,65.2593,91288.0
2023-07-18 15:00:00,65.67,65.81,65.48,65.8,131636.0,65.2593,65.3984,65.0705,65.3885,131636.0
2023-07-18 15:10:00,65.81,65.98,65.72,65.84,181693.0,65.3984,65.5674,65.309,65.4282,181693.0
2023-07-18 15:20:00,65.84,65.88,65.72,65.88,154521.0,65.4282,65.468,65.309,65.468,154521.0
2023-07-18 15:30:00,65.87,65.92,65.76,65.88,219838.0,65.458,65.5077,65.3487,65.468,219838.0
2023-07-18 15:40:00,65.88,66.03,65.86,65.93,283225.0,65.468,65.617,65.4481,65.5177,283225.0
2023-07-18 15:50:00,65.93,66.05,65.72,65.72,952866.0,65.5177,65.6369,65.309,65.309,952866.0
2023-07-19 09:30:00,65.99,66.53,65.86,66.05,407190.0,65.5773,66.1139,65.4481,65.6369,407190.0
2023-07-19 09:40:00,66.07,66.48,65.94,65.97,216325.0,65.6568,66.0642,65.5276,65.5574,216325.0
2023-07-19 09:50:00,65.95,65.97,65.61,65.95,182073.0,65.5375,65.5574,65.1997,65.5375,182073.0
2023-07-19 10:00:00,65.96,66.17,65.81,66.14,326768.0,65.5475,65.7562,65.3984,65.7264,326768.0
2023-07-19 10:10:00,66.16,66.2,65.95,66.13,466161.0,65.7462,65.786,65.5375,65.7164,466161.0
2023-07-19 10:20:00,66.13,66.27,65.96,66.05,329609.0,65.7164,65.8555,65.5475,65.6369,329609.0
2023-07-19 10:30:00,66.05,66.24,66.04,66.17,231018.0,65.6369,65.8257,65.627,65.7562,231018.0
2023-07-19 10:40:00,66.16,66.52,66.12,66.42,265398.0,65.7462,66.104,65.7065,66.0046,265398.0
2023-07-19 10:50:00,66.41,66.52,66.11,66.4,192738.0,65.9947,66.104,65.6965,65.9847,192738.0
2023-07-19 11:00:00,66.4,66.53,66.33,66.36,204980.0,65.9847,66.1139,65.9152,65.945,204980.0
2023-07-19 11:10:00,66.36,66.75,66.34,66.66,267196.0,65.945,66.3325,65.9251,66.2431,267196.0
2023-07-19 11:20:00,66.65,66.77,66.58,66.74,361018.0,66.2332,66.3524,66.1636,66.3226,361018.0
2023-07-19 11:30:00,66.74,66.79,66.64,66.66,203994.0,66.3226,66.3723,66.2232,66.2431,203994.0
2023-07-19 11:40:00,66.67,66.78,66.62,66.73,176404.0,66.253,66.3624,66.2034,66.3127,176404.0
2023-07-19 11:50:00,66.73,66.75,66.5,66.66,116324.0,66.3127,66.3325,66.0841,66.2431,116324.0
2023-07-19 12:00:00,66.64,66.81,66.57,66.71,119119.0,66.2232,66.3922,66.1537,66.2928,119119.0
2023-07-19 12:10:00,66.71,66.77,66.47,66.58,183879.0,66.2928,66.3524,66.0543,66.1636,183879.0
2023-07-19 12:20:00,66.58,66.61,66.01,66.11,276611.0,66.1636,66.1934,65.5972,65.6965,276611.0
2023-07-19 12:30:00,66.07,66.23,65.83,65.83,264399.0,65.6568,65.8158,65.4183,65.4183,264399.0
2023-07-19 12:40:00,65.83,65.93,65.74,65.81,176615.0,65.4183,65.5177,65.3289,65.3984,176615.0
2023-07-19 12:50:00,65.81,66.12,65.79,66.09,90118.0,65.3984,65.7065,65.3785,65.6767,90118.0
2023-07-19 13:00:00,66.1,66.18,65.74,65.81,110499.0,65.6866,65.7661,65.3289,65.3984,110499.0
2023-07-19 13:10:00,65.79,65.81,65.66,65.66,80540.0,65.3785,65.3984,65.2494,65.2494,80540.0
2023-07-19 13:20:00,65.66,65.8,65.61,65.7,78818.0,65.2494,65.3885,65.1997,65.2891,78818.0
2023-07-19 13:30:00,65.69,65.77,65.44,65.48,106544.0,65.2792,65.3587,65.0307,65.0705,106544.0
2023-07-19 13:40:00,65.47,65.66,65.46,65.56,121267.0,65.0605,65.2494,65.0506,65.15,121267.0
2023-07-19 13:50:00,65.58,65.63,65.45,65.47,63525.0,65.1699,65.2195,65.0407,65.0605,63525.0
2023-07-19 14:00:00,65.48,65.48,65.17,65.21,126366.0,65.0705,65.0705,64.7624,64.8022,126366.0
2023-07-19 14:10:00,65.22,65.29,65.12,65.13,125853.0,64.8121,64.8817,64.7127,64.7227,125853.0
2023-07-19 14:20:00,65.13,65.22,65.0,65.05,128518.0,64.7227,64.8121,64.5935,64.6432,128518.0
2023-07-19 14:30:00,65.05,65.18,65.03,65.07,127307.0,64.6432,64.7724,64.6233,64.663,127307.0
2023-07-19 14:40:00,65.05,65.14,64.92,64.92,174107.0,64.6432,64.7326,64.514,64.514,174107.0
2023-07-19 14:50:00,64.92,65.01,64.86,64.93,155877.0,64.514,64.6034,64.4544,64.5239,155877.0
2023-07-19 15:00:00,64.93,65.33,64.93,65.31,78976.0,64.5239,64.9214,64.5239,64.9015,78976.0
2023-07-19 15:10:00,65.31,65.5,65.3,65.48,127269.0,64.9015,65.0904,64.8916,65.0705,127269.0
2023-07-19 15:20:00,65.5,65.59,65.44,65.54,140821.0,65.0904,65.1798,65.0307,65.1301,140821.0
2023-07-19 15:30:00,65.53,65.56,65.29,65.36,127820.0,65.1202,65.15,64.8817,64.9512,127820.0
2023-07-19 15:40:00,65.36,65.61,65.35,65.61,165758.0,64.9512,65.1997,64.9413,65.1997,165758.0
2023-07-19 15:50:00,65.61,65.78,65.58,65.59,766614.0,65.1997,65.3686,65.1699,65.1798,766614.0
2023-07-20 09:30:00,64.63,65.02,64.3,64.57,400572.0,64.2258,64.6134,63.8979,64.1662,400572.0
2023-07-20 09:40:00,64.55,65.01,64.51,64.92,189852.0,64.1463,64.6034,64.1065,64.514,189852.0
2023-07-20 09:50:00,64.91,65.03,64.49,64.54,173983.0,64.504,64.6233,64.0867,64.1364,173983.0
2023-07-20 10:00:00,64.55,64.67,64.22,64.31,189900.0,64.1463,64.2655,63.8184,63.9078,189900.0
2023-07-20 10:10:00,64.3,64.46,64.16,64.29,140810.0,63.8979,64.0569,63.7587,63.8879,140810.0
2023-07-20 10:20:00,64.28,64.4,64.07,64.13,126924.0,63.878,63.9972,63.6693,63.7289,126924.0
2023-07-20 10:30:00,64.14,64.18,63.83,63.86,194014.0,63.7389,63.7786,63.4308,63.4606,194014.0
2023-07-20 10:40:00,63.85,64.05,63.8,63.95,299420.0,63.4507,63.6494,63.401,63.5501,299420.0
2023-07-20 10:50:00,63.95,64.25,63.82,63.82,198261.0,63.5501,63.8482,63.4209,63.4209,198261.0
2023-07-20 11:00:00,63.86,64.33,63.82,64.27,131553.0,63.4606,63.9277,63.4209,63.8681,131553.0
2023-07-20 11:10:00,64.29,64.35,64.0,64.02,256466.0,63.8879,63.9476,63.5997,63.6196,256466.0
2023-07-20 11:20:00,64.02,64.05,63.84,63.91,197346.0,63.6196,63.6494,63.4407,63.5103,197346.0
2023-07-20 11:30:00,63.92,64.1,63.9,64.0,391150.0,63.5202,63.6991,63.5004,63.5997,391150.0
2023-07-20 11:40:00,64.01,64.03,63.83,63.86,94993.0,63.6097,63.6296,63.4308,63.4606,94993.0
2023-07-20 11:50:00,63.86,64.0,63.85,63.96,63065.0,63.4606,63.5997,63.4507,63.56,63065.0
2023-07-20 12:00:00,63.95,64.05,63.9,63.94,74737.0,63.5501,63.6494,63.5004,63.5401,74737.0
2023-07-20 12:10:00,63.94,64.05,63.89,63.91,123017.0,63.5401,63.6494,63.4904,63.5103,123017.0
2023-07-20 12:20:00,63.92,63.94,63.68,63.69,74174.0,63.5202,63.5401,63.2817,63.2917,74174.0
2023-07-20 12:30:00,63.68,63.76,63.44,63.61,88582.0,63.2817,63.3612,63.0432,63.2122,88582.0
2023-07-20 12:40:00,63.62,63.83,63.61,63.74,52874.0,63.2221,63.4308,63.2122,63.3414,52874.0
2023-07-20 12:50:00,63.75,63.91,63.75,63.8,64932.0,63.3513,63.5103,63.3513,63.401,64932.0
2023-07-20 13:00:00,63.79,63.94,63.71,63.85,75563.0,63.3911,63.5401,63.3116,63.4507,75563.0
2023-07-20 13:10:00,63.85,64.04,63.83,63.89,69587.0,63.4507,63.6395,63.4308,63.4904,69587.0
2023-07-20 13:20:00,63.89,64.09,63.88,64.06,66081.0,63.4904,63.6892,63.4805,63.6594,66081.0
2023-07-20 13:30:00,64.04,64.22,64.01,64.05,118839.0,63.6395,63.8184,63.6097,63.6494,118839.0
2023-07-20 13:40:00,64.04,64.35,64.03,64.27,57270.0,63.6395,63.9476,63.6296,63.8681,57270.0
2023-07-20 13:50:00,64.27,64.28,64.03,64.05,66993.0,63.8681,63.878,63.6296,63.6494,66993.0
2023-07-20 14:00:00,64.05,64.05,63.85,63.9,62171.0,63.6494,63.6494,63.4507,63.5004,62171.0
2023-07-20 14:10:00,63.91,63.92,63.64,63.64,55604.0,63.5103,63.5202,63.242,63.242,55604.0
2023-07-20 14:20:00,63.64,63.81,63.53,63.53,72975.0,63.242,63.4109,63.1327,63.1327,72975.0
2023-07-20 14:30:00,63.54,63.82,63.49,63.76,115640.0,63.1426,63.4209,63.0929,63.3612,115640.0
2023-07-20 14:40:00,63.77,63.84,63.62,63.79,72110.0,63.3712,63.4407,63.2221,63.3911,72110.0
2023-07-20 14:50:00,63.79,63.81,63.41,63.45,113154.0,63.3911,63.4109,63.0134,63.0532,113154.0
2023-07-20 15:00:00,63.46,63.54,63.08,63.09,169513.0,63.0631,63.1426,62.6855,62.6954,169513.0
2023-07-20 15:10:00,63.1,63.21,62.91,62.91,209597.0,62.7054,62.8147,62.5166,62.5166,209597.0
2023-07-20 15:20:00,62.91,63.12,62.8,63.1,204015.0,62.5166,62.7252,62.4072,62.7054,204015.0
2023-07-20 15:30:00,63.11,63.55,63.11,63.37,342813.0,62.7153,63.1526,62.7153,62.9737,342813.0
2023-07-20 15:40:00,63.36,63.45,63.13,63.16,489771.0,62.9637,63.0532,62.7352,62.765,489771.0
2023-07-20 15:50:00,63.17,63.48,63.05,63.24,1790363.0,62.7749,63.083,62.6557,62.8445,1790363.0
2023-07-21 09:30:00,64.09,64.67,63.77,64.06,389300.0,63.6892,64.2655,63.3712,63.6594,389300.0
2023-07-21 09:40:00,64.05,64.34,63.72,63.81,182706.0,63.6494,63.9376,63.3215,63.4109,182706.0
2023-07-21 09:50:00,63.79,63.98,63.6,63.66,145750.0,63.3911,63.5799,63.2022,63.2619,145750.0
2023-07-21 10:00:00,63.65,63.69,63.23,63.53,157801.0,63.2519,63.2917,62.8346,63.1327,157801.0
2023-07-21 10:10:00,63.52,64.07,63.48,64.02,147338.0,63.1227,63.6693,63.083,63.6196,147338.0
2023-07-21 10:20:00,64.02,64.03,63.29,63.29,85223.0,63.6196,63.6296,62.8942,62.8942,85223.0
2023-07-21 10:30:00,63.3,63.55,63.21,63.33,117979.0,62.9041,63.1526,62.8147,62.9339,117979.0
2023-07-21 10:40:00,63.35,63.62,63.26,63.48,128718.0,62.9538,63.2221,62.8644,63.083,128718.0
2023-07-21 10:50:00,63.47,63.52,63.19,63.3,110664.0,63.0731,63.1227,62.7948,62.9041,110664.0
2023-07-21 11:00:00,63.3,63.79,63.3,63.78,92103.0,62.9041,63.3911,62.9041,63.3811,92103.0
2023-07-21 11:10:00,63.8,63.88,63.7,63.77,72808.0,63.401,63.4805,63.3016,63.3712,72808.0
2023-07-21 11:20:00,63.76,63.92,63.76,63.9,61287.0,63.3612,63.5202,63.3612,63.5004,61287.0
2023-07-21 11:30:00,63.89,63.89,63.69,63.78,65561.0,63.4904,63.4904,63.2917,63.3811,65561.0
2023-07-21 11:40:00,63.79,63.83,63.62,63.83,91209.0,63.3911,63.4308,63.2221,63.4308,91209.0
2023-07-21 11:50:00,63.83,63.91,63.61,63.79,96713.0,63.4308,63.5103,63.2122,63.3911,96713.0
2023-07-21 12:00:00,63.78,63.85,63.65,63.74,89557.0,63.3811,63.4507,63.2519,63.3414,89557.0
2023-07-21 12:10:00,63.74,63.91,63.7,63.88,64547.0,63.3414,63.5103,63.3016,63.4805,64547.0
2023-07-21 12:20:00,63.88,64.01,63.83,63.84,57728.0,63.4805,63.6097,63.4308,63.4407,57728.0
2023-07-21 12:30:00,63.84,63.93,63.78,63.82,47468.0,63.4407,63.5302,63.3811,63.4209,47468.0
2023-07-21 12:40:00,63.84,63.95,63.7,63.86,75648.0,63.4407,63.5501,63.3016,63.4606,75648.0
2023-07-21 12:50:00,63.86,63.99,63.81,63.98,66848.0,63.4606,63.5898,63.4109,63.5799,66848.0
2023-07-21 13:00:00,63.98,64.03,63.94,64.01,84652.0,63.5799,63.6296,63.5401,63.6097,84652.0
2023-07-21 13:10:00,64.0,64.07,63.97,64.02,183646.0,63.5997,63.6693,63.5699,63.6196,183646.0
2023-07-21 13:20:00,64.03,64.03,63.91,64.0,126579.0,63.6296,63.6296,63.5103,63.5997,126579.0
2023-07-21 13:30:00,64.0,64.01,63.82,63.97,134379.0,63.5997,63.6097,63.4209,63.5699,134379.0
2023-07-21 13:40:00,63.97,64.05,63.92,64.05,93004.0,63.5699,63.6494,63.5202,63.6494,93004.0
2023-07-21 13:50:00,64.05,64.16,64.0,64.14,390822.0,63.6494,63.7587,63.5997,63.7389,390822.0
2023-07-21 14:00:00,64.15,64.15,63.9,63.99,68608.0,63.7488,63.7488,63.5004,63.5898,68608.0
2023-07-21 14:10:00,64.0,64.0,63.71,63.78,88187.0,63.5997,63.5997,63.3116,63.3811,88187.0
2023-07-21 14:20:00,63.79,63.84,63.66,63.78,80993.0,63.3911,63.4407,63.2619,63.3811,80993.0
2023-07-21 14:30:00,63.78,63.88,63.69,63.84,66890.0,63.3811,63.4805,63.2917,63.4407,66890.0
2023-07-21 14:40:00,63.85,63.99,63.84,63.95,108505.0,63.4507,63.5898,63.4407,63.5501,108505.0
2023-07-21 14:50:00,63.95,63.96,63.75,63.79,66142.0,63.5501,63.56,63.3513,63.3911,66142.0
2023-07-21 15:00:00,63.8,63.8,63.38,63.39,106433.0,63.401,63.401,62.9836,62.9936,106433.0
2023-07-21 15:10:00,63.38,63.44,63.23,63.44,150625.0,62.9836,63.0432,62.8346,63.0432,150625.0
2023-07-21 15:20:00,63.44,63.57,63.36,63.5,96031.0,63.0432,63.1724,62.9637,63.1029,96031.0
2023-07-21 15:30:00,63.5,63.71,63.45,63.66,142897.0,63.1029,63.3116,63.0532,63.2619,142897.0
2023-07-21 15:40:00,63.66,63.76,63.6,63.65,198780.0,63.2619,63.3612,63.2022,63.2519,198780.0
2023-07-21 15:50:00,63.64,64.02,63.25,63.3,1770794.0,63.242,63.6196,62.8544,62.9041,1770794.0
2023-07-24 09:30:00,63.42,63.78,63.36,63.64,223952.0,63.0234,63.3811,62.9637,63.242,223952.0
2023-07-24 09:40:00,63.67,63.76,63.1,63.32,186843.0,63.2718,63.3612,62.7054,62.924,186843.0
2023-07-24 09:50:00,63.33,63.33,62.46,62.62,249369.0,62.9339,62.9339,62.0694,62.2284,249369.0
2023-07-24 10:00:00,62.64,63.08,62.63,62.94,149877.0,62.2482,62.6855,62.2383,62.5464,149877.0
2023-07-24 10:10:00,62.96,63.35,62.83,63.24,110107.0,62.5662,62.9538,62.4371,62.8445,110107.0
2023-07-24 10:20:00,63.23,63.5,63.14,63.42,59890.0,62.8346,63.1029,62.7451,63.0234,59890.0
2023-07-24 10:30:00,63.44,63.45,63.05,63.07,98447.0,63.0432,63.0532,62.6557,62.6756,98447.0
2023-07-24 10:40:00,63.07,63.22,63.02,63.09,57831.0,62.6756,62.8246,62.6259,62.6954,57831.0
2023-07-24 10:50:00,63.13,63.15,62.92,62.94,52572.0,62.7352,62.7551,62.5265,62.5464,52572.0
2023-07-24 11:00:00,62.94,62.99,62.64,62.7,77577.0,62.5464,62.5961,62.2482,62.3079,77577.0
2023-07-24 11:10:00,62.71,63.22,62.66,63.22,120010.0,62.3178,62.8246,62.2681,62.8246,120010.0
2023-07-24 11:20:00,63.22,63.25,62.91,62.94,101603.0,62.8246,62.8544,62.5166,62.5464,101603.0
2023-07-24 11:30:00,62.93,62.99,62.65,62.69,55386.0,62.5364,62.5961,62.2582,62.2979,55386.0
2023-07-24 11:40:00,62.68,62.9,62.63,62.82,54975.0,62.288,62.5066,62.2383,62.4271,54975.0
2023-07-24 11:50:00,62.82,62.97,62.79,62.88,77020.0,62.4271,62.5762,62.3973,62.4867,77020.0
2023-07-24 12:00:00,62.91,63.02,62.81,62.89,53162.0,62.5166,62.6259,62.4172,62.4967,53162.0
2023-07-24 12:10:00,62.89,62.96,62.67,62.77,60938.0,62.4967,62.5662,62.2781,62.3774,60938.0
2023-07-24 12:20:00,62.76,62.86,62.63,62.84,48821.0,62.3675,62.4669,62.2383,62.447,48821.0
2023-07-24 12:30:00,62.84,62.89,62.72,62.75,34077.0,62.447,62.4967,62.3277,62.3576,34077.0
2023-07-24 12:40:00,62.75,62.79,62.68,62.71,32538.0,62.3576,62.3973,62.288,62.3178,32538.0
2023-07-24 12:50:00,62.72,62.75,62.55,62.62,85407.0,62.3277,62.3576,62.1588,62.2284,85407.0
2023-07-24 13:00:00,62.62,62.67,62.52,62.64,62328.0,62.2284,62.2781,62.129,62.2482,62328.0
2023-07-24 13:10:00,62.64,62.77,62.62,62.71,42862.0,62.2482,62.3774,62.2284,62.3178,42862.0
2023-07-24 13:20:00,62.71,62.76,62.61,62.71,36690.0,62.3178,62.3675,62.2184,62.3178,36690.0
2023-07-24 13:30:00,62.72,62.88,62.65,62.88,48233.0,62.3277,62.4867,62.2582,62.4867,48233.0
2023-07-24 13:40:00,62.88,62.93,62.82,62.88,40871.0,62.4867,62.5364,62.4271,62.4867,40871.0
2023-07-24 13:50:00,62.88,62.98,62.8,62.86,66738.0,62.4867,62.5861,62.4072,62.4669,66738.0
2023-07-24 14:00:00,62.85,63.0,62.83,62.92,57140.0,62.4569,62.606,62.4371,62.5265,57140.0
2023-07-24 14:10:00,62.92,63.02,62.89,62.98,52914.0,62.5265,62.6259,62.4967,62.5861,52914.0
2023-07-24 14:20:00,62.98,63.03,62.94,62.98,51705.0,62.5861,62.6358,62.5464,62.5861,51705.0
2023-07-24 14:30:00,62.98,63.02,62.94,62.99,72286.0,62.5861,62.6259,62.5464,62.5961,72286.0
2023-07-24 14:40:00,62.99,63.07,62.87,63.03,79065.0,62.5961,62.6756,62.4768,62.6358,79065.0
2023-07-24 14:50:00,63.04,63.24,63.03,63.19,76190.0,62.6457,62.8445,62.6358,62.7948,76190.0
2023-07-24 15:00:00,63.18,63.18,63.05,63.11,66443.0,62.7849,62.7849,62.6557,62.7153,66443.0
2023-07-24 15:10:00,63.1,63.16,63.06,63.11,46529.0,62.7054,62.765,62.6656,62.7153,46529.0
2023-07-24 15:20:00,63.12,63.15,62.84,62.87,82107.0,62.7252,62.7551,62.447,62.4768,82107.0
2023-07-24 15:30:00,62.87,63.02,62.86,62.97,87414.0,62.4768,62.6259,62.4669,62.5762,87414.0
2023-07-24 15:40:00,62.96,63.11,62.94,63.02,119732.0,62.5662,62.7153,62.5464,62.6259,119732.0
2023-07-24 15:50:00,63.03,63.16,62.94,63.14,444791.0,62.6358,62.765,62.5464,62.7451,444791.0
2023-07-25 09:30:00,63.34,63.78,63.34,63.56,160870.0,62.9439,63.3811,62.9439,63.1625,160870.0
2023-07-25 09:40:00,63.58,63.68,63.23,63.5,107056.0,63.1824,63.2817,62.8346,63.1029,107056.0
2023-07-25 09:50:00,63.48,63.69,63.4,63.69,136452.0,63.083,63.2917,63.0035,63.2917,136452.0
2023-07-25 10:00:00,63.67,63.85,63.47,63.49,157647.0,63.2718,63.4507,63.0731,63.0929,157647.0
2023-07-25 10:10:00,63.48,63.78,63.47,63.55,84865.0,63.083,63.3811,63.0731,63.1526,84865.0
2023-07-25 10:20:00,63.54,63.92,63.49,63.64,119149.0,63.1426,63.5202,63.0929,63.242,119149.0
2023-07-25 10:30:00,63.64,63.67,63.45,63.61,120936.0,63.242,63.2718,63.0532,63.2122,120936.0
2023-07-25 10:40:00,63.59,63.69,63.47,63.54,58397.0,63.1923,63.2917,63.0731,63.1426,58397.0
2023-07-25 10:50:00,63.55,63.55,63.29,63.35,59197.0,63.1526,63.1526,62.8942,62.9538,59197.0
2023-07-25 11:00:00,63.36,63.5,63.31,63.49,67236.0,62.9637,63.1029,62.9141,63.0929,67236.0
2023-07-25 11:10:00,63.5,63.7,63.45,63.68,55808.0,63.1029,63.3016,63.0532,63.2817,55808.0
2023-07-25 11:20:00,63.68,63.87,63.67,63.87,60313.0,63.2817,63.4706,63.2718,63.4706,60313.0
2023-07-25 11:30:00,63.87,64.09,63.87,64.04,83602.0,63.4706,63.6892,63.4706,63.6395,83602.0
2023-07-25 11:40:00,64.05,64.24,64.04,64.09,124024.0,63.6494,63.8382,63.6395,63.6892,124024.0
2023-07-25 11:50:00,64.08,64.13,64.03,64.09,53303.0,63.6792,63.7289,63.6296,63.6892,53303.0
2023-07-25 12:00:00,64.08,64.14,63.92,64.12,53773.0,63.6792,63.7389,63.5202,63.719,53773.0
2023-07-25 12:10:00,64.12,64.2,64.07,64.15,108422.0,63.719,63.7985,63.6693,63.7488,108422.0
2023-07-25 12:20:00,64.15,64.16,64.0,64.09,59419.0,63.7488,63.7587,63.5997,63.6892,59419.0
2023-07-25 12:30:00,64.1,64.24,63.99,64.24,53733.0,63.6991,63.8382,63.5898,63.8382,53733.0
2023-07-25 12:40:00,64.24,64.3,64.18,64.26,144093.0,63.8382,63.8979,63.7786,63.8581,144093.0
2023-07-25 12:50:00,64.27,64.49,64.26,64.43,218096.0,63.8681,64.0867,63.8581,64.027,218096.0
2023-07-25 13:00:00,64.43,64.5,64.33,64.42,128446.0,64.027,64.0966,63.9277,64.0171,128446.0
2023-07-25 13:10:00,64.42,64.55,64.4,64.53,95792.0,64.0171,64.1463,63.9972,64.1264,95792.0
2023-07-25 13:20:00,64.53,64.67,64.52,64.66,109459.0,64.1264,64.2655,64.1165,64.2556,109459.0
2023-07-25 13:30:00,64.67,64.7,64.45,64.57,112358.0,64.2655,64.2954,64.0469,64.1662,112358.0
2023-07-25 13:40:00,64.56,64.62,64.44,64.52,142553.0,64.1562,64.2159,64.037,64.1165,142553.0
2023-07-25 13:50:00,64.53,64.54,64.42,64.5,91823.0,64.1264,64.1364,64.0171,64.0966,91823.0
2023-07-25 14:00:00,64.5,64.5,64.34,64.34,87308.0,64.0966,64.0966,63.9376,63.9376,87308.0
2023-07-25 14:10:00,64.33,64.45,64.32,64.42,67289.0,63.9277,64.0469,63.9177,64.0171,67289.0
2023-07-25 14:20:00,64.42,64.57,64.36,64.52,92943.0,64.0171,64.1662,63.9575,64.1165,92943.0
2023-07-25 14:30:00,64.54,64.64,64.5,64.52,68771.0,64.1364,64.2357,64.0966,64.1165,68771.0
2023-07-25 14:40:00,64.5,64.58,64.39,64.4,59679.0,64.0966,64.1761,63.9873,63.9972,59679.0
2023-07-25 14:50:00,64.4,64.48,64.2,64.23,58371.0,63.9972,64.0767,63.7985,63.8283,58371.0
2023-07-25 15:00:00,64.24,64.46,64.22,64.41,78678.0,63.8382,64.0569,63.8184,64.0072,78678.0
2023-07-25 15:10:00,64.41,64.56,64.35,64.36,75541.0,64.0072,64.1562,63.9476,63.9575,75541.0
2023-07-25 15:20:00,64.34,64.44,64.18,64.21,121386.0,63.9376,64.037,63.7786,63.8084,121386.0
2023-07-25 15:30:00,64.2,64.22,64.06,64.12,146555.0,63.7985,63.8184,63.6594,63.719,146555.0
2023-07-25 15:40:00,64.12,64.16,64.0,64.06,232027.0,63.719,63.7587,63.5997,63.6594,232027.0
2023-07-25 15:50:00,64.06,64.09,63.83,63.88,610190.0,63.6594,63.6892,63.4308,63.4805,610190.0
2023-07-26 09:30:00,63.12,63.2,62.28,62.85,327478.0,62.7252,62.8047,61.8905,62.4569,327478.0
2023-07-26 09:40:00,62.85,63.55,62.85,63.26,176103.0,62.4569,63.1526,62.4569,62.8644,176103.0
2023-07-26 09:50:00,63.27,63.5,63.17,63.36,117491.0,62.8743,63.1029,62.7749,62.9637,117491.0
2023-07-26 10:00:00,63.35,63.49,63.22,63.38,92256.0,62.9538,63.0929,62.8246,62.9836,92256.0
2023-07-26 10:10:00,63.37,63.73,63.31,63.62,123613.0,62.9737,63.3314,62.9141,63.2221,123613.0
2023-07-26 10:20:00,63.61,63.71,63.32,63.56,100973.0,63.2122,63.3116,62.924,63.1625,100973.0
2023-07-26 10:30:00,63.55,63.67,63.35,63.42,71001.0,63.1526,63.2718,62.9538,63.0234,71001.0
2023-07-26 10:40:00,63.42,63.47,63.18,63.18,97851.0,63.0234,63.0731,62.7849,62.7849,97851.0
2023-07-26 10:50:00,63.17,63.2,62.57,62.6,140167.0,62.7749,62.8047,62.1787,62.2085,140167.0
2023-07-26 11:00:00,62.61,62.75,62.42,62.68,95424.0,62.2184,62.3576,62.0296,62.288,95424.0
2023-07-26 11:10:00,62.65,62.81,62.61,62.71,69258.0,62.2582,62.4172,62.2184,62.3178,69258.0
2023-07-26 11:20:00,62.7,62.84,62.67,62.76,76932.0,62.3079,62.447,62.2781,62.3675,76932.0
2023-07-26 11:30:00,62.74,62.99,62.74,62.96,62309.0,62.3476,62.5961,62.3476,62.5662,62309.0
2023-07-26 11:40:00,62.96,63.08,62.9,63.02,61457.0,62.5662,62.6855,62.5066,62.6259,61457.0
2023-07-26 11:50:00,63.02,63.1,62.93,63.02,61849.0,62.6259,62.7054,62.5364,62.6259,61849.0
2023-07-26 12:00:00,63.0,63.12,62.92,63.09,56696.0,62.606,62.7252,62.5265,62.6954,56696.0
2023-07-26 12:10:00,63.09,63.27,63.07,63.24,88433.0,62.6954,62.8743,62.6756,62.8445,88433.0
2023-07-26 12:20:00,63.23,63.27,63.01,63.05,57518.0,62.8346,62.8743,62.6159,62.6557,57518.0
2023-07-26 12:30:00,63.05,63.17,63.04,63.09,70352.0,62.6557,62.7749,62.6457,62.6954,70352.0
2023-07-26 12:40:00,63.09,63.19,63.05,63.15,57962.0,62.6954,62.7948,62.6557,62.7551,57962.0
2023-07-26 12:50:00,63.14,63.19,62.98,63.13,46547.0,62.7451,62.7948,62.5861,62.7352,46547.0
2023-07-26 13:00:00,63.12,63.25,63.09,63.24,38470.0,62.7252,62.8544,62.6954,62.8445,38470.0
2023-07-26 13:10:00,63.24,63.26,63.17,63.2,39734.0,62.8445,62.8644,62.7749,62.8047,39734.0
2023-07-26 13:20:00,63.19,63.2,63.09,63.18,41774.0,62.7948,62.8047,62.6954,62.7849,41774.0
2023-07-26 13:30:00,63.17,63.23,63.14,63.2,42370.0,62.7749,62.8346,62.7451,62.8047,42370.0
2023-07-26 13:40:00,63.19,63.27,63.11,63.27,49078.0,62.7948,62.8743,62.7153,62.8743,49078.0
2023-07-26 13:50:00,63.26,63.35,63.24,63.27,45143.0,62.8644,62.9538,62.8445,62.8743,45143.0
2023-07-26 14:00:00,63.25,63.44,63.13,63.32,85696.0,62.8544,63.0432,62.7352,62.924,85696.0
2023-07-26 14:10:00,63.32,63.48,63.27,63.33,62829.0,62.924,63.083,62.8743,62.9339,62829.0
2023-07-26 14:20:00,63.34,63.39,63.12,63.26,89942.0,62.9439,62.9936,62.7252,62.8644,89942.0
2023-07-26 14:30:00,63.27,63.92,63.25,63.89,121898.0,62.8743,63.5202,62.8544,63.4904,121898.0
2023-07-26 14:40:00,63.88,64.14,63.76,63.85,232844.0,63.4805,63.7389,63.3612,63.4507,232844.0
2023-07-26 14:50:00,63.82,64.1,63.75,63.89,153346.0,63.4209,63.6991,63.3513,63.4904,153346.0
2023-07-26 15:00:00,63.9,64.04,63.27,63.32,197489.0,63.5004,63.6395,62.8743,62.924,197489.0
2023-07-26 15:10:00,63.29,63.57,63.14,63.46,209000.0,62.8942,63.1724,62.7451,63.0631,209000.0
2023-07-26 15:20:00,63.46,63.74,63.42,63.66,143709.0,63.0631,63.3414,63.0234,63.2619,143709.0
2023-07-26 15:30:00,63.66,63.78,63.53,63.61,238434.0,63.2619,63.3811,63.1327,63.2122,238434.0
2023-07-26 15:40:00,63.62,63.86,63.62,63.65,238967.0,63.2221,63.4606,63.2221,63.2519,238967.0
2023-07-26 15:50:00,63.64,63.79,63.31,63.72,1029456.0,63.242,63.3911,62.9141,63.3215,1029456.0
2023-07-27 09:30:00,65.35,65.64,65.2,65.56,449739.0,64.9413,65.2295,64.7922,65.15,449739.0
2023-07-27 09:40:00,65.57,65.66,65.37,65.51,384997.0,65.1599,65.2494,64.9612,65.1003,384997.0
2023-07-27 09:50:00,65.51,65.81,65.4,65.77,592697.0,65.1003,65.3984,64.991,65.3587,592697.0
2023-07-27 10:00:00,65.78,65.97,65.38,65.53,305041.0,65.3686,65.5574,64.9711,65.1202,305041.0
2023-07-27 10:10:00,65.56,66.03,65.53,65.95,244872.0,65.15,65.617,65.1202,65.5375,244872.0
2023-07-27 10:20:00,65.93,65.97,65.11,65.18,252270.0,65.5177,65.5574,64.7028,64.7724,252270.0
2023-07-27 10:30:00,65.19,65.41,65.06,65.31,274157.0,64.7823,65.0009,64.6531,64.9015,274157.0
2023-07-27 10:40:00,65.34,65.84,65.32,65.64,87870.0,64.9314,65.4282,64.9115,65.2295,87870.0
2023-07-27 10:50:00,65.64,65.64,65.3,65.41,103771.0,65.2295,65.2295,64.8916,65.0009,103771.0
2023-07-27 11:00:00,65.43,65.64,65.43,65.57,125962.0,65.0208,65.2295,65.0208,65.1599,125962.0
2023-07-27 11:10:00,65.57,65.73,65.38,65.72,127117.0,65.1599,65.3189,64.9711,65.309,127117.0
2023-07-27 11:20:00,65.71,66.03,65.63,65.95,203176.0,65.299,65.617,65.2195,65.5375,203176.0
2023-07-27 11:30:00,65.97,66.12,65.91,65.95,180033.0,65.5574,65.7065,65.4978,65.5375,180033.0
2023-07-27 11:40:00,65.96,65.97,65.67,65.7,126133.0,65.5475,65.5574,65.2593,65.2891,126133.0
2023-07-27 11:50:00,65.71,65.87,65.67,65.72,199854.0,65.299,65.458,65.2593,65.309,199854.0
2023-07-27 12:00:00,65.73,66.14,65.71,66.12,119008.0,65.3189,65.7264,65.299,65.7065,119008.0
2023-07-27 12:10:00,66.14,66.24,65.95,66.0,112918.0,65.7264,65.8257,65.5375,65.5872,112918.0
2023-07-27 12:20:00,66.0,66.03,65.91,65.95,113870.0,65.5872,65.617,65.4978,65.5375,113870.0
2023-07-27 12:30:00,65.96,65.99,65.72,65.88,94968.0,65.5475,65.5773,65.309,65.468,94968.0
2023-07-27 12:40:00,65.87,66.13,65.86,66.12,194411.0,65.458,65.7164,65.4481,65.7065,194411.0
2023-07-27 12:50:00,66.12,66.12,65.76,65.94,73086.0,65.7065,65.7065,65.3487,65.5276,73086.0
2023-07-27 13:00:00,65.95,65.99,65.43,65.66,114212.0,65.5375,65.5773,65.0208,65.2494,114212.0
2023-07-27 13:10:00,65.66,65.75,65.29,65.34,99414.0,65.2494,65.3388,64.8817,64.9314,99414.0
2023-07-27 13:20:00,65.31,65.46,65.13,65.25,140126.0,64.9015,65.0506,64.7227,64.8419,140126.0
2023-07-27 13:30:00,65.25,65.27,64.97,65.01,123886.0,64.8419,64.8618,64.5637,64.6034,123886.0
2023-07-27 13:40:00,65.02,65.14,64.85,64.94,134159.0,64.6134,64.7326,64.4444,64.5339,134159.0
2023-07-27 13:50:00,64.93,65.04,64.75,64.85,71627.0,64.5239,64.6332,64.345,64.4444,71627.0
2023-07-27 14:00:00,64.84,65.03,64.67,64.68,174201.0,64.4345,64.6233,64.2655,64.2755,174201.0
2023-07-27 14:10:00,64.68,64.68,64.34,64.41,115524.0,64.2755,64.2755,63.9376,64.0072,115524.0
2023-07-27 14:20:00,64.41,64.51,63.89,63.89,133726.0,64.0072,64.1065,63.4904,63.4904,133726.0
2023-07-27 14:30:00,63.9,64.0,63.51,63.67,171665.0,63.5004,63.5997,63.1128,63.2718,171665.0
2023-07-27 14:40:00,63.66,63.85,63.62,63.68,132830.0,63.2619,63.4507,63.2221,63.2817,132830.0
2023-07-27 14:50:00,63.66,63.71,63.34,63.35,141235.0,63.2619,63.3116,62.9439,62.9538,141235.0
2023-07-27 15:00:00,63.34,63.53,63.29,63.52,158556.0,62.9439,63.1327,62.8942,63.1227,158556.0
2023-07-27 15:10:00,63.52,64.0,63.51,64.0,194122.0,63.1227,63.5997,63.1128,63.5997,194122.0
2023-07-27 15:20:00,64.01,64.04,63.66,63.67,129002.0,63.6097,63.6395,63.2619,63.2718,129002.0
2023-07-27 15:30:00,63.68,63.88,63.53,63.67,131393.0,63.2817,63.4805,63.1327,63.2718,131393.0
2023-07-27 15:40:00,63.67,63.74,63.48,63.64,180264.0,63.2718,63.3414,63.083,63.242,180264.0
2023-07-27 15:50:00,63.64,63.97,63.63,63.9,615177.0,63.242,63.5699,63.2321,63.5004,615177.0
2023-07-28 09:30:00,65.39,65.41,64.69,64.98,207302.0,64.981,65.0009,64.2854,64.5736,207302.0
2023-07-28 09:40:00,64.98,65.29,64.88,65.19,141152.0,64.5736,64.8817,64.4742,64.7823,141152.0
2023-07-28 09:50:00,65.19,65.37,64.8,64.83,135476.0,64.7823,64.9612,64.3947,64.4245,135476.0
2023-07-28 10:00:00,64.82,65.13,64.82,64.92,112090.0,64.4146,64.7227,64.4146,64.514,112090.0
2023-07-28 10:10:00,64.9,65.08,64.85,65.01,99731.0,64.4941,64.673,64.4444,64.6034,99731.0
2023-07-28 10:20:00,64.97,64.97,64.33,64.43,109667.0,64.5637,64.5637,63.9277,64.027,109667.0
2023-07-28 10:30:00,64.45,64.85,64.44,64.59,121504.0,64.0469,64.4444,64.037,64.186,121504.0
2023-07-28 10:40:00,64.58,64.72,64.39,64.56,69735.0,64.1761,64.3152,63.9873,64.1562,69735.0
2023-07-28 10:50:00,64.57,64.6,64.25,64.55,99321.0,64.1662,64.196,63.8482,64.1463,99321.0
2023-07-28 11:00:00,64.55,64.87,64.55,64.86,87468.0,64.1463,64.4643,64.1463,64.4544,87468.0
2023-07-28 11:10:00,64.86,65.07,64.78,65.02,101893.0,64.4544,64.663,64.3749,64.6134,101893.0
2023-07-28 11:20:00,65.02,65.17,64.94,65.08,96662.0,64.6134,64.7624,64.5339,64.673,96662.0
2023-07-28 11:30:00,65.08,65.21,64.98,65.04,109194.0,64.673,64.8022,64.5736,64.6332,109194.0
2023-07-28 11:40:00,65.04,65.1,64.89,64.97,72147.0,64.6332,64.6929,64.4842,64.5637,72147.0
2023-07-28 11:50:00,64.95,65.07,64.94,65.02,106986.0,64.5438,64.663,64.5339,64.6134,106986.0
2023-07-28 12:00:00,65.0,65.05,64.76,64.78,98755.0,64.5935,64.6432,64.355,64.3749,98755.0
2023-07-28 12:10:00,64.8,65.08,64.79,64.99,69358.0,64.3947,64.673,64.3848,64.5835,69358.0
2023-07-28 12:20:00,64.98,65.04,64.93,64.97,57491.0,64.5736,64.6332,64.5239,64.5637,57491.0
2023-07-28 12:30:00,64.96,65.0,64.87,64.91,62598.0,64.5537,64.5935,64.4643,64.504,62598.0
2023-07-28 12:40:00,64.91,65.02,64.91,65.0,57082.0,64.504,64.6134,64.504,64.5935,57082.0
2023-07-28 12:50:00,65.0,65.06,64.87,64.93,58042.0,64.5935,64.6531,64.4643,64.5239,58042.0
2023-07-28 13:00:00,64.94,64.96,64.8,64.89,56379.0,64.5339,64.5537,64.3947,64.4842,56379.0
2023-07-28 13:10:00,64.9,65.0,64.84,64.88,51372.0,64.4941,64.5935,64.4345,64.4742,51372.0
2023-07-28 13:20:00,64.87,64.88,64.73,64.87,40375.0,64.4643,64.4742,64.3252,64.4643,40375.0
2023-07-28 13:30:00,64.85,64.95,64.7,64.87,59090.0,64.4444,64.5438,64.2954,64.4643,59090.0
2023-07-28 13:40:00,64.88,64.88,64.58,64.67,60967.0,64.4742,64.4742,64.1761,64.2655,60967.0
2023-07-28 13:50:00,64.69,65.05,64.68,65.03,75762.0,64.2854,64.6432,64.2755,64.6233,75762.0
2023-07-28 14:00:00,65.03,65.11,64.97,65.0,51650.0,64.6233,64.7028,64.5637,64.5935,51650.0
2023-07-28 14:10:00,64.99,65.0,64.85,64.93,37307.0,64.5835,64.5935,64.4444,64.5239,37307.0
2023-07-28 14:20:00,64.92,65.08,64.89,65.01,52151.0,64.514,64.673,64.4842,64.6034,52151.0
2023-07-28 14:30:00,65.0,65.02,64.82,64.88,50021.0,64.5935,64.6134,64.4146,64.4742,50021.0
2023-07-28 14:40:00,64.87,65.06,64.85,64.97,48766.0,64.4643,64.6531,64.4444,64.5637,48766.0
2023-07-28 14:50:00,64.97,65.08,64.92,64.96,44267.0,64.5637,64.673,64.514,64.5537,44267.0
2023-07-28 15:00:00,64.97,65.1,64.88,65.08,60742.0,64.5637,64.6929,64.4742,64.673,60742.0
2023-07-28 15:10:00,65.08,65.21,65.02,65.14,92825.0,64.673,64.8022,64.6134,64.7326,92825.0
2023-07-28 15:20:00,65.14,65.15,64.92,64.93,139146.0,64.7326,64.7425,64.514,64.5239,139146.0
2023-07-28 15:30:00,64.92,65.06,64.9,64.95,134607.0,64.514,64.6531,64.4941,64.5438,134607.0
2023-07-28 15:40:00,64.95,64.98,64.83,64.91,188738.0,64.5438,64.5736,64.4245,64.504,188738.0
2023-07-28 15:50:00,64.9,65.03,64.83,64.9,541865.0,64.4941,64.6233,64.4245,64.4941,541865.0
2023-07-31 09:30:00,65.24,65.93,65.12,65.65,419597.0,64.832,65.5177,64.7127,65.2394,419597.0
2023-07-31 09:40:00,65.64,66.26,65.56,65.92,385296.0,65.2295,65.8456,65.15,65.5077,385296.0
2023-07-31 09:50:00,65.92,66.03,65.41,65.67,180283.0,65.5077,65.617,65.0009,65.2593,180283.0
2023-07-31 10:00:00,65.67,66.07,65.63,65.96,200015.0,65.2593,65.6568,65.2195,65.5475,200015.0
2023-07-31 10:10:00,65.95,66.15,65.86,66.03,126177.0,65.5375,65.7363,65.4481,65.617,126177.0
2023-07-31 10:20:00,66.04,66.14,65.92,65.98,93400.0,65.627,65.7264,65.5077,65.5674,93400.0
2023-07-31 10:30:00,65.98,66.1,65.89,65.99,213361.0,65.5674,65.6866,65.4779,65.5773,213361.0
2023-07-31 10:40:00,65.98,66.02,65.61,65.82,110567.0,65.5674,65.6071,65.1997,65.4084,110567.0
2023-07-31 10:50:00,65.81,65.9,65.63,65.63,93273.0,65.3984,65.4879,65.2195,65.2195,93273.0
2023-07-31 11:00:00,65.64,65.8,65.63,65.63,87672.0,65.2295,65.3885,65.2195,65.2195,87672.0
2023-07-31 11:10:00,65.63,65.73,65.51,65.61,83780.0,65.2195,65.3189,65.1003,65.1997,83780.0
2023-07-31 11:20:00,65.62,65.66,65.36,65.55,94641.0,65.2096,65.2494,64.9512,65.14,94641.0
2023-07-31 11:30:00,65.56,65.6,65.31,65.48,102626.0,65.15,65.1897,64.9015,65.0705,102626.0
2023-07-31 11:40:00,65.48,65.57,65.42,65.53,52842.0,65.0705,65.1599,65.0109,65.1202,52842.0
2023-07-31 11:50:00,65.54,65.54,65.21,65.38,86714.0,65.1301,65.1301,64.8022,64.9711,86714.0
2023-07-31 12:00:00,65.38,65.39,65.11,65.21,133363.0,64.9711,64.981,64.7028,64.8022,133363.0
2023-07-31 12:10:00,65.22,65.25,65.1,65.24,87890.0,64.8121,64.8419,64.6929,64.832,87890.0
2023-07-31 12:20:00,65.25,65.28,65.06,65.12,177961.0,64.8419,64.8717,64.6531,64.7127,177961.0
2023-07-31 12:30:00,65.11,65.41,65.1,65.35,83398.0,64.7028,65.0009,64.6929,64.9413,83398.0
2023-07-31 12:40:00,65.36,65.43,65.19,65.42,108565.0,64.9512,65.0208,64.7823,65.0109,108565.0
2023-07-31 12:50:00,65.41,65.42,65.01,65.04,77622.0,65.0009,65.0109,64.6034,64.6332,77622.0
2023-07-31 13:00:00,65.04,65.12,64.91,65.1,88354.0,64.6332,64.7127,64.504,64.6929,88354.0
2023-07-31 13:10:00,65.11,65.21,64.92,64.97,59281.0,64.7028,64.8022,64.514,64.5637,59281.0
2023-07-31 13:20:00,64.96,65.09,64.94,65.05,58148.0,64.5537,64.6829,64.5339,64.6432,58148.0
2023-07-31 13:30:00,65.05,65.18,65.01,65.17,58072.0,64.6432,64.7724,64.6034,64.7624,58072.0
2023-07-31 13:40:00,65.17,65.2,65.07,65.17,54852.0,64.7624,64.7922,64.663,64.7624,54852.0
2023-07-31 13:50:00,65.16,65.16,65.01,65.09,54822.0,64.7525,64.7525,64.6034,64.6829,54822.0
2023-07-31 14:00:00,65.1,65.22,65.06,65.1,52753.0,64.6929,64.8121,64.6531,64.6929,52753.0
2023-07-31 14:10:00,65.09,65.19,65.07,65.19,42617.0,64.6829,64.7823,64.663,64.7823,42617.0
2023-07-31 14:20:00,65.18,65.19,64.99,65.11,97295.0,64.7724,64.7823,64.5835,64.7028,97295.0
2023-07-31 14:30:00,65.13,65.14,64.99,65.05,69640.0,64.7227,64.7326,64.5835,64.6432,69640.0
2023-07-31 14:40:00,65.05,65.16,65.03,65.13,93352.0,64.6432,64.7525,64.6233,64.7227,93352.0
2023-07-31 14:50:00,65.14,65.24,65.09,65.23,59072.0,64.7326,64.832,64.6829,64.822,59072.0
2023-07-31 15:00:00,65.24,65.24,65.04,65.04,71595.0,64.832,64.832,64.6332,64.6332,71595.0
2023-07-31 15:10:00,65.03,65.07,64.98,65.04,66506.0,64.6233,64.663,64.5736,64.6332,66506.0
2023-07-31 15:20:00,65.05,65.05,64.87,64.91,79050.0,64.6432,64.6432,64.4643,64.504,79050.0
2023-07-31 15:30:00,64.92,64.94,64.78,64.86,104500.0,64.514,64.5339,64.3749,64.4544,104500.0
2023-07-31 15:40:00,64.86,64.96,64.69,64.74,138338.0,64.4544,64.5537,64.2854,64.3351,138338.0
2023-07-31 15:50:00,64.73,65.18,64.73,65.15,634844.0,64.3252,64.7724,64.3252,64.7425,634844.0
2023-08-01 09:30:00,64.87,64.93,64.23,64.8,331345.0,64.4643,64.5239,63.8283,64.3947,331345.0
2023-08-01 09:40:00,64.78,65.01,64.56,64.93,205672.0,64.3749,64.6034,64.1562,64.5239,205672.0
2023-08-01 09:50:00,64.9,64.91,64.54,64.61,113178.0,64.4941,64.504,64.1364,64.2059,113178.0
2023-08-01 10:00:00,64.63,65.22,64.55,65.19,123455.0,64.2258,64.8121,64.1463,64.7823,123455.0
2023-08-01 10:10:00,65.19,65.25,64.59,64.7,222924.0,64.7823,64.8419,64.186,64.2954,222924.0
2023-08-01 10:20:00,64.69,65.25,64.58,65.21,115781.0,64.2854,64.8419,64.1761,64.8022,115781.0
2023-08-01 10:30:00,65.2,65.58,65.19,65.52,158119.0,64.7922,65.1699,64.7823,65.1102,158119.0
2023-08-01 10:40:00,65.53,65.67,65.46,65.58,101580.0,65.1202,65.2593,65.0506,65.1699,101580.0
2023-08-01 10:50:00,65.57,65.79,65.48,65.59,91269.0,65.1599,65.3785,65.0705,65.1798,91269.0
2023-08-01 11:00:00,65.62,65.64,65.42,65.58,52725.0,65.2096,65.2295,65.0109,65.1699,52725.0
2023-08-01 11:10:00,65.57,65.59,65.35,65.48,92257.0,65.1599,65.1798,64.9413,65.0705,92257.0
2023-08-01 11:20:00,65.48,65.75,65.46,65.72,70506.0,65.0705,65.3388,65.0506,65.309,70506.0
2023-08-01 11:30:00,65.71,65.94,65.63,65.94,109320.0,65.299,65.5276,65.2195,65.5276,109320.0
2023-08-01 11:40:00,65.93,65.97,65.8,65.86,117022.0,65.5177,65.5574,65.3885,65.4481,117022.0
2023-08-01 11:50:00,65.86,66.1,65.84,66.02,215244.0,65.4481,65.6866,65.4282,65.6071,215244.0
2023-08-01 12:00:00,66.01,66.06,65.7,65.77,115447.0,65.5972,65.6469,65.2891,65.3587,115447.0
2023-08-01 12:10:00,65.77,65.89,65.75,65.78,123613.0,65.3587,65.4779,65.3388,65.3686,123613.0
2023-08-01 12:20:00,65.78,65.82,65.61,65.67,53419.0,65.3686,65.4084,65.1997,65.2593,53419.0
2023-08-01 12:30:00,65.64,65.68,65.52,65.63,75412.0,65.2295,65.2692,65.1102,65.2195,75412.0
2023-08-01 12:40:00,65.65,65.79,65.62,65.7,68755.0,65.2394,65.3785,65.2096,65.2891,68755.0
2023-08-01 12:50:00,65.71,65.83,65.66,65.81,48780.0,65.299,65.4183,65.2494,65.3984,48780.0
2023-08-01 13:00:00,65.83,65.94,65.73,65.87,64944.0,65.4183,65.5276,65.3189,65.458,64944.0
2023-08-01 13:10:00,65.87,65.87,65.7,65.73,44801.0,65.458,65.458,65.2891,65.3189,44801.0
2023-08-01 13:20:00,65.74,65.8,65.65,65.74,51828.0,65.3289,65.3885,65.2394,65.3289,51828.0
2023-08-01 13:30:00,65.75,65.82,65.69,65.7,68866.0,65.3388,65.4084,65.2792,65.2891,68866.0
2023-08-01 13:40:00,65.7,65.79,65.66,65.69,42387.0,65.2891,65.3785,65.2494,65.2792,42387.0
2023-08-01 13:50:00,65.69,65.91,65.69,65.89,56029.0,65.2792,65.4978,65.2792,65.4779,56029.0
2023-08-01 14:00:00,65.91,66.02,65.89,65.95,118440.0,65.4978,65.6071,65.4779,65.5375,118440.0
2023-08-01 14:10:00,65.95,65.98,65.87,65.92,94654.0,65.5375,65.5674,65.458,65.5077,94654.0
2023-08-01 14:20:00,65.92,66.0,65.87,65.95,92450.0,65.5077,65.5872,65.458,65.5375,92450.0
2023-08-01 14:30:00,65.95,65.99,65.88,65.95,80743.0,65.5375,65.5773,65.468,65.5375,80743.0
2023-08-01 14:40:00,65.96,66.06,65.87,66.06,128319.0,65.5475,65.6469,65.458,65.6469,128319.0
2023-08-01 14:50:00,66.06,66.11,65.92,65.97,102375.0,65.6469,65.6965,65.5077,65.5574,102375.0
2023-08-01 15:00:00,65.98,66.15,65.9,66.06,111441.0,65.5674,65.7363,65.4879,65.6469,111441.0
2023-08-01 15:10:00,66.06,66.1,65.99,66.06,69958.0,65.6469,65.6866,65.5773,65.6469,69958.0
2023-08-01 15:20:00,66.07,66.16,66.06,66.13,165771.0,65.6568,65.7462,65.6469,65.7164,165771.0
2023-08-01 15:30:00,66.12,66.29,66.0,66.02,236017.0,65.7065,65.8754,65.5872,65.6071,236017.0
2023-08-01 15:40:00,66.03,66.11,65.94,66.07,138435.0,65.617,65.6965,65.5276,65.6568,138435.0
2023-08-01 15:50:00,66.08,66.16,65.91,65.92,493479.0,65.6667,65.7462,65.4978,65.5077,493479.0
2023-08-02 09:30:00,64.93,65.0,63.53,63.88,503764.0,64.5239,64.5935,63.1327,63.4805,503764.0
2023-08-02 09:40:00,63.84,64.01,63.69,63.96,227670.0,63.4407,63.6097,63.2917,63.56,227670.0
2023-08-02 09:50:00,63.95,63.96,63.53,63.54,189751.0,63.5501,63.56,63.1327,63.1426,189751.0
2023-08-02 10:00:00,63.56,63.75,63.33,63.39,326732.0,63.1625,63.3513,62.9339,62.9936,326732.0
2023-08-02 10:10:00,63.38,63.45,62.93,63.16,373166.0,62.9836,63.0532,62.5364,62.765,373166.0
2023-08-02 10:20:00,63.14,63.7,63.12,63.47,149482.0,62.7451,63.3016,62.7252,63.0731,149482.0
2023-08-02 10:30:00,63.45,63.64,63.35,63.52,116031.0,63.0532,63.242,62.9538,63.1227,116031.0
2023-08-02 10:40:00,63.52,63.58,63.06,63.1,113845.0,63.1227,63.1824,62.6656,62.7054,113845.0
2023-08-02 10:50:00,63.11,63.3,62.95,63.03,149502.0,62.7153,62.9041,62.5563,62.6358,149502.0
2023-08-02 11:00:00,63.02,63.14,62.87,63.11,199455.0,62.6259,62.7451,62.4768,62.7153,199455.0
2023-08-02 11:10:00,63.11,63.29,62.94,62.96,180913.0,62.7153,62.8942,62.5464,62.5662,180913.0
2023-08-02 11:20:00,62.95,62.96,62.55,62.74,250190.0,62.5563,62.5662,62.1588,62.3476,250190.0
2023-08-02 11:30:00,62.74,62.75,62.46,62.47,195662.0,62.3476,62.3576,62.0694,62.0793,195662.0
2023-08-02 11:40:00,62.47,62.49,62.01,62.13,324002.0,62.0793,62.0992,61.6222,61.7414,324002.0
2023-08-02 11:50:00,62.12,62.21,61.6,61.7,430593.0,61.7315,61.8209,61.2147,61.3141,430593.0
2023-08-02 12:00:00,61.7,61.73,61.31,61.37,384041.0,61.3141,61.3439,60.9266,60.9862,384041.0
2023-08-02 12:10:00,61.38,61.46,61.16,61.32,308842.0,60.9961,61.0756,60.7775,60.9365,308842.0
2023-08-02 12:20:00,61.32,61.32,60.98,61.08,389100.0,60.9365,60.9365,60.5986,60.698,389100.0
2023-08-02 12:30:00,61.08,61.61,61.01,61.59,299269.0,60.698,61.2247,60.6284,61.2048,299269.0
2023-08-02 12:40:00,61.61,61.67,61.43,61.65,138885.0,61.2247,61.2843,61.0458,61.2644,138885.0
2023-08-02 12:50:00,61.66,61.71,61.37,61.65,113917.0,61.2744,61.3241,60.9862,61.2644,113917.0
2023-08-02 13:00:00,61.63,61.89,61.61,61.71,172712.0,61.2446,61.5029,61.2247,61.3241,172712.0
2023-08-02 13:10:00,61.71,61.92,61.71,61.87,123121.0,61.3241,61.5327,61.3241,61.4831,123121.0
2023-08-02 13:20:00,61.87,61.87,61.69,61.83,104246.0,61.4831,61.4831,61.3042,61.4433,104246.0
2023-08-02 13:30:00,61.82,62.03,61.78,61.88,117329.0,61.4334,61.6421,61.3936,61.493,117329.0
2023-08-02 13:40:00,61.89,61.97,61.7,61.73,125152.0,61.5029,61.5824,61.3141,61.3439,125152.0
2023-08-02 13:50:00,61.72,61.75,61.63,61.66,69641.0,61.334,61.3638,61.2446,61.2744,69641.0
2023-08-02 14:00:00,61.67,62.16,61.66,62.13,100654.0,61.2843,61.7712,61.2744,61.7414,100654.0
2023-08-02 14:10:00,62.13,62.35,62.08,62.34,138299.0,61.7414,61.9601,61.6917,61.9501,138299.0
2023-08-02 14:20:00,62.33,62.33,62.08,62.18,79975.0,61.9402,61.9402,61.6917,61.7911,79975.0
2023-08-02 14:30:00,62.17,62.31,62.17,62.23,109317.0,61.7812,61.9203,61.7812,61.8408,109317.0
2023-08-02 14:40:00,62.23,62.49,62.16,62.37,103154.0,61.8408,62.0992,61.7712,61.9799,103154.0
2023-08-02 14:50:00,62.37,62.46,62.33,62.43,71968.0,61.9799,62.0694,61.9402,62.0396,71968.0
2023-08-02 15:00:00,62.43,62.57,62.06,62.11,186687.0,62.0396,62.1787,61.6719,61.7216,186687.0
2023-08-02 15:10:00,62.1,62.18,61.83,61.96,198409.0,61.7116,61.7911,61.4433,61.5725,198409.0
2023-08-02 15:20:00,61.96,62.04,61.76,61.86,151778.0,61.5725,61.652,61.3737,61.4731,151778.0
2023-08-02 15:30:00,61.87,62.12,61.87,62.04,202628.0,61.4831,61.7315,61.4831,61.652,202628.0
2023-08-02 15:40:00,62.03,62.25,61.82,62.23,460664.0,61.6421,61.8607,61.4334,61.8408,460664.0
2023-08-02 15:50:00,62.23,62.27,62.06,62.11,1012963.0,61.8408,61.8806,61.6719,61.7216,1012963.0
2023-08-03 09:30:00,61.44,62.6,61.19,62.51,370620.0,61.0557,62.2085,60.8073,62.1191,370620.0
2023-08-03 09:40:00,62.45,62.59,61.86,62.56,298753.0,62.0594,62.1986,61.4731,62.1687,298753.0
2023-08-03 09:50:00,62.55,62.64,62.04,62.2,263005.0,62.1588,62.2482,61.652,61.811,263005.0
2023-08-03 10:00:00,62.18,62.6,62.17,62.21,208028.0,61.7911,62.2085,61.7812,61.8209,208028.0
2023-08-03 10:10:00,62.22,62.29,61.91,62.04,236561.0,61.8309,61.9004,61.5228,61.652,236561.0
2023-08-03 10:20:00,62.06,62.07,61.42,61.5,350244.0,61.6719,61.6818,61.0359,61.1154,350244.0
2023-08-03 10:30:00,61.48,61.97,61.48,61.96,287920.0,61.0955,61.5824,61.0955,61.5725,287920.0
2023-08-03 10:40:00,61.96,61.98,61.74,61.84,153890.0,61.5725,61.5924,61.3539,61.4532,153890.0
2023-08-03 10:50:00,61.83,62.06,61.6,62.06,125994.0,61.4433,61.6719,61.2147,61.6719,125994.0
2023-08-03 11:00:00,62.06,62.11,61.75,61.75,127597.0,61.6719,61.7216,61.3638,61.3638,127597.0
2023-08-03 11:10:00,61.74,62.13,61.67,62.05,89107.0,61.3539,61.7414,61.2843,61.6619,89107.0
2023-08-03 11:20:00,62.05,62.15,61.98,62.02,132726.0,61.6619,61.7613,61.5924,61.6321,132726.0
2023-08-03 11:30:00,62.03,62.28,62.03,62.2,70191.0,61.6421,61.8905,61.6421,61.811,70191.0
2023-08-03 11:40:00,62.21,62.34,62.18,62.27,75656.0,61.8209,61.9501,61.7911,61.8806,75656.0
2023-08-03 11:50:00,62.27,62.39,62.02,62.19,108872.0,61.8806,61.9998,61.6321,61.8011,108872.0
2023-08-03 12:00:00,62.19,62.47,62.15,62.46,59968.0,61.8011,62.0793,61.7613,62.0694,59968.0
2023-08-03 12:10:00,62.45,62.68,62.45,62.65,111160.0,62.0594,62.288,62.0594,62.2582,111160.0
2023-08-03 12:20:00,62.64,62.73,62.54,62.6,68565.0,62.2482,62.3377,62.1489,62.2085,68565.0
2023-08-03 12:30:00,62.6,62.69,62.53,62.62,68218.0,62.2085,62.2979,62.1389,62.2284,68218.0
2023-08-03 12:40:00,62.62,62.97,62.61,62.95,129142.0,62.2284,62.5762,62.2184,62.5563,129142.0
2023-08-03 12:50:00,62.95,63.0,62.8,62.89,97623.0,62.5563,62.606,62.4072,62.4967,97623.0
2023-08-03 13:00:00,62.9,62.96,62.82,62.86,95268.0,62.5066,62.5662,62.4271,62.4669,95268.0
2023-08-03 13:10:00,62.85,62.89,62.73,62.8,85213.0,62.4569,62.4967,62.3377,62.4072,85213.0
2023-08-03 13:20:00,62.82,62.98,62.82,62.83,56955.0,62.4271,62.5861,62.4271,62.4371,56955.0
2023-08-03 13:30:00,62.84,62.92,62.69,62.79,57023.0,62.447,62.5265,62.2979,62.3973,57023.0
2023-08-03 13:40:00,62.77,62.79,62.62,62.69,51568.0,62.3774,62.3973,62.2284,62.2979,51568.0
2023-08-03 13:50:00,62.69,62.74,62.47,62.48,63860.0,62.2979,62.3476,62.0793,62.0892,63860.0
2023-08-03 14:00:00,62.47,62.55,62.32,62.33,65053.0,62.0793,62.1588,61.9302,61.9402,65053.0
2023-08-03 14:10:00,62.33,62.7,62.33,62.7,53779.0,61.9402,62.3079,61.9402,62.3079,53779.0
2023-08-03 14:20:00,62.7,62.7,62.48,62.51,69241.0,62.3079,62.3079,62.0892,62.1191,69241.0
2023-08-03 14:30:00,62.52,62.53,62.24,62.31,86169.0,62.129,62.1389,61.8507,61.9203,86169.0
2023-08-03 14:40:00,62.32,62.44,62.29,62.3,63468.0,61.9302,62.0495,61.9004,61.9104,63468.0
2023-08-03 14:50:00,62.32,62.45,62.28,62.43,51444.0,61.9302,62.0594,61.8905,62.0396,51444.0
2023-08-03 15:00:00,62.45,62.5,62.29,62.4,59327.0,62.0594,62.1091,61.9004,62.0097,59327.0
2023-08-03 15:10:00,62.4,62.4,62.09,62.26,101651.0,62.0097,62.0097,61.7017,61.8706,101651.0
2023-08-03 15:20:00,62.25,62.37,62.22,62.26,98059.0,61.8607,61.9799,61.8309,61.8706,98059.0
2023-08-03 15:30:00,62.27,62.35,62.19,62.19,123417.0,61.8806,61.9601,61.8011,61.8011,123417.0
2023-08-03 15:40:00,62.2,62.32,62.18,62.3,224789.0,61.811,61.9302,61.7911,61.9104,224789.0
2023-08-03 15:50:00,62.32,62.48,62.28,62.32,734188.0,61.9302,62.0892,61.8905,61.9302,734188.0
2023-08-04 09:30:00,62.25,63.1,62.15,62.86,342179.0,61.8607,62.7054,61.7613,62.4669,342179.0
2023-08-04 09:40:00,62.86,62.87,62.45,62.73,180129.0,62.4669,62.4768,62.0594,62.3377,180129.0
2023-08-04 09:50:00,62.74,62.81,62.04,62.14,225608.0,62.3476,62.4172,61.652,61.7514,225608.0
2023-08-04 10:00:00,62.14,62.14,61.64,62.06,236742.0,61.7514,61.7514,61.2545,61.6719,236742.0
2023-08-04 10:10:00,62.08,62.61,62.07,62.61,188722.0,61.6917,62.2184,61.6818,62.2184,188722.0
2023-08-04 10:20:00,62.61,62.68,62.32,62.56,68264.0,62.2184,62.288,61.9302,62.1687,68264.0
2023-08-04 10:30:00,62.55,63.05,62.52,62.88,157048.0,62.1588,62.6557,62.129,62.4867,157048.0
2023-08-04 10:40:00,62.83,62.93,62.74,62.88,153271.0,62.4371,62.5364,62.3476,62.4867,153271.0
2023-08-04 10:50:00,62.88,63.16,62.79,63.14,150857.0,62.4867,62.765,62.3973,62.7451,150857.0
2023-08-04 11:00:00,63.16,63.31,63.11,63.17,143802.0,62.765,62.9141,62.7153,62.7749,143802.0
2023-08-04 11:10:00,63.17,63.19,62.88,62.98,110740.0,62.7749,62.7948,62.4867,62.5861,110740.0
2023-08-04 11:20:00,63.0,63.2,62.89,63.19,93813.0,62.606,62.8047,62.4967,62.7948,93813.0
2023-08-04 11:30:00,63.2,63.29,63.1,63.19,83809.0,62.8047,62.8942,62.7054,62.7948,83809.0
2023-08-04 11:40:00,63.18,63.62,63.17,63.59,112970.0,62.7849,63.2221,62.7749,63.1923,112970.0
2023-08-04 11:50:00,63.61,63.76,63.55,63.62,137911.0,63.2122,63.3612,63.1526,63.2221,137911.0
2023-08-04 12:00:00,63.62,63.62,63.48,63.52,98546.0,63.2221,63.2221,63.083,63.1227,98546.0
2023-08-04 12:10:00,63.51,63.8,63.37,63.49,177790.0,63.1128,63.401,62.9737,63.0929,177790.0
2023-08-04 12:20:00,63.49,63.63,63.42,63.6,114209.0,63.0929,63.2321,63.0234,63.2022,114209.0
2023-08-04 12:30:00,63.61,63.66,63.51,63.61,66509.0,63.2122,63.2619,63.1128,63.2122,66509.0
2023-08-04 12:40:00,63.62,63.68,63.5,63.52,64154.0,63.2221,63.2817,63.1029,63.1227,64154.0
2023-08-04 12:50:00,63.52,63.64,63.49,63.57,45836.0,63.1227,63.242,63.0929,63.1724,45836.0
2023-08-04 13:00:00,63.57,63.62,63.36,63.5,41456.0,63.1724,63.2221,62.9637,63.1029,41456.0
2023-08-04 13:10:00,63.5,63.51,63.38,63.46,50531.0,63.1029,63.1128,62.9836,63.0631,50531.0
2023-08-04 13:20:00,63.47,63.47,63.16,63.29,56989.0,63.0731,63.0731,62.765,62.8942,56989.0
2023-08-04 13:30:00,63.27,63.38,63.27,63.32,57796.0,62.8743,62.9836,62.8743,62.924,57796.0
2023-08-04 13:40:00,63.3,63.48,63.25,63.45,47927.0,62.9041,63.083,62.8544,63.0532,47927.0
2023-08-04 13:50:00,63.43,63.47,63.14,63.21,61641.0,63.0333,63.0731,62.7451,62.8147,61641.0
2023-08-04 14:00:00,63.18,63.21,62.92,63.19,121038.0,62.7849,62.8147,62.5265,62.7948,121038.0
2023-08-04 14:10:00,63.18,63.21,62.78,62.85,108057.0,62.7849,62.8147,62.3874,62.4569,108057.0
2023-08-04 14:20:00,62.84,62.88,62.72,62.78,73463.0,62.447,62.4867,62.3277,62.3874,73463.0
2023-08-04 14:30:00,62.77,62.87,62.42,62.46,97303.0,62.3774,62.4768,62.0296,62.0694,97303.0
2023-08-04 14:40:00,62.44,62.55,62.28,62.4,86400.0,62.0495,62.1588,61.8905,62.0097,86400.0
2023-08-04 14:50:00,62.4,62.59,62.18,62.32,125751.0,62.0097,62.1986,61.7911,61.9302,125751.0
2023-08-04 15:00:00,62.33,62.5,62.27,62.31,94827.0,61.9402,62.1091,61.8806,61.9203,94827.0
2023-08-04 15:10:00,62.3,62.62,62.3,62.43,109359.0,61.9104,62.2284,61.9104,62.0396,109359.0
2023-08-04 15:20:00,62.43,62.51,62.32,62.45,91608.0,62.0396,62.1191,61.9302,62.0594,91608.0
2023-08-04 15:30:00,62.46,62.56,62.36,62.39,95012.0,62.0694,62.1687,61.97,61.9998,95012.0
2023-08-04 15:40:00,62.4,62.51,62.29,62.48,144664.0,62.0097,62.1191,61.9004,62.0892,144664.0
2023-08-04 15:50:00,62.46,62.74,62.4,62.73,514058.0,62.0694,62.3476,62.0097,62.3377,514058.0
2023-08-07 09:30:00,63.24,63.6,63.09,63.16,182736.0,62.8445,63.2022,62.6954,62.765,182736.0
2023-08-07 09:40:00,63.15,63.32,62.72,62.79,140442.0,62.7551,62.924,62.3277,62.3973,140442.0
2023-08-07 09:50:00,62.8,63.3,62.75,62.79,138959.0,62.4072,62.9041,62.3576,62.3973,138959.0
2023-08-07 10:00:00,62.76,62.97,62.43,62.97,124958.0,62.3675,62.5762,62.0396,62.5762,124958.0
2023-08-07 10:10:00,62.96,62.98,62.68,62.89,67455.0,62.5662,62.5861,62.288,62.4967,67455.0
2023-08-07 10:20:00,62.91,63.11,62.78,63.02,68645.0,62.5166,62.7153,62.3874,62.6259,68645.0
2023-08-07 10:30:00,63.0,63.25,62.95,63.14,110598.0,62.606,62.8544,62.5563,62.7451,110598.0
2023-08-07 10:40:00,63.14,63.38,63.09,63.38,57884.0,62.7451,62.9836,62.6954,62.9836,57884.0
2023-08-07 10:50:00,63.37,63.37,63.06,63.14,69976.0,62.9737,62.9737,62.6656,62.7451,69976.0
2023-08-07 11:00:00,63.11,63.15,62.77,62.86,49903.0,62.7153,62.7551,62.3774,62.4669,49903.0
2023-08-07 11:10:00,62.85,63.04,62.63,62.66,47099.0,62.4569,62.6457,62.2383,62.2681,47099.0
2023-08-07 11:20:00,62.66,62.84,62.64,62.74,48544.0,62.2681,62.447,62.2482,62.3476,48544.0
2023-08-07 11:30:00,62.74,62.76,62.51,62.71,72499.0,62.3476,62.3675,62.1191,62.3178,72499.0
2023-08-07 11:40:00,62.72,62.77,62.66,62.71,52777.0,62.3277,62.3774,62.2681,62.3178,52777.0
2023-08-07 11:50:00,62.71,63.05,62.68,63.05,88201.0,62.3178,62.6557,62.288,62.6557,88201.0
2023-08-07 12:00:00,63.05,63.13,62.94,63.12,58795.0,62.6557,62.7352,62.5464,62.7252,58795.0
2023-08-07 12:10:00,63.13,63.22,62.93,63.08,48396.0,62.7352,62.8246,62.5364,62.6855,48396.0
2023-08-07 12:20:00,63.07,63.08,62.9,63.02,36078.0,62.6756,62.6855,62.5066,62.6259,36078.0
2023-08-07 12:30:00,63.05,63.08,62.87,62.91,31114.0,62.6557,62.6855,62.4768,62.5166,31114.0
2023-08-07 12:40:00,62.89,63.06,62.87,63.04,41053.0,62.4967,62.6656,62.4768,62.6457,41053.0
2023-08-07 12:50:00,63.05,63.11,62.95,63.07,56408.0,62.6557,62.7153,62.5563,62.6756,56408.0
2023-08-07 13:00:00,63.08,63.09,62.91,62.94,43537.0,62.6855,62.6954,62.5166,62.5464,43537.0
2023-08-07 13:10:00,62.93,63.05,62.87,63.03,36709.0,62.5364,62.6557,62.4768,62.6358,36709.0
2023-08-07 13:20:00,63.03,63.07,62.88,62.93,31737.0,62.6358,62.6756,62.4867,62.5364,31737.0
2023-08-07 13:30:00,62.95,63.03,62.9,62.93,30961.0,62.5563,62.6358,62.5066,62.5364,30961.0
2023-08-07 13:40:00,62.93,62.99,62.69,62.87,50254.0,62.5364,62.5961,62.2979,62.4768,50254.0
2023-08-07 13:50:00,62.85,62.95,62.81,62.94,28238.0,62.4569,62.5563,62.4172,62.5464,28238.0
2023-08-07 14:00:00,62.93,63.03,62.93,63.0,57921.0,62.5364,62.6358,62.5364,62.606,57921.0
2023-08-07 14:10:00,63.01,63.06,62.93,63.06,37358.0,62.6159,62.6656,62.5364,62.6656,37358.0
2023-08-07 14:20:00,63.05,63.11,62.95,62.99,41726.0,62.6557,62.7153,62.5563,62.5961,41726.0
2023-08-07 14:30:00,62.99,63.23,62.98,63.15,56583.0,62.5961,62.8346,62.5861,62.7551,56583.0
2023-08-07 14:40:00,63.14,63.19,63.09,63.16,35711.0,62.7451,62.7948,62.6954,62.765,35711.0
2023-08-07 14:50:00,63.17,63.18,63.05,63.12,42934.0,62.7749,62.7849,62.6557,62.7252,42934.0
2023-08-07 15:00:00,63.12,63.25,63.12,63.14,49421.0,62.7252,62.8544,62.7252,62.7451,49421.0
2023-08-07 15:10:00,63.14,63.18,63.09,63.14,40915.0,62.7451,62.7849,62.6954,62.7451,40915.0
2023-08-07 15:20:00,63.13,63.18,63.02,63.05,67923.0,62.7352,62.7849,62.6259,62.6557,67923.0
2023-08-07 15:30:00,63.05,63.24,62.98,63.24,79376.0,62.6557,62.8445,62.5861,62.8445,79376.0
2023-08-07 15:40:00,63.24,63.41,63.21,63.38,105334.0,62.8445,63.0134,62.8147,62.9836,105334.0
2023-08-07 15:50:00,63.37,63.59,63.35,63.54,499630.0,62.9737,63.1923,62.9538,63.1426,499630.0
2023-08-08 09:30:00,62.43,62.43,61.72,62.26,453355.0,62.0396,62.0396,61.334,61.8706,453355.0
2023-08-08 09:40:00,62.26,62.36,61.87,61.94,333927.0,61.8706,61.97,61.4831,61.5526,333927.0
2023-08-08 09:50:00,61.94,62.15,61.8,61.98,149978.0,61.5526,61.7613,61.4135,61.5924,149978.0
2023-08-08 10:00:00,61.96,62.04,61.36,61.36,620333.0,61.5725,61.652,60.9762,60.9762,620333.0
2023-08-08 10:10:00,61.38,61.56,61.2,61.36,313944.0,60.9961,61.175,60.8173,60.9762,313944.0
2023-08-08 10:20:00,61.36,61.7,61.25,61.7,144512.0,60.9762,61.3141,60.8669,61.3141,144512.0
2023-08-08 10:30:00,61.68,61.69,61.2,61.36,246091.0,61.2942,61.3042,60.8173,60.9762,246091.0
2023-08-08 10:40:00,61.38,61.49,61.21,61.27,227476.0,60.9961,61.1054,60.8272,60.8868,227476.0
2023-08-08 10:50:00,61.27,61.35,60.84,60.84,162662.0,60.8868,60.9663,60.4595,60.4595,162662.0
2023-08-08 11:00:00,60.85,61.06,60.83,60.97,155816.0,60.4694,60.6781,60.4496,60.5887,155816.0
2023-08-08 11:10:00,60.97,61.01,60.81,60.91,97962.0,60.5887,60.6284,60.4297,60.5291,97962.0
2023-08-08 11:20:00,60.92,61.17,60.78,61.1,70179.0,60.539,60.7874,60.3999,60.7179,70179.0
2023-08-08 11:30:00,61.09,61.29,60.99,61.24,128106.0,60.7079,60.9067,60.6086,60.857,128106.0
2023-08-08 11:40:00,61.24,61.24,60.8,60.91,123781.0,60.857,60.857,60.4198,60.5291,123781.0
2023-08-08 11:50:00,60.92,60.99,60.84,60.94,82225.0,60.539,60.6086,60.4595,60.5589,82225.0
2023-08-08 12:00:00,60.94,61.18,60.87,61.18,94177.0,60.5589,60.7974,60.4893,60.7974,94177.0
2023-08-08 12:10:00,61.18,61.29,61.09,61.19,63035.0,60.7974,60.9067,60.7079,60.8073,63035.0
2023-08-08 12:20:00,61.18,61.18,61.01,61.07,77767.0,60.7974,60.7974,60.6284,60.6881,77767.0
2023-08-08 12:30:00,61.07,61.34,61.06,61.18,145019.0,60.6881,60.9564,60.6781,60.7974,145019.0
2023-08-08 12:40:00,61.19,61.22,61.12,61.15,52185.0,60.8073,60.8371,60.7378,60.7676,52185.0
2023-08-08 12:50:00,61.15,61.28,61.13,61.27,52210.0,60.7676,60.8968,60.7477,60.8868,52210.0
2023-08-08 13:00:00,61.26,61.37,61.14,61.18,90803.0,60.8769,60.9862,60.7576,60.7974,90803.0
2023-08-08 13:10:00,61.19,61.4,61.11,61.4,66230.0,60.8073,61.016,60.7278,61.016,66230.0
2023-08-08 13:20:00,61.39,61.43,61.21,61.34,47449.0,61.0061,61.0458,60.8272,60.9564,47449.0
2023-08-08 13:30:00,61.33,61.49,61.26,61.41,71191.0,60.9464,61.1054,60.8769,61.0259,71191.0
2023-08-08 13:40:00,61.41,61.48,61.35,61.38,50784.0,61.0259,61.0955,60.9663,60.9961,50784.0
2023-08-08 13:50:00,61.37,61.65,61.35,61.6,78198.0,60.9862,61.2644,60.9663,61.2147,78198.0
2023-08-08 14:00:00,61.61,61.67,61.51,61.61,47293.0,61.2247,61.2843,61.1253,61.2247,47293.0
2023-08-08 14:10:00,61.63,61.82,61.58,61.74,91063.0,61.2446,61.4334,61.1949,61.3539,91063.0
2023-08-08 14:20:00,61.73,61.79,61.58,61.65,49020.0,61.3439,61.4036,61.1949,61.2644,49020.0
2023-08-08 14:30:00,61.66,61.69,61.61,61.65,42794.0,61.2744,61.3042,61.2247,61.2644,42794.0
2023-08-08 14:40:00,61.64,61.68,61.52,61.64,41708.0,61.2545,61.2942,61.1352,61.2545,41708.0
2023-08-08 14:50:00,61.63,61.86,61.6,61.82,165128.0,61.2446,61.4731,61.2147,61.4334,165128.0
2023-08-08 15:00:00,61.82,61.88,61.69,61.74,98183.0,61.4334,61.493,61.3042,61.3539,98183.0
2023-08-08 15:10:00,61.75,61.87,61.73,61.78,81067.0,61.3638,61.4831,61.3439,61.3936,81067.0
2023-08-08 15:20:00,61.79,61.95,61.78,61.9,96650.0,61.4036,61.5626,61.3936,61.5129,96650.0
2023-08-08 15:30:00,61.9,61.93,61.72,61.88,149404.0,61.5129,61.5427,61.334,61.493,149404.0
2023-08-08 15:40:00,61.88,62.12,61.87,62.03,127542.0,61.493,61.7315,61.4831,61.6421,127542.0
2023-08-08 15:50:00,62.02,62.09,61.84,61.97,627840.0,61.6321,61.7017,61.4532,61.5824,627840.0
2023-08-09 09:30:00,61.82,62.1,61.38,61.41,241452.0,61.4334,61.7116,60.9961,61.0259,241452.0
2023-08-09 09:40:00,61.41,61.74,61.29,61.51,181542.0,61.0259,61.3539,60.9067,61.1253,181542.0
2023-08-09 09:50:00,61.5,61.63,61.18,61.54,169365.0,61.1154,61.2446,60.7974,61.1551,169365.0
2023-08-09 10:00:00,61.54,61.68,61.15,61.19,131828.0,61.1551,61.2942,60.7676,60.8073,131828.0
2023-08-09 10:10:00,61.18,61.29,61.07,61.11,167703.0,60.7974,60.9067,60.6881,60.7278,167703.0
2023-08-09 10:20:00,61.11,61.34,60.89,61.32,180716.0,60.7278,60.9564,60.5092,60.9365,180716.0
2023-08-09 10:30:00,61.32,61.4,61.09,61.13,103598.0,60.9365,61.016,60.7079,60.7477,103598.0
2023-08-09 10:40:00,61.14,61.14,60.88,61.04,168797.0,60.7576,60.7576,60.4993,60.6583,168797.0
2023-08-09 10:50:00,61.03,61.06,60.53,60.61,252722.0,60.6483,60.6781,60.1514,60.2309,252722.0
2023-08-09 11:00:00,60.59,60.59,60.38,60.44,363544.0,60.2111,60.2111,60.0024,60.062,363544.0
2023-08-09 11:10:00,60.44,60.47,59.88,59.9,292771.0,60.062,60.0918,59.5055,59.5254,292771.0
2023-08-09 11:20:00,59.9,60.06,59.67,60.06,329577.0,59.5254,59.6844,59.2968,59.6844,329577.0
2023-08-09 11:30:00,60.03,60.25,59.95,60.22,178115.0,59.6546,59.8732,59.5751,59.8434,178115.0
2023-08-09 11:40:00,60.25,60.34,60.02,60.11,102825.0,59.8732,59.9626,59.6446,59.7341,102825.0
2023-08-09 11:50:00,60.12,60.39,60.01,60.35,137875.0,59.744,60.0123,59.6347,59.9726,137875.0
2023-08-09 12:00:00,60.33,60.46,60.24,60.25,111090.0,59.9527,60.0819,59.8633,59.8732,111090.0
2023-08-09 12:10:00,60.25,60.54,60.25,60.45,105875.0,59.8732,60.1614,59.8732,60.0719,105875.0
2023-08-09 12:20:00,60.45,60.7,60.3,60.59,104229.0,60.0719,60.3204,59.9229,60.2111,104229.0
2023-08-09 12:30:00,60.58,60.62,60.45,60.45,120840.0,60.2011,60.2409,60.0719,60.0719,120840.0
2023-08-09 12:40:00,60.41,60.49,60.29,60.4,115854.0,60.0322,60.1117,59.9129,60.0223,115854.0
2023-08-09 12:50:00,60.39,60.4,60.15,60.22,55299.0,60.0123,60.0223,59.7738,59.8434,55299.0
2023-08-09 13:00:00,60.21,60.41,60.2,60.37,73577.0,59.8334,60.0322,59.8235,59.9924,73577.0
2023-08-09 13:10:00,60.36,60.58,60.36,60.5,127191.0,59.9825,60.2011,59.9825,60.1216,127191.0
2023-08-09 13:20:00,60.5,60.52,60.4,60.5,73934.0,60.1216,60.1415,60.0223,60.1216,73934.0
2023-08-09 13:30:00,60.5,60.54,60.42,60.5,107432.0,60.1216,60.1614,60.0421,60.1216,107432.0
2023-08-09 13:40:00,60.52,60.64,60.46,60.54,90039.0,60.1415,60.2608,60.0819,60.1614,90039.0
2023-08-09 13:50:00,60.55,60.67,60.46,60.47,36530.0,60.1713,60.2906,60.0819,60.0918,36530.0
2023-08-09 14:00:00,60.44,60.62,60.4,60.55,53762.0,60.062,60.2409,60.0223,60.1713,53762.0
2023-08-09 14:10:00,60.55,60.74,60.49,60.69,82079.0,60.1713,60.3601,60.1117,60.3104,82079.0
2023-08-09 14:20:00,60.68,60.76,60.62,60.72,51987.0,60.3005,60.38,60.2409,60.3403,51987.0
2023-08-09 14:30:00,60.74,60.82,60.65,60.73,62611.0,60.3601,60.4396,60.2707,60.3502,62611.0
2023-08-09 14:40:00,60.75,60.77,60.64,60.76,51749.0,60.3701,60.3899,60.2608,60.38,51749.0
2023-08-09 14:50:00,60.75,60.75,60.54,60.64,67954.0,60.3701,60.3701,60.1614,60.2608,67954.0
2023-08-09 15:00:00,60.64,60.71,60.44,60.46,99767.0,60.2608,60.3303,60.062,60.0819,99767.0
2023-08-09 15:10:00,60.45,60.45,60.28,60.38,119127.0,60.0719,60.0719,59.903,60.0024,119127.0
2023-08-09 15:20:00,60.38,60.48,60.3,60.34,110394.0,60.0024,60.1018,59.9229,59.9626,110394.0
2023-08-09 15:30:00,60.34,60.46,60.25,60.29,168898.0,59.9626,60.0819,59.8732,59.9129,168898.0
2023-08-09 15:40:00,60.28,60.37,60.09,60.24,236683.0,59.903,59.9924,59.7142,59.8633,236683.0
2023-08-09 15:50:00,60.23,60.29,59.84,59.93,969583.0,59.8533,59.9129,59.4658,59.5552,969583.0
2023-08-10 09:30:00,59.99,60.65,59.88,60.34,261116.0,59.6148,60.2707,59.5055,59.9626,261116.0
2023-08-10 09:40:00,60.34,60.49,59.95,60.47,239340.0,59.9626,60.1117,59.5751,60.0918,239340.0
2023-08-10 09:50:00,60.47,60.94,60.47,60.89,204155.0,60.0918,60.5589,60.0918,60.5092,204155.0
2023-08-10 10:00:00,60.89,61.0,60.73,60.94,157049.0,60.5092,60.6185,60.3502,60.5589,157049.0
2023-08-10 10:10:00,60.91,61.05,60.69,60.78,160694.0,60.5291,60.6682,60.3104,60.3999,160694.0
2023-08-10 10:20:00,60.8,60.81,60.54,60.59,127111.0,60.4198,60.4297,60.1614,60.2111,127111.0
2023-08-10 10:30:00,60.58,60.77,60.17,60.18,147875.0,60.2011,60.3899,59.7937,59.8036,147875.0
2023-08-10 10:40:00,60.16,60.17,59.71,59.86,259336.0,59.7838,59.7937,59.3366,59.4856,259336.0
2023-08-10 10:50:00,59.85,59.99,59.74,59.74,135553.0,59.4757,59.6148,59.3664,59.3664,135553.0
2023-08-10 11:00:00,59.74,59.79,59.42,59.57,200167.0,59.3664,59.4161,59.0484,59.1974,200167.0
2023-08-10 11:10:00,59.57,59.65,59.37,59.53,184688.0,59.1974,59.2769,58.9987,59.1577,184688.0
2023-08-10 11:20:00,59.53,59.53,59.25,59.35,160479.0,59.1577,59.1577,58.8794,58.9788,160479.0
2023-08-10 11:30:00,59.37,59.42,59.17,59.37,307473.0,58.9987,59.0484,58.7999,58.9987,307473.0
2023-08-10 11:40:00,59.36,59.37,58.89,58.98,293974.0,58.9888,58.9987,58.5217,58.6111,293974.0
2023-08-10 11:50:00,58.97,58.99,58.77,58.85,202466.0,58.6012,58.6211,58.4024,58.4819,202466.0
2023-08-10 12:00:00,58.84,59.01,58.68,58.92,148831.0,58.472,58.6409,58.313,58.5515,148831.0
2023-08-10 12:10:00,58.93,59.01,58.79,58.88,83129.0,58.5614,58.6409,58.4223,58.5118,83129.0
2023-08-10 12:20:00,58.88,59.05,58.69,58.98,127865.0,58.5118,58.6807,58.3229,58.6111,127865.0
2023-08-10 12:30:00,58.98,59.11,58.89,59.02,84678.0,58.6111,58.7403,58.5217,58.6509,84678.0
2023-08-10 12:40:00,59.02,59.13,58.89,59.05,115386.0,58.6509,58.7602,58.5217,58.6807,115386.0
2023-08-10 12:50:00,59.04,59.04,58.53,58.63,191100.0,58.6708,58.6708,58.1639,58.2633,191100.0
2023-08-10 13:00:00,58.64,58.79,58.58,58.77,158684.0,58.2733,58.4223,58.2136,58.4024,158684.0
2023-08-10 13:10:00,58.78,58.79,58.61,58.73,67367.0,58.4124,58.4223,58.2434,58.3627,67367.0
2023-08-10 13:20:00,58.72,58.73,58.45,58.55,126106.0,58.3528,58.3627,58.0844,58.1838,126106.0
2023-08-10 13:30:00,58.53,58.58,58.4,58.47,118966.0,58.1639,58.2136,58.0348,58.1043,118966.0
2023-08-10 13:40:00,58.47,58.56,58.2,58.53,114770.0,58.1043,58.1938,57.836,58.1639,114770.0
2023-08-10 13:50:00,58.52,58.61,58.19,58.29,113678.0,58.154,58.2434,57.8261,57.9254,113678.0
2023-08-10 14:00:00,58.27,58.64,58.27,58.54,100355.0,57.9056,58.2733,57.9056,58.1739,100355.0
2023-08-10 14:10:00,58.54,58.83,58.49,58.73,136616.0,58.1739,58.4621,58.1242,58.3627,136616.0
2023-08-10 14:20:00,58.72,58.87,58.71,58.77,105045.0,58.3528,58.5018,58.3428,58.4024,105045.0
2023-08-10 14:30:00,58.79,58.88,58.7,58.79,106062.0,58.4223,58.5118,58.3329,58.4223,106062.0
2023-08-10 14:40:00,58.8,58.91,58.63,58.83,96169.0,58.4323,58.5416,58.2633,58.4621,96169.0
2023-08-10 14:50:00,58.84,58.99,58.8,58.97,87095.0,58.472,58.6211,58.4323,58.6012,87095.0
2023-08-10 15:00:00,58.98,58.98,58.73,58.83,102911.0,58.6111,58.6111,58.3627,58.4621,102911.0
2023-08-10 15:10:00,58.85,59.01,58.82,58.98,152286.0,58.4819,58.6409,58.4521,58.6111,152286.0
2023-08-10 15:20:00,58.98,58.99,58.74,58.85,137614.0,58.6111,58.6211,58.3726,58.4819,137614.0
2023-08-10 15:30:00,58.82,58.97,58.77,58.89,142364.0,58.4521,58.6012,58.4024,58.5217,142364.0
2023-08-10 15:40:00,58.89,59.02,58.79,58.92,239683.0,58.5217,58.6509,58.4223,58.5515,239683.0
2023-08-10 15:50:00,58.93,59.08,58.81,58.94,739756.0,58.5614,58.7105,58.4422,58.5714,739756.0
2023-08-11 09:30:00,58.09,58.19,57.69,57.88,311840.0,57.7267,57.8261,57.3292,57.518,311840.0
2023-08-11 09:40:00,57.89,58.07,57.48,57.89,319435.0,57.528,57.7068,57.1205,57.528,319435.0
2023-08-11 09:50:00,57.92,57.99,57.54,57.65,192977.0,57.5578,57.6273,57.1801,57.2895,192977.0
2023-08-11 10:00:00,57.66,58.08,57.63,57.7,242862.0,57.2994,57.7168,57.2696,57.3391,242862.0
2023-08-11 10:10:00,57.69,57.9,57.49,57.87,321856.0,57.3292,57.5379,57.1305,57.5081,321856.0
2023-08-11 10:20:00,57.89,58.09,57.89,57.96,212527.0,57.528,57.7267,57.528,57.5975,212527.0
2023-08-11 10:30:00,57.97,58.1,57.67,57.94,152333.0,57.6075,57.7366,57.3093,57.5776,152333.0
2023-08-11 10:40:00,57.94,58.08,57.7,57.76,123117.0,57.5776,57.7168,57.3391,57.3988,123117.0
2023-08-11 10:50:00,57.76,57.76,57.5,57.54,126970.0,57.3988,57.3988,57.1404,57.1801,126970.0
2023-08-11 11:00:00,57.54,57.67,57.4,57.43,105902.0,57.1801,57.3093,57.041,57.0708,105902.0
2023-08-11 11:10:00,57.42,57.42,57.14,57.24,197843.0,57.0609,57.0609,56.7826,56.882,197843.0
2023-08-11 11:20:00,57.2,57.35,57.12,57.18,100043.0,56.8423,56.9913,56.7628,56.8224,100043.0
2023-08-11 11:30:00,57.18,57.25,56.93,57.15,185730.0,56.8224,56.892,56.574,56.7926,185730.0
2023-08-11 11:40:00,57.13,57.21,56.93,56.95,108173.0,56.7727,56.8522,56.574,56.5938,108173.0
2023-08-11 11:50:00,56.96,57.18,56.88,57.15,210864.0,56.6038,56.8224,56.5243,56.7926,210864.0
2023-08-11 12:00:00,57.14,57.29,57.1,57.13,120702.0,56.7826,56.9317,56.7429,56.7727,120702.0
2023-08-11 12:10:00,57.14,57.28,57.07,57.12,108933.0,56.7826,56.9218,56.7131,56.7628,108933.0
2023-08-11 12:20:00,57.12,57.15,56.9,57.05,120604.0,56.7628,56.7926,56.5441,56.6932,120604.0
2023-08-11 12:30:00,57.05,57.15,56.92,56.92,114531.0,56.6932,56.7926,56.564,56.564,114531.0
2023-08-11 12:40:00,56.91,57.01,56.83,56.84,135080.0,56.5541,56.6535,56.4746,56.4845,135080.0
2023-08-11 12:50:00,56.83,56.86,56.7,56.78,219283.0,56.4746,56.5044,56.3454,56.4249,219283.0
2023-08-11 13:00:00,56.79,57.03,56.77,56.84,124490.0,56.4348,56.6733,56.415,56.4845,124490.0
2023-08-11 13:10:00,56.82,57.05,56.8,57.02,90752.0,56.4646,56.6932,56.4448,56.6634,90752.0
2023-08-11 13:20:00,57.01,57.16,56.95,57.08,77699.0,56.6535,56.8025,56.5938,56.723,77699.0
2023-08-11 13:30:00,57.07,57.11,56.99,57.05,117533.0,56.7131,56.7528,56.6336,56.6932,117533.0
2023-08-11 13:40:00,57.06,57.1,56.89,57.02,86464.0,56.7031,56.7429,56.5342,56.6634,86464.0
2023-08-11 13:50:00,57.01,57.09,56.94,57.08,93093.0,56.6535,56.733,56.5839,56.723,93093.0
2023-08-11 14:00:00,57.06,57.11,56.99,57.01,113720.0,56.7031,56.7528,56.6336,56.6535,113720.0
2023-08-11 14:10:00,57.02,57.18,56.99,57.08,109115.0,56.6634,56.8224,56.6336,56.723,109115.0
2023-08-11 14:20:00,57.08,57.12,57.0,57.07,89592.0,56.723,56.7628,56.6435,56.7131,89592.0
2023-08-11 14:30:00,57.05,57.2,57.01,57.13,124202.0,56.6932,56.8423,56.6535,56.7727,124202.0
2023-08-11 14:40:00,57.13,57.24,57.08,57.19,82919.0,56.7727,56.882,56.723,56.8323,82919.0
2023-08-11 14:50:00,57.18,57.24,57.11,57.23,101211.0,56.8224,56.882,56.7528,56.8721,101211.0
2023-08-11 15:00:00,57.23,57.23,56.99,57.02,125231.0,56.8721,56.8721,56.6336,56.6634,125231.0
2023-08-11 15:10:00,57.01,57.1,56.97,57.04,143205.0,56.6535,56.7429,56.6137,56.6833,143205.0
2023-08-11 15:20:00,57.04,57.25,56.99,57.2,233017.0,56.6833,56.892,56.6336,56.8423,233017.0
2023-08-11 15:30:00,57.2,57.24,57.06,57.09,181370.0,56.8423,56.882,56.7031,56.733,181370.0
2023-08-11 15:40:00,57.1,57.2,57.03,57.17,221557.0,56.7429,56.8423,56.6733,56.8125,221557.0
2023-08-11 15:50:00,57.15,57.19,56.96,57.13,1017435.0,56.7926,56.8323,56.6038,56.7727,1017435.0
2023-08-14 09:30:00,56.61,57.12,56.39,56.93,359027.0,56.256,56.7628,56.0373,56.574,359027.0
2023-08-14 09:40:00,56.98,57.57,56.98,57.43,231528.0,56.6236,57.21,56.6236,57.0708,231528.0
2023-08-14 09:50:00,57.42,57.53,57.25,57.51,204519.0,57.0609,57.1702,56.892,57.1503,204519.0
2023-08-14 10:00:00,57.51,57.75,57.27,57.61,312126.0,57.1503,57.3888,56.9118,57.2497,312126.0
2023-08-14 10:10:00,57.6,57.96,57.54,57.79,209077.0,57.2398,57.5975,57.1801,57.4286,209077.0
2023-08-14 10:20:00,57.79,58.03,57.74,57.81,146110.0,57.4286,57.6671,57.3789,57.4485,146110.0
2023-08-14 10:30:00,57.82,58.34,57.77,58.22,118923.0,57.4584,57.9751,57.4087,57.8559,118923.0
2023-08-14 10:40:00,58.22,58.46,58.08,58.46,266631.0,57.8559,58.0944,57.7168,58.0944,266631.0
2023-08-14 10:50:00,58.45,58.56,58.33,58.48,321577.0,58.0844,58.1938,57.9652,58.1143,321577.0
2023-08-14 11:00:00,58.49,58.65,58.45,58.54,227622.0,58.1242,58.2832,58.0844,58.1739,227622.0
2023-08-14 11:10:00,58.53,58.71,58.46,58.65,197692.0,58.1639,58.3428,58.0944,58.2832,197692.0
2023-08-14 11:20:00,58.64,58.65,58.36,58.58,94757.0,58.2733,58.2832,57.995,58.2136,94757.0
2023-08-14 11:30:00,58.59,58.65,58.38,58.48,91885.0,58.2236,58.2832,58.0149,58.1143,91885.0
2023-08-14 11:40:00,58.46,58.77,58.42,58.76,74988.0,58.0944,58.4024,58.0546,58.3925,74988.0
2023-08-14 11:50:00,58.77,58.89,58.68,58.75,212634.0,58.4024,58.5217,58.313,58.3826,212634.0
2023-08-14 12:00:00,58.75,59.03,58.73,58.99,279439.0,58.3826,58.6608,58.3627,58.6211,279439.0
2023-08-14 12:10:00,58.99,59.09,58.86,59.09,155516.0,58.6211,58.7204,58.4919,58.7204,155516.0
2023-08-14 12:20:00,59.08,59.24,58.96,59.04,190046.0,58.7105,58.8695,58.5913,58.6708,190046.0
2023-08-14 12:30:00,59.02,59.21,59.02,59.13,114197.0,58.6509,58.8397,58.6509,58.7602,114197.0
2023-08-14 12:40:00,59.12,59.14,59.01,59.09,132032.0,58.7503,58.7701,58.6409,58.7204,132032.0
2023-08-14 12:50:00,59.11,59.19,59.04,59.13,120563.0,58.7403,58.8198,58.6708,58.7602,120563.0
2023-08-14 13:00:00,59.12,59.38,59.09,59.37,164171.0,58.7503,59.0086,58.7204,58.9987,164171.0
2023-08-14 13:10:00,59.38,59.41,59.29,59.37,101756.0,59.0086,59.0384,58.9192,58.9987,101756.0
2023-08-14 13:20:00,59.37,59.45,59.29,59.3,100254.0,58.9987,59.0782,58.9192,58.9291,100254.0
2023-08-14 13:30:00,59.31,59.33,59.12,59.21,93201.0,58.9391,58.9589,58.7503,58.8397,93201.0
2023-08-14 13:40:00,59.21,59.24,59.07,59.14,104239.0,58.8397,58.8695,58.7006,58.7701,104239.0
2023-08-14 13:50:00,59.14,59.23,59.09,59.23,87816.0,58.7701,58.8596,58.7204,58.8596,87816.0
2023-08-14 14:00:00,59.23,59.36,59.21,59.26,178073.0,58.8596,58.9888,58.8397,58.8894,178073.0
2023-08-14 14:10:00,59.26,59.29,59.1,59.16,187880.0,58.8894,58.9192,58.7304,58.79,187880.0
2023-08-14 14:20:00,59.16,59.36,59.16,59.33,140980.0,58.79,58.9888,58.79,58.9589,140980.0
2023-08-14 14:30:00,59.34,59.38,59.19,59.3,133342.0,58.9689,59.0086,58.8198,58.9291,133342.0
2023-08-14 14:40:00,59.28,59.37,59.26,59.36,137031.0,58.9093,58.9987,58.8894,58.9888,137031.0
2023-08-14 14:50:00,59.36,59.61,59.34,59.53,239635.0,58.9888,59.2372,58.9689,59.1577,239635.0
2023-08-14 15:00:00,59.52,59.65,59.44,59.55,186468.0,59.1478,59.2769,59.0683,59.1776,186468.0
2023-08-14 15:10:00,59.55,59.7,59.51,59.68,131903.0,59.1776,59.3266,59.1378,59.3068,131903.0
2023-08-14 15:20:00,59.68,59.72,59.51,59.6,193403.0,59.3068,59.3465,59.1378,59.2273,193403.0
2023-08-14 15:30:00,59.6,59.69,59.54,59.57,233828.0,59.2273,59.3167,59.1676,59.1974,233828.0
2023-08-14 15:40:00,59.58,59.73,59.46,59.55,324721.0,59.2074,59.3564,59.0881,59.1776,324721.0
2023-08-14 15:50:00,59.54,59.63,59.46,59.62,706119.0,59.1676,59.2571,59.0881,59.2471,706119.0
2023-08-15 09:30:00,59.39,59.98,58.92,59.9,536711.0,59.0186,59.6049,58.5515,59.5254,536711.0
2023-08-15 09:40:00,59.89,59.89,59.17,59.4,398572.0,59.5154,59.5154,58.7999,59.0285,398572.0
2023-08-15 09:50:00,59.4,59.67,59.14,59.22,327517.0,59.0285,59.2968,58.7701,58.8496,327517.0
2023-08-15 10:00:00,59.22,59.27,58.98,59.05,264044.0,58.8496,58.8993,58.6111,58.6807,264044.0
2023-08-15 10:10:00,59.05,59.37,59.04,59.25,179342.0,58.6807,58.9987,58.6708,58.8794,179342.0
2023-08-15 10:20:00,59.24,59.32,58.98,59.28,144447.0,58.8695,58.949,58.6111,58.9093,144447.0
2023-08-15 10:30:00,59.28,59.28,58.75,59.0,148365.0,58.9093,58.9093,58.3826,58.631,148365.0
2023-08-15 10:40:00,58.99,59.23,58.9,59.18,95089.0,58.6211,58.8596,58.5316,58.8099,95089.0
2023-08-15 10:50:00,59.17,59.26,59.08,59.08,79231.0,58.7999,58.8894,58.7105,58.7105,79231.0
2023-08-15 11:00:00,59.09,59.42,59.09,59.37,85595.0,58.7204,59.0484,58.7204,58.9987,85595.0
2023-08-15 11:10:00,59.37,59.49,59.23,59.37,110862.0,58.9987,59.1179,58.8596,58.9987,110862.0
2023-08-15 11:20:00,59.38,59.4,59.22,59.38,119885.0,59.0086,59.0285,58.8496,59.0086,119885.0
2023-08-15 11:30:00,59.37,59.42,59.26,59.38,104767.0,58.9987,59.0484,58.8894,59.0086,104767.0
2023-08-15 11:40:00,59.38,59.46,59.22,59.37,109430.0,59.0086,59.0881,58.8496,58.9987,109430.0
2023-08-15 11:50:00,59.37,59.5,59.34,59.49,78152.0,58.9987,59.1279,58.9689,59.1179,78152.0
2023-08-15 12:00:00,59.49,59.62,59.31,59.35,117514.0,59.1179,59.2471,58.9391,58.9788,117514.0
2023-08-15 12:10:00,59.34,59.53,59.33,59.52,110582.0,58.9689,59.1577,58.9589,59.1478,110582.0
2023-08-15 12:20:00,59.5,59.64,59.44,59.64,101181.0,59.1279,59.267,59.0683,59.267,101181.0
2023-08-15 12:30:00,59.64,59.67,59.44,59.47,122704.0,59.267,59.2968,59.0683,59.0981,122704.0
2023-08-15 12:40:00,59.47,59.55,59.26,59.27,52624.0,59.0981,59.1776,58.8894,58.8993,52624.0
2023-08-15 12:50:00,59.27,59.31,59.1,59.29,119679.0,58.8993,58.9391,58.7304,58.9192,119679.0
2023-08-15 13:00:00,59.29,59.29,59.09,59.15,84587.0,58.9192,58.9192,58.7204,58.7801,84587.0
2023-08-15 13:10:00,59.15,59.44,59.14,59.42,106546.0,58.7801,59.0683,58.7701,59.0484,106546.0
2023-08-15 13:20:00,59.41,59.53,59.39,59.5,75762.0,59.0384,59.1577,59.0186,59.1279,75762.0
2023-08-15 13:30:00,59.49,59.49,59.22,59.34,71608.0,59.1179,59.1179,58.8496,58.9689,71608.0
2023-08-15 13:40:00,59.34,59.38,59.21,59.33,86820.0,58.9689,59.0086,58.8397,58.9589,86820.0
2023-08-15 13:50:00,59.32,59.39,59.28,59.37,63120.0,58.949,59.0186,58.9093,58.9987,63120.0
2023-08-15 14:00:00,59.36,59.45,59.33,59.43,65634.0,58.9888,59.0782,58.9589,59.0583,65634.0
2023-08-15 14:10:00,59.43,59.48,59.36,59.4,47119.0,59.0583,59.108,58.9888,59.0285,47119.0
2023-08-15 14:20:00,59.41,59.46,59.32,59.4,58983.0,59.0384,59.0881,58.949,59.0285,58983.0
2023-08-15 14:30:00,59.4,59.53,59.37,59.52,80971.0,59.0285,59.1577,58.9987,59.1478,80971.0
2023-08-15 14:40:00,59.51,59.54,59.42,59.51,86294.0,59.1378,59.1676,59.0484,59.1378,86294.0
2023-08-15 14:50:00,59.5,59.54,59.44,59.53,109803.0,59.1279,59.1676,59.0683,59.1577,109803.0
2023-08-15 15:00:00,59.53,59.55,59.33,59.35,77413.0,59.1577,59.1776,58.9589,58.9788,77413.0
2023-08-15 15:10:00,59.36,59.41,59.11,59.24,99134.0,58.9888,59.0384,58.7403,58.8695,99134.0
2023-08-15 15:20:00,59.23,59.32,58.99,59.05,166507.0,58.8596,58.949,58.6211,58.6807,166507.0
2023-08-15 15:30:00,59.04,59.2,59.0,59.08,242215.0,58.6708,58.8298,58.631,58.7105,242215.0
2023-08-15 15:40:00,59.07,59.19,59.05,59.15,249815.0,58.7006,58.8198,58.6807,58.7801,249815.0
2023-08-15 15:50:00,59.14,59.24,59.11,59.12,810831.0,58.7701,58.8695,58.7403,58.7503,810831.0
2023-08-16 09:30:00,59.01,59.01,58.51,58.91,418730.0,58.6409,58.6409,58.1441,58.5416,418730.0
2023-08-16 09:40:00,58.91,58.91,58.5,58.82,230065.0,58.5416,58.5416,58.1341,58.4521,230065.0
2023-08-16 09:50:00,58.81,58.81,58.3,58.46,175744.0,58.4422,58.4422,57.9354,58.0944,175744.0
2023-08-16 10:00:00,58.47,58.48,57.91,58.2,370616.0,58.1043,58.1143,57.5478,57.836,370616.0
2023-08-16 10:10:00,58.21,58.37,58.18,58.35,157122.0,57.846,58.0049,57.8161,57.9851,157122.0
2023-08-16 10:20:00,58.35,58.4,57.93,57.99,165169.0,57.9851,58.0348,57.5677,57.6273,165169.0
2023-08-16 10:30:00,57.98,58.32,57.97,58.32,113869.0,57.6174,57.9553,57.6075,57.9553,113869.0
2023-08-16 10:40:00,58.31,58.59,58.18,58.23,200905.0,57.9453,58.2236,57.8161,57.8658,200905.0
2023-08-16 10:50:00,58.24,58.42,58.15,58.38,140382.0,57.8758,58.0546,57.7863,58.0149,140382.0
2023-08-16 11:00:00,58.39,58.53,58.33,58.42,159592.0,58.0248,58.1639,57.9652,58.0546,159592.0
2023-08-16 11:10:00,58.41,58.49,58.33,58.39,51926.0,58.0447,58.1242,57.9652,58.0248,51926.0
2023-08-16 11:20:00,58.38,58.47,58.18,58.26,73307.0,58.0149,58.1043,57.8161,57.8956,73307.0
2023-08-16 11:30:00,58.26,58.28,58.04,58.05,84405.0,57.8956,57.9155,57.677,57.687,84405.0
2023-08-16 11:40:00,58.05,58.16,57.84,57.84,149251.0,57.687,57.7963,57.4783,57.4783,149251.0
2023-08-16 11:50:00,57.84,57.86,57.34,57.37,335498.0,57.4783,57.4981,56.9814,57.0112,335498.0
2023-08-16 12:00:00,57.36,57.58,57.28,57.42,210876.0,57.0013,57.2199,56.9218,57.0609,210876.0
2023-08-16 12:10:00,57.41,57.43,57.27,57.35,199749.0,57.051,57.0708,56.9118,56.9913,199749.0
2023-08-16 12:20:00,57.35,57.4,57.25,57.33,168477.0,56.9913,57.041,56.892,56.9715,168477.0
2023-08-16 12:30:00,57.34,57.65,57.29,57.56,140668.0,56.9814,57.2895,56.9317,57.2,140668.0
2023-08-16 12:40:00,57.55,57.64,57.5,57.58,55335.0,57.1901,57.2795,57.1404,57.2199,55335.0
2023-08-16 12:50:00,57.57,57.59,57.46,57.57,80733.0,57.21,57.2298,57.1006,57.21,80733.0
2023-08-16 13:00:00,57.56,57.64,57.44,57.51,99188.0,57.2,57.2795,57.0808,57.1503,99188.0
2023-08-16 13:10:00,57.51,57.67,57.46,57.66,91626.0,57.1503,57.3093,57.1006,57.2994,91626.0
2023-08-16 13:20:00,57.66,57.77,57.62,57.75,95206.0,57.2994,57.4087,57.2596,57.3888,95206.0
2023-08-16 13:30:00,57.73,57.79,57.68,57.78,63328.0,57.369,57.4286,57.3193,57.4186,63328.0
2023-08-16 13:40:00,57.77,58.05,57.77,58.0,64991.0,57.4087,57.687,57.4087,57.6373,64991.0
2023-08-16 13:50:00,58.0,58.02,57.88,57.89,51310.0,57.6373,57.6571,57.518,57.528,51310.0
2023-08-16 14:00:00,57.88,57.9,57.63,57.72,88332.0,57.518,57.5379,57.2696,57.359,88332.0
2023-08-16 14:10:00,57.71,57.83,57.5,57.8,76911.0,57.3491,57.4683,57.1404,57.4385,76911.0
2023-08-16 14:20:00,57.82,58.02,57.78,57.91,135020.0,57.4584,57.6571,57.4186,57.5478,135020.0
2023-08-16 14:30:00,57.91,58.04,57.86,57.92,145630.0,57.5478,57.677,57.4981,57.5578,145630.0
2023-08-16 14:40:00,57.91,57.93,57.64,57.69,88909.0,57.5478,57.5677,57.2795,57.3292,88909.0
2023-08-16 14:50:00,57.69,57.72,57.55,57.68,97312.0,57.3292,57.359,57.1901,57.3193,97312.0
2023-08-16 15:00:00,57.65,57.66,57.48,57.53,141753.0,57.2895,57.2994,57.1205,57.1702,141753.0
2023-08-16 15:10:00,57.53,57.59,57.33,57.45,183960.0,57.1702,57.2298,56.9715,57.0907,183960.0
2023-08-16 15:20:00,57.45,57.54,57.39,57.5,185476.0,57.0907,57.1801,57.0311,57.1404,185476.0
2023-08-16 15:30:00,57.5,57.65,57.48,57.51,143756.0,57.1404,57.2895,57.1205,57.1503,143756.0
2023-08-16 15:40:00,57.51,57.71,57.42,57.68,222495.0,57.1503,57.3491,57.0609,57.3193,222495.0
2023-08-16 15:50:00,57.67,57.78,57.29,57.35,696009.0,57.3093,57.4186,56.9317,56.9913,696009.0
2023-08-17 09:30:00,57.87,57.87,57.1,57.29,359716.0,57.5081,57.5081,56.7429,56.9317,359716.0
2023-08-17 09:40:00,57.28,57.48,56.95,57.07,185155.0,56.9218,57.1205,56.5938,56.7131,185155.0
2023-08-17 09:50:00,57.08,57.25,56.93,57.03,244793.0,56.723,56.892,56.574,56.6733,244793.0
2023-08-17 10:00:00,57.02,57.27,56.99,57.27,133484.0,56.6634,56.9118,56.6336,56.9118,133484.0
2023-08-17 10:10:00,57.28,57.31,56.92,57.08,134895.0,56.9218,56.9516,56.564,56.723,134895.0
2023-08-17 10:20:00,57.08,57.28,57.0,57.09,367482.0,56.723,56.9218,56.6435,56.733,367482.0
2023-08-17 10:30:00,57.08,57.27,57.07,57.22,214170.0,56.723,56.9118,56.7131,56.8621,214170.0
2023-08-17 10:40:00,57.22,57.43,57.0,57.4,493969.0,56.8621,57.0708,56.6435,57.041,493969.0
2023-08-17 10:50:00,57.4,57.6,57.35,57.35,134443.0,57.041,57.2398,56.9913,56.9913,134443.0
2023-08-17 11:00:00,57.36,57.39,57.11,57.14,181329.0,57.0013,57.0311,56.7528,56.7826,181329.0
2023-08-17 11:10:00,57.14,57.29,57.14,57.2,67776.0,56.7826,56.9317,56.7826,56.8423,67776.0
2023-08-17 11:20:00,57.21,57.32,57.13,57.15,72376.0,56.8522,56.9615,56.7727,56.7926,72376.0
2023-08-17 11:30:00,57.14,57.41,57.09,57.32,131844.0,56.7826,57.051,56.733,56.9615,131844.0
2023-08-17 11:40:00,57.32,57.48,57.3,57.34,99524.0,56.9615,57.1205,56.9416,56.9814,99524.0
2023-08-17 11:50:00,57.34,57.6,57.33,57.59,85287.0,56.9814,57.2398,56.9715,57.2298,85287.0
2023-08-17 12:00:00,57.59,57.59,57.27,57.32,73732.0,57.2298,57.2298,56.9118,56.9615,73732.0
2023-08-17 12:10:00,57.33,57.56,57.32,57.47,85429.0,56.9715,57.2,56.9615,57.1106,85429.0
2023-08-17 12:20:00,57.46,57.69,57.39,57.64,89791.0,57.1006,57.3292,57.0311,57.2795,89791.0
2023-08-17 12:30:00,57.66,57.69,57.5,57.57,81137.0,57.2994,57.3292,57.1404,57.21,81137.0
2023-08-17 12:40:00,57.57,57.69,57.56,57.66,93894.0,57.21,57.3292,57.2,57.2994,93894.0
2023-08-17 12:50:00,57.66,57.86,57.64,57.86,125735.0,57.2994,57.4981,57.2795,57.4981,125735.0
2023-08-17 13:00:00,57.88,57.97,57.8,57.87,145922.0,57.518,57.6075,57.4385,57.5081,145922.0
2023-08-17 13:10:00,57.87,58.02,57.81,57.85,154406.0,57.5081,57.6571,57.4485,57.4882,154406.0
2023-08-17 13:20:00,57.85,57.87,57.67,57.78,246827.0,57.4882,57.5081,57.3093,57.4186,246827.0
2023-08-17 13:30:00,57.78,57.96,57.71,57.9,139338.0,57.4186,57.5975,57.3491,57.5379,139338.0
2023-08-17 13:40:00,57.91,57.99,57.75,57.92,170271.0,57.5478,57.6273,57.3888,57.5578,170271.0
2023-08-17 13:50:00,57.93,58.09,57.86,58.03,166291.0,57.5677,57.7267,57.4981,57.6671,166291.0
2023-08-17 14:00:00,58.03,58.11,57.79,57.92,138711.0,57.6671,57.7466,57.4286,57.5578,138711.0
2023-08-17 14:10:00,57.9,57.96,57.74,57.82,116277.0,57.5379,57.5975,57.3789,57.4584,116277.0
2023-08-17 14:20:00,57.81,57.91,57.71,57.88,169701.0,57.4485,57.5478,57.3491,57.518,169701.0
2023-08-17 14:30:00,57.88,57.89,57.67,57.78,89947.0,57.518,57.528,57.3093,57.4186,89947.0
2023-08-17 14:40:00,57.77,57.79,57.65,57.73,188173.0,57.4087,57.4286,57.2895,57.369,188173.0
2023-08-17 14:50:00,57.73,57.78,57.52,57.64,148496.0,57.369,57.4186,57.1603,57.2795,148496.0
2023-08-17 15:00:00,57.63,57.7,57.51,57.51,99114.0,57.2696,57.3391,57.1503,57.1503,99114.0
2023-08-17 15:10:00,57.51,57.63,57.36,57.6,97900.0,57.1503,57.2696,57.0013,57.2398,97900.0
2023-08-17 15:20:00,57.6,57.78,57.48,57.77,192497.0,57.2398,57.4186,57.1205,57.4087,192497.0
2023-08-17 15:30:00,57.77,57.82,57.47,57.61,273113.0,57.4087,57.4584,57.1106,57.2497,273113.0
2023-08-17 15:40:00,57.6,57.71,57.55,57.6,296994.0,57.2398,57.3491,57.1901,57.2398,296994.0
2023-08-17 15:50:00,57.59,57.7,57.48,57.57,721532.0,57.2298,57.3391,57.1205,57.21,721532.0
2023-08-18 09:30:00,57.6,57.78,57.08,57.68,484397.0,57.2398,57.4186,56.723,57.3193,484397.0
2023-08-18 09:40:00,57.69,57.7,57.22,57.63,542050.0,57.3292,57.3391,56.8621,57.2696,542050.0
2023-08-18 09:50:00,57.6,57.75,56.83,56.86,299092.0,57.2398,57.3888,56.4746,56.5044,299092.0
2023-08-18 10:00:00,56.87,57.07,56.62,56.99,234229.0,56.5143,56.7131,56.2659,56.6336,234229.0
2023-08-18 10:10:00,56.98,57.21,56.9,57.18,233168.0,56.6236,56.8522,56.5441,56.8224,233168.0
2023-08-18 10:20:00,57.17,57.48,57.16,57.3,172841.0,56.8125,57.1205,56.8025,56.9416,172841.0
2023-08-18 10:30:00,57.29,57.65,57.27,57.55,186220.0,56.9317,57.2895,56.9118,57.1901,186220.0
2023-08-18 10:40:00,57.54,57.61,57.35,57.43,151845.0,57.1801,57.2497,56.9913,57.0708,151845.0
2023-08-18 10:50:00,57.43,57.45,57.12,57.34,140883.0,57.0708,57.0907,56.7628,56.9814,140883.0
2023-08-18 11:00:00,57.36,57.65,57.35,57.52,181301.0,57.0013,57.2895,56.9913,57.1603,181301.0
2023-08-18 11:10:00,57.52,57.65,57.46,57.52,164736.0,57.1603,57.2895,57.1006,57.1603,164736.0
2023-08-18 11:20:00,57.52,57.6,57.17,57.2,171886.0,57.1603,57.2398,56.8125,56.8423,171886.0
2023-08-18 11:30:00,57.17,57.28,57.09,57.15,149398.0,56.8125,56.9218,56.733,56.7926,149398.0
2023-08-18 11:40:00,57.16,57.3,57.0,57.2,164478.0,56.8025,56.9416,56.6435,56.8423,164478.0
2023-08-18 11:50:00,57.2,57.41,57.16,57.32,152262.0,56.8423,57.051,56.8025,56.9615,152262.0
2023-08-18 12:00:00,57.32,57.37,57.23,57.32,158484.0,56.9615,57.0112,56.8721,56.9615,158484.0
2023-08-18 12:10:00,57.32,57.34,56.94,56.98,410581.0,56.9615,56.9814,56.5839,56.6236,410581.0
2023-08-18 12:20:00,56.97,57.09,56.91,57.0,227427.0,56.6137,56.733,56.5541,56.6435,227427.0
2023-08-18 12:30:00,57.0,57.24,56.99,57.2,156847.0,56.6435,56.882,56.6336,56.8423,156847.0
2023-08-18 12:40:00,57.22,57.39,57.2,57.3,126402.0,56.8621,57.0311,56.8423,56.9416,126402.0
2023-08-18 12:50:00,57.3,57.35,57.02,57.06,142534.0,56.9416,56.9913,56.6634,56.7031,142534.0
2023-08-18 13:00:00,57.07,57.17,57.02,57.12,247554.0,56.7131,56.8125,56.6634,56.7628,247554.0
2023-08-18 13:10:00,57.11,57.17,57.02,57.07,228825.0,56.7528,56.8125,56.6634,56.7131,228825.0
2023-08-18 13:20:00,57.05,57.25,56.98,57.22,129094.0,56.6932,56.892,56.6236,56.8621,129094.0
2023-08-18 13:30:00,57.23,57.3,57.13,57.14,111621.0,56.8721,56.9416,56.7727,56.7826,111621.0
2023-08-18 13:40:00,57.14,57.23,57.09,57.17,89050.0,56.7826,56.8721,56.733,56.8125,89050.0
2023-08-18 13:50:00,57.16,57.2,57.09,57.18,96571.0,56.8025,56.8423,56.733,56.8224,96571.0
2023-08-18 14:00:00,57.18,57.29,57.16,57.25,129793.0,56.8224,56.9317,56.8025,56.892,129793.0
2023-08-18 14:10:00,57.25,57.48,57.23,57.44,141330.0,56.892,57.1205,56.8721,57.0808,141330.0
2023-08-18 14:20:00,57.44,57.63,57.44,57.61,213273.0,57.0808,57.2696,57.0808,57.2497,213273.0
2023-08-18 14:30:00,57.62,57.84,57.58,57.78,187471.0,57.2596,57.4783,57.2199,57.4186,187471.0
2023-08-18 14:40:00,57.77,57.87,57.72,57.82,321377.0,57.4087,57.5081,57.359,57.4584,321377.0
2023-08-18 14:50:00,57.82,57.83,57.55,57.55,233371.0,57.4584,57.4683,57.1901,57.1901,233371.0
2023-08-18 15:00:00,57.55,57.65,57.47,57.51,204974.0,57.1901,57.2895,57.1106,57.1503,204974.0
2023-08-18 15:10:00,57.51,57.53,57.39,57.45,207709.0,57.1503,57.1702,57.0311,57.0907,207709.0
2023-08-18 15:20:00,57.45,57.61,57.41,57.56,365842.0,57.0907,57.2497,57.051,57.2,365842.0
2023-08-18 15:30:00,57.57,57.61,57.45,57.54,291182.0,57.21,57.2497,57.0907,57.1801,291182.0
2023-08-18 15:40:00,57.54,57.8,57.53,57.74,393447.0,57.1801,57.4385,57.1702,57.3789,393447.0
2023-08-18 15:50:00,57.77,57.81,57.49,57.58,762582.0,57.4087,57.4485,57.1305,57.2199,762582.0
2023-08-21 09:30:00,57.86,58.34,57.78,58.01,695722.0,57.4981,57.9751,57.4186,57.6472,695722.0
2023-08-21 09:40:00,58.01,58.22,57.83,58.13,477653.0,57.6472,57.8559,57.4683,57.7665,477653.0
2023-08-21 09:50:00,58.11,58.68,58.1,58.68,417954.0,57.7466,58.313,57.7366,58.313,417954.0
2023-08-21 10:00:00,58.69,58.79,58.53,58.77,339387.0,58.3229,58.4223,58.1639,58.4024,339387.0
2023-08-21 10:10:00,58.77,58.81,58.54,58.7,297974.0,58.4024,58.4422,58.1739,58.3329,297974.0
2023-08-21 10:20:00,58.71,58.76,58.24,58.33,220978.0,58.3428,58.3925,57.8758,57.9652,220978.0
2023-08-21 10:30:00,58.33,58.62,58.28,58.48,231438.0,57.9652,58.2534,57.9155,58.1143,231438.0
2023-08-21 10:40:00,58.48,58.76,58.45,58.55,195715.0,58.1143,58.3925,58.0844,58.1838,195715.0
2023-08-21 10:50:00,58.58,58.58,58.39,58.46,139432.0,58.2136,58.2136,58.0248,58.0944,139432.0
2023-08-21 11:00:00,58.46,58.63,58.33,58.36,108725.0,58.0944,58.2633,57.9652,57.995,108725.0
2023-08-21 11:10:00,58.38,58.38,58.15,58.36,152804.0,58.0149,58.0149,57.7863,57.995,152804.0
2023-08-21 11:20:00,58.36,58.61,58.35,58.61,135366.0,57.995,58.2434,57.9851,58.2434,135366.0
2023-08-21 11:30:00,58.61,58.76,58.59,58.67,171759.0,58.2434,58.3925,58.2236,58.3031,171759.0
2023-08-21 11:40:00,58.67,58.79,58.63,58.73,138333.0,58.3031,58.4223,58.2633,58.3627,138333.0
2023-08-21 11:50:00,58.7,58.72,58.55,58.63,107495.0,58.3329,58.3528,58.1838,58.2633,107495.0
2023-08-21 12:00:00,58.62,58.75,58.58,58.68,96075.0,58.2534,58.3826,58.2136,58.313,96075.0
2023-08-21 12:10:00,58.66,58.8,58.59,58.78,122772.0,58.2931,58.4323,58.2236,58.4124,122772.0
2023-08-21 12:20:00,58.78,59.05,58.76,59.04,229425.0,58.4124,58.6807,58.3925,58.6708,229425.0
2023-08-21 12:30:00,59.05,59.08,58.89,58.98,116460.0,58.6807,58.7105,58.5217,58.6111,116460.0
2023-08-21 12:40:00,58.99,59.12,58.91,59.1,85682.0,58.6211,58.7503,58.5416,58.7304,85682.0
2023-08-21 12:50:00,59.1,59.11,58.98,59.05,114215.0,58.7304,58.7403,58.6111,58.6807,114215.0
2023-08-21 13:00:00,59.05,59.41,59.03,59.38,287788.0,58.6807,59.0384,58.6608,59.0086,287788.0
2023-08-21 13:10:00,59.38,59.55,59.29,59.54,249015.0,59.0086,59.1776,58.9192,59.1676,249015.0
2023-08-21 13:20:00,59.53,59.77,59.51,59.72,196444.0,59.1577,59.3962,59.1378,59.3465,196444.0
2023-08-21 13:30:00,59.73,59.83,59.68,59.68,163468.0,59.3564,59.4558,59.3068,59.3068,163468.0
2023-08-21 13:40:00,59.69,59.86,59.68,59.85,128270.0,59.3167,59.4856,59.3068,59.4757,128270.0
2023-08-21 13:50:00,59.86,59.87,59.77,59.85,135972.0,59.4856,59.4956,59.3962,59.4757,135972.0
2023-08-21 14:00:00,59.86,59.91,59.73,59.8,149540.0,59.4856,59.5353,59.3564,59.426,149540.0
2023-08-21 14:10:00,59.8,60.04,59.79,60.0,189196.0,59.426,59.6645,59.4161,59.6248,189196.0
2023-08-21 14:20:00,60.0,60.08,59.88,59.94,184237.0,59.6248,59.7043,59.5055,59.5651,184237.0
2023-08-21 14:30:00,59.94,59.96,59.82,59.82,94066.0,59.5651,59.585,59.4459,59.4459,94066.0
2023-08-21 14:40:00,59.83,59.94,59.81,59.92,112143.0,59.4558,59.5651,59.4359,59.5453,112143.0
2023-08-21 14:50:00,59.92,59.98,59.89,59.94,104380.0,59.5453,59.6049,59.5154,59.5651,104380.0
2023-08-21 15:00:00,59.95,60.15,59.92,59.98,233192.0,59.5751,59.7738,59.5453,59.6049,233192.0
2023-08-21 15:10:00,59.98,60.07,59.9,60.01,234702.0,59.6049,59.6943,59.5254,59.6347,234702.0
2023-08-21 15:20:00,60.01,60.06,59.89,59.93,185823.0,59.6347,59.6844,59.5154,59.5552,185823.0
2023-08-21 15:30:00,59.92,60.01,59.8,60.0,230879.0,59.5453,59.6347,59.426,59.6248,230879.0
2023-08-21 15:40:00,60.0,60.05,59.95,60.01,325224.0,59.6248,59.6744,59.5751,59.6347,325224.0
2023-08-21 15:50:00,60.01,60.1,59.98,60.03,821788.0,59.6347,59.7241,59.6049,59.6546,821788.0
2023-08-22 09:30:00,60.85,61.58,60.61,60.8,811442.0,60.4694,61.1949,60.2309,60.4198,811442.0
2023-08-22 09:40:00,60.8,61.2,60.51,61.05,615961.0,60.4198,60.8173,60.1316,60.6682,615961.0
2023-08-22 09:50:00,61.02,61.14,60.59,60.8,1221984.0,60.6384,60.7576,60.2111,60.4198,1221984.0
2023-08-22 10:00:00,60.8,61.15,60.77,61.0,629351.0,60.4198,60.7676,60.3899,60.6185,629351.0
2023-08-22 10:10:00,61.01,61.7,61.0,61.5,537599.0,60.6284,61.3141,60.6185,61.1154,537599.0
2023-08-22 10:20:00,61.49,61.67,60.83,60.86,330484.0,61.1054,61.2843,60.4496,60.4794,330484.0
2023-08-22 10:30:00,60.87,60.87,60.41,60.71,306173.0,60.4893,60.4893,60.0322,60.3303,306173.0
2023-08-22 10:40:00,60.72,60.91,60.6,60.83,194632.0,60.3403,60.5291,60.221,60.4496,194632.0
2023-08-22 10:50:00,60.83,61.28,60.76,61.17,263122.0,60.4496,60.8968,60.38,60.7874,263122.0
2023-08-22 11:00:00,61.17,61.24,61.06,61.12,244117.0,60.7874,60.857,60.6781,60.7378,244117.0
2023-08-22 11:10:00,61.13,61.27,60.93,61.15,150911.0,60.7477,60.8868,60.5489,60.7676,150911.0
2023-08-22 11:20:00,61.15,61.24,61.02,61.03,148245.0,60.7676,60.857,60.6384,60.6483,148245.0
2023-08-22 11:30:00,61.03,61.12,60.91,60.92,196550.0,60.6483,60.7378,60.5291,60.539,196550.0
2023-08-22 11:40:00,60.92,60.94,60.57,60.69,264160.0,60.539,60.5589,60.1912,60.3104,264160.0
2023-08-22 11:50:00,60.69,60.7,60.18,60.37,297643.0,60.3104,60.3204,59.8036,59.9924,297643.0
2023-08-22 12:00:00,60.35,60.44,60.11,60.16,140733.0,59.9726,60.062,59.7341,59.7838,140733.0
2023-08-22 12:10:00,60.16,60.22,59.82,59.95,296311.0,59.7838,59.8434,59.4459,59.5751,296311.0
2023-08-22 12:20:00,59.94,59.94,59.65,59.81,221263.0,59.5651,59.5651,59.2769,59.4359,221263.0
2023-08-22 12:30:00,59.82,60.01,59.62,60.0,189217.0,59.4459,59.6347,59.2471,59.6248,189217.0
2023-08-22 12:40:00,60.01,60.22,60.0,60.08,147767.0,59.6347,59.8434,59.6248,59.7043,147767.0
2023-08-22 12:50:00,60.09,60.19,59.94,59.96,97545.0,59.7142,59.8136,59.5651,59.585,97545.0
2023-08-22 13:00:00,59.94,60.0,59.8,59.94,105485.0,59.5651,59.6248,59.426,59.5651,105485.0
2023-08-22 13:10:00,59.94,59.98,59.65,59.79,82528.0,59.5651,59.6049,59.2769,59.4161,82528.0
2023-08-22 13:20:00,59.78,59.91,59.78,59.9,57086.0,59.4061,59.5353,59.4061,59.5254,57086.0
2023-08-22 13:30:00,59.91,59.92,59.74,59.8,101062.0,59.5353,59.5453,59.3664,59.426,101062.0
2023-08-22 13:40:00,59.82,59.9,59.7,59.7,82982.0,59.4459,59.5254,59.3266,59.3266,82982.0
2023-08-22 13:50:00,59.7,59.92,59.67,59.85,141055.0,59.3266,59.5453,59.2968,59.4757,141055.0
2023-08-22 14:00:00,59.84,59.89,59.68,59.77,121011.0,59.4658,59.5154,59.3068,59.3962,121011.0
2023-08-22 14:10:00,59.78,59.82,59.68,59.79,100653.0,59.4061,59.4459,59.3068,59.4161,100653.0
2023-08-22 14:20:00,59.79,59.86,59.68,59.79,170592.0,59.4161,59.4856,59.3068,59.4161,170592.0
2023-08-22 14:30:00,59.79,59.86,59.7,59.72,189592.0,59.4161,59.4856,59.3266,59.3465,189592.0
2023-08-22 14:40:00,59.71,59.71,59.5,59.62,227174.0,59.3366,59.3366,59.1279,59.2471,227174.0
2023-08-22 14:50:00,59.62,59.75,59.61,59.71,99530.0,59.2471,59.3763,59.2372,59.3366,99530.0
2023-08-22 15:00:00,59.71,59.8,59.65,59.71,186521.0,59.3366,59.426,59.2769,59.3366,186521.0
2023-08-22 15:10:00,59.72,59.9,59.67,59.74,238481.0,59.3465,59.5254,59.2968,59.3664,238481.0
2023-08-22 15:20:00,59.75,59.78,59.58,59.63,176195.0,59.3763,59.4061,59.2074,59.2571,176195.0
2023-08-22 15:30:00,59.63,59.63,59.43,59.45,247317.0,59.2571,59.2571,59.0583,59.0782,247317.0
2023-08-22 15:40:00,59.45,59.58,59.36,59.57,270013.0,59.0782,59.2074,58.9888,59.1974,270013.0
2023-08-22 15:50:00,59.56,59.75,59.55,59.62,829747.0,59.1875,59.3763,59.1776,59.2471,829747.0
2023-08-23 09:30:00,59.4,59.93,59.15,59.6,521169.0,59.0285,59.5552,58.7801,59.2273,521169.0
2023-08-23 09:40:00,59.6,60.67,59.59,60.56,381591.0,59.2273,60.2906,59.2173,60.1813,381591.0
2023-08-23 09:50:00,60.58,60.96,60.57,60.82,276474.0,60.2011,60.5788,60.1912,60.4396,276474.0
2023-08-23 10:00:00,60.82,60.93,60.58,60.83,301831.0,60.4396,60.5489,60.2011,60.4496,301831.0
2023-08-23 10:10:00,60.83,61.19,60.83,61.08,272262.0,60.4496,60.8073,60.4496,60.698,272262.0
2023-08-23 10:20:00,61.07,61.24,60.98,61.11,147300.0,60.6881,60.857,60.5986,60.7278,147300.0
2023-08-23 10:30:00,61.11,61.28,61.06,61.13,207154.0,60.7278,60.8968,60.6781,60.7477,207154.0
2023-08-23 10:40:00,61.13,61.26,61.06,61.14,254585.0,60.7477,60.8769,60.6781,60.7576,254585.0
2023-08-23 10:50:00,61.13,61.24,61.08,61.12,180349.0,60.7477,60.857,60.698,60.7378,180349.0
2023-08-23 11:00:00,61.13,61.34,61.13,61.29,250565.0,60.7477,60.9564,60.7477,60.9067,250565.0
2023-08-23 11:10:00,61.29,61.32,61.18,61.2,189022.0,60.9067,60.9365,60.7974,60.8173,189022.0
2023-08-23 11:20:00,61.2,61.31,61.12,61.2,190368.0,60.8173,60.9266,60.7378,60.8173,190368.0
2023-08-23 11:30:00,61.2,61.26,61.05,61.17,144241.0,60.8173,60.8769,60.6682,60.7874,144241.0
2023-08-23 11:40:00,61.17,61.18,60.98,61.01,191836.0,60.7874,60.7974,60.5986,60.6284,191836.0
2023-08-23 11:50:00,61.02,61.21,60.98,61.19,158740.0,60.6384,60.8272,60.5986,60.8073,158740.0
2023-08-23 12:00:00,61.2,61.28,61.1,61.25,128298.0,60.8173,60.8968,60.7179,60.8669,128298.0
2023-08-23 12:10:00,61.26,61.27,61.09,61.12,124244.0,60.8769,60.8868,60.7079,60.7378,124244.0
2023-08-23 12:20:00,61.1,61.18,61.05,61.08,108488.0,60.7179,60.7974,60.6682,60.698,108488.0
2023-08-23 12:30:00,61.08,61.17,61.01,61.13,108092.0,60.698,60.7874,60.6284,60.7477,108092.0
2023-08-23 12:40:00,61.14,61.18,61.03,61.11,93495.0,60.7576,60.7974,60.6483,60.7278,93495.0
2023-08-23 12:50:00,61.12,61.14,61.0,61.02,86392.0,60.7378,60.7576,60.6185,60.6384,86392.0
2023-08-23 13:00:00,61.02,61.11,61.0,61.1,85462.0,60.6384,60.7278,60.6185,60.7179,85462.0
2023-08-23 13:10:00,61.1,61.21,61.08,61.13,111269.0,60.7179,60.8272,60.698,60.7477,111269.0
2023-08-23 13:20:00,61.13,61.15,61.0,61.02,199517.0,60.7477,60.7676,60.6185,60.6384,199517.0
2023-08-23 13:30:00,61.03,61.06,60.97,61.03,109988.0,60.6483,60.6781,60.5887,60.6483,109988.0
2023-08-23 13:40:00,61.03,61.15,60.98,61.13,147459.0,60.6483,60.7676,60.5986,60.7477,147459.0
2023-08-23 13:50:00,61.12,61.15,61.06,61.11,77612.0,60.7378,60.7676,60.6781,60.7278,77612.0
2023-08-23 14:00:00,61.12,61.21,61.1,61.13,75854.0,60.7378,60.8272,60.7179,60.7477,75854.0
2023-08-23 14:10:00,61.13,61.13,60.98,61.05,133344.0,60.7477,60.7477,60.5986,60.6682,133344.0
2023-08-23 14:20:00,61.05,61.05,60.88,60.89,164400.0,60.6682,60.6682,60.4993,60.5092,164400.0
2023-08-23 14:30:00,60.89,60.96,60.81,60.88,74449.0,60.5092,60.5788,60.4297,60.4993,74449.0
2023-08-23 14:40:00,60.86,60.93,60.83,60.92,97660.0,60.4794,60.5489,60.4496,60.539,97660.0
2023-08-23 14:50:00,60.92,61.18,60.9,61.16,165457.0,60.539,60.7974,60.5191,60.7775,165457.0
2023-08-23 15:00:00,61.15,61.36,61.05,61.34,324867.0,60.7676,60.9762,60.6682,60.9564,324867.0
2023-08-23 15:10:00,61.34,61.34,61.22,61.28,170072.0,60.9564,60.9564,60.8371,60.8968,170072.0
2023-08-23 15:20:00,61.29,61.33,61.25,61.29,181434.0,60.9067,60.9464,60.8669,60.9067,181434.0
2023-08-23 15:30:00,61.29,61.35,61.21,61.34,276212.0,60.9067,60.9663,60.8272,60.9564,276212.0
2023-08-23 15:40:00,61.34,61.77,61.31,61.66,553550.0,60.9564,61.3837,60.9266,61.2744,553550.0
2023-08-23 15:50:00,61.64,61.69,61.34,61.48,1631537.0,61.2545,61.3042,60.9564,61.0955,1631537.0
2023-08-24 09:30:00,63.97,64.23,60.7,60.78,2066510.0,63.5699,63.8283,60.3204,60.3999,2066510.0
2023-08-24 09:40:00,60.78,60.97,60.11,60.21,966170.0,60.3999,60.5887,59.7341,59.8334,966170.0
2023-08-24 09:50:00,60.24,60.82,60.11,60.61,702623.0,59.8633,60.4396,59.7341,60.2309,702623.0
2023-08-24 10:00:00,60.61,60.87,60.23,60.31,533304.0,60.2309,60.4893,59.8533,59.9328,533304.0
2023-08-24 10:10:00,60.29,60.3,59.76,59.79,486103.0,59.9129,59.9229,59.3863,59.4161,486103.0
2023-08-24 10:20:00,59.79,60.0,59.12,59.15,766106.0,59.4161,59.6248,58.7503,58.7801,766106.0
2023-08-24 10:30:00,59.16,59.33,59.04,59.27,521128.0,58.79,58.9589,58.6708,58.8993,521128.0
2023-08-24 10:40:00,59.26,59.29,58.39,58.52,773597.0,58.8894,58.9192,58.0248,58.154,773597.0
2023-08-24 10:50:00,58.52,58.98,58.35,58.54,582305.0,58.154,58.6111,57.9851,58.1739,582305.0
2023-08-24 11:00:00,58.53,58.81,58.35,58.59,336546.0,58.1639,58.4422,57.9851,58.2236,336546.0
2023-08-24 11:10:00,58.58,58.68,58.36,58.62,295422.0,58.2136,58.313,57.995,58.2534,295422.0
2023-08-24 11:20:00,58.63,58.76,58.18,58.47,462811.0,58.2633,58.3925,57.8161,58.1043,462811.0
2023-08-24 11:30:00,58.46,58.49,57.86,57.98,428126.0,58.0944,58.1242,57.4981,57.6174,428126.0
2023-08-24 11:40:00,57.99,58.29,57.85,57.93,423113.0,57.6273,57.9254,57.4882,57.5677,423113.0
2023-08-24 11:50:00,57.94,58.04,57.75,57.86,262836.0,57.5776,57.677,57.3888,57.4981,262836.0
2023-08-24 12:00:00,57.87,58.04,57.77,57.78,236401.0,57.5081,57.677,57.4087,57.4186,236401.0
2023-08-24 12:10:00,57.77,58.22,57.74,57.89,325873.0,57.4087,57.8559,57.3789,57.528,325873.0
2023-08-24 12:20:00,57.88,58.3,57.82,58.23,280823.0,57.518,57.9354,57.4584,57.8658,280823.0
2023-08-24 12:30:00,58.22,58.44,58.12,58.43,231335.0,57.8559,58.0745,57.7565,58.0646,231335.0
2023-08-24 12:40:00,58.42,58.59,58.31,58.49,311050.0,58.0546,58.2236,57.9453,58.1242,311050.0
2023-08-24 12:50:00,58.52,58.62,58.25,58.29,191813.0,58.154,58.2534,57.8857,57.9254,191813.0
2023-08-24 13:00:00,58.29,58.32,58.1,58.29,219793.0,57.9254,57.9553,57.7366,57.9254,219793.0
2023-08-24 13:10:00,58.28,58.42,58.0,58.04,224747.0,57.9155,58.0546,57.6373,57.677,224747.0
2023-08-24 13:20:00,58.04,58.13,57.86,57.98,229062.0,57.677,57.7665,57.4981,57.6174,229062.0
2023-08-24 13:30:00,57.98,58.03,57.86,57.98,208685.0,57.6174,57.6671,57.4981,57.6174,208685.0
2023-08-24 13:40:00,57.98,58.1,57.88,58.02,315226.0,57.6174,57.7366,57.518,57.6571,315226.0
2023-08-24 13:50:00,58.03,58.17,57.96,58.17,160255.0,57.6671,57.8062,57.5975,57.8062,160255.0
2023-08-24 14:00:00,58.17,58.29,58.08,58.1,293847.0,57.8062,57.9254,57.7168,57.7366,293847.0
2023-08-24 14:10:00,58.11,58.17,57.89,58.01,246855.0,57.7466,57.8062,57.528,57.6472,246855.0
2023-08-24 14:20:00,58.0,58.24,57.96,58.09,364907.0,57.6373,57.8758,57.5975,57.7267,364907.0
2023-08-24 14:30:00,58.09,58.15,57.94,57.96,159227.0,57.7267,57.7863,57.5776,57.5975,159227.0
2023-08-24 14:40:00,57.96,57.96,57.71,57.77,258190.0,57.5975,57.5975,57.3491,57.4087,258190.0
2023-08-24 14:50:00,57.78,57.83,57.6,57.76,280918.0,57.4186,57.4683,57.2398,57.3988,280918.0
2023-08-24 15:00:00,57.76,57.84,57.38,57.38,357202.0,57.3988,57.4783,57.0211,57.0211,357202.0
2023-08-24 15:10:00,57.4,57.53,57.35,57.4,308242.0,57.041,57.1702,56.9913,57.041,308242.0
2023-08-24 15:20:00,57.41,57.45,57.23,57.29,345836.0,57.051,57.0907,56.8721,56.9317,345836.0
2023-08-24 15:30:00,57.29,57.41,57.1,57.12,448843.0,56.9317,57.051,56.7429,56.7628,448843.0
2023-08-24 15:40:00,57.12,57.19,56.94,57.15,730519.0,56.7628,56.8323,56.5839,56.7926,730519.0
2023-08-24 15:50:00,57.14,57.62,57.12,57.28,1806468.0,56.7826,57.2596,56.7628,56.9218,1806468.0
2023-08-25 09:30:00,54.47,55.09,53.17,53.74,2832755.0,54.1293,54.7455,52.8375,53.4039,2832755.0
2023-08-25 09:40:00,53.74,54.25,52.75,53.12,1935539.0,53.4039,53.9107,52.4201,52.7878,1935539.0
2023-08-25 09:50:00,53.14,54.17,53.02,53.95,1461137.0,52.8077,53.8312,52.6884,53.6126,1461137.0
2023-08-25 10:00:00,53.92,54.53,53.04,53.13,1427532.0,53.5828,54.189,52.7083,52.7977,1427532.0
2023-08-25 10:10:00,53.14,54.42,53.1,53.4,1138172.0,52.8077,54.0797,52.7679,53.066,1138172.0
2023-08-25 10:20:00,53.38,53.84,52.95,53.17,946458.0,53.0462,53.5033,52.6188,52.8375,946458.0
2023-08-25 10:30:00,53.18,53.18,52.51,52.86,954950.0,52.8474,52.8474,52.1816,52.5294,954950.0
2023-08-25 10:40:00,52.86,53.04,52.26,52.45,1030970.0,52.5294,52.7083,51.9332,52.122,1030970.0
2023-08-25 10:50:00,52.45,52.6,52.24,52.4,793866.0,52.122,52.271,51.9133,52.0723,793866.0
2023-08-25 11:00:00,52.4,52.9,52.32,52.86,934835.0,52.0723,52.5692,51.9928,52.5294,934835.0
2023-08-25 11:10:00,52.87,53.17,52.57,53.09,679609.0,52.5393,52.8375,52.2412,52.758,679609.0
2023-08-25 11:20:00,53.13,53.17,52.61,53.03,649706.0,52.7977,52.8375,52.281,52.6983,649706.0
2023-08-25 11:30:00,53.04,53.15,52.47,53.12,595333.0,52.7083,52.8176,52.1418,52.7878,595333.0
2023-08-25 11:40:00,53.14,53.35,52.84,53.21,445080.0,52.8077,53.0163,52.5095,52.8772,445080.0
2023-08-25 11:50:00,53.21,53.31,52.55,52.61,425812.0,52.8772,52.9766,52.2213,52.281,425812.0
2023-08-25 12:00:00,52.6,52.98,52.56,52.84,284968.0,52.271,52.6487,52.2313,52.5095,284968.0
2023-08-25 12:10:00,52.83,53.03,52.66,52.99,326274.0,52.4996,52.6983,52.3307,52.6586,326274.0
2023-08-25 12:20:00,52.99,53.25,52.83,53.23,275321.0,52.6586,52.917,52.4996,52.8971,275321.0
2023-08-25 12:30:00,53.23,53.42,53.11,53.42,213217.0,52.8971,53.0859,52.7778,53.0859,213217.0
2023-08-25 12:40:00,53.43,53.48,53.18,53.21,262985.0,53.0958,53.1455,52.8474,52.8772,262985.0
2023-08-25 12:50:00,53.21,53.23,53.02,53.12,184754.0,52.8772,52.8971,52.6884,52.7878,184754.0
2023-08-25 13:00:00,53.12,53.33,53.08,53.18,179908.0,52.7878,52.9965,52.748,52.8474,179908.0
2023-08-25 13:10:00,53.17,53.35,53.03,53.17,182847.0,52.8375,53.0163,52.6983,52.8375,182847.0
2023-08-25 13:20:00,53.17,53.17,52.83,53.01,239860.0,52.8375,52.8375,52.4996,52.6785,239860.0
2023-08-25 13:30:00,52.99,53.01,52.86,52.93,263870.0,52.6586,52.6785,52.5294,52.599,263870.0
2023-08-25 13:40:00,52.93,53.33,52.91,53.32,273900.0,52.599,52.9965,52.5791,52.9865,273900.0
2023-08-25 13:50:00,53.33,53.49,53.16,53.26,369532.0,52.9965,53.1555,52.8275,52.9269,369532.0
2023-08-25 14:00:00,53.25,53.4,53.21,53.34,131770.0,52.917,53.066,52.8772,53.0064,131770.0
2023-08-25 14:10:00,53.34,53.66,53.28,53.55,224735.0,53.0064,53.3244,52.9468,53.2151,224735.0
2023-08-25 14:20:00,53.56,53.95,53.55,53.94,427256.0,53.225,53.6126,53.2151,53.6027,427256.0
2023-08-25 14:30:00,53.94,54.16,53.84,53.91,440116.0,53.6027,53.8213,53.5033,53.5728,440116.0
2023-08-25 14:40:00,53.92,54.0,53.8,53.87,258701.0,53.5828,53.6623,53.4635,53.5331,258701.0
2023-08-25 14:50:00,53.88,54.07,53.83,54.07,214740.0,53.543,53.7318,53.4933,53.7318,214740.0
2023-08-25 15:00:00,54.07,54.22,53.9,54.02,269878.0,53.7318,53.8809,53.5629,53.6822,269878.0
2023-08-25 15:10:00,54.03,54.11,53.89,54.0,257958.0,53.6921,53.7716,53.553,53.6623,257958.0
2023-08-25 15:20:00,54.0,54.12,53.78,53.8,390910.0,53.6623,53.7815,53.4437,53.4635,390910.0
2023-08-25 15:30:00,53.79,53.92,53.64,53.64,479635.0,53.4536,53.5828,53.3045,53.3045,479635.0
2023-08-25 15:40:00,53.63,53.89,53.55,53.57,487783.0,53.2946,53.553,53.2151,53.235,487783.0
2023-08-25 15:50:00,53.55,53.74,53.44,53.53,1505419.0,53.2151,53.4039,53.1058,53.1952,1505419.0
2023-08-28 09:30:00,53.78,54.6,53.56,54.56,753273.0,53.4437,54.2585,53.225,54.2188,753273.0
2023-08-28 09:40:00,54.56,55.16,54.5,55.09,787164.0,54.2188,54.815,54.1592,54.7455,787164.0
2023-08-28 09:50:00,55.09,55.27,54.56,55.1,643200.0,54.7455,54.9243,54.2188,54.7554,643200.0
2023-08-28 10:00:00,55.1,55.2,54.84,54.94,403163.0,54.7554,54.8548,54.497,54.5964,403163.0
2023-08-28 10:10:00,54.94,55.03,54.63,54.72,248779.0,54.5964,54.6858,54.2883,54.3778,248779.0
2023-08-28 10:20:00,54.73,54.8,54.6,54.67,267975.0,54.3877,54.4573,54.2585,54.3281,267975.0
2023-08-28 10:30:00,54.68,54.9,54.51,54.7,220649.0,54.338,54.5567,54.1691,54.3579,220649.0
2023-08-28 10:40:00,54.69,54.7,54.42,54.6,195515.0,54.348,54.3579,54.0797,54.2585,195515.0
2023-08-28 10:50:00,54.59,54.61,54.24,54.5,225794.0,54.2486,54.2685,53.9008,54.1592,225794.0
2023-08-28 11:00:00,54.48,54.56,54.32,54.53,195412.0,54.1393,54.2188,53.9803,54.189,195412.0
2023-08-28 11:10:00,54.51,54.54,54.3,54.35,195481.0,54.1691,54.1989,53.9604,54.0101,195481.0
2023-08-28 11:20:00,54.36,54.61,54.32,54.42,158574.0,54.02,54.2685,53.9803,54.0797,158574.0
2023-08-28 11:30:00,54.42,54.53,54.36,54.43,219560.0,54.0797,54.189,54.02,54.0896,219560.0
2023-08-28 11:40:00,54.45,54.54,54.16,54.34,198130.0,54.1095,54.1989,53.8213,54.0002,198130.0
2023-08-28 11:50:00,54.34,54.4,54.24,54.36,140029.0,54.0002,54.0598,53.9008,54.02,140029.0
2023-08-28 12:00:00,54.33,54.39,54.16,54.3,198449.0,53.9902,54.0498,53.8213,53.9604,198449.0
2023-08-28 12:10:00,54.29,54.39,54.25,54.31,137350.0,53.9505,54.0498,53.9107,53.9703,137350.0
2023-08-28 12:20:00,54.31,54.34,54.22,54.25,126707.0,53.9703,54.0002,53.8809,53.9107,126707.0
2023-08-28 12:30:00,54.26,54.55,54.25,54.55,233629.0,53.9207,54.2088,53.9107,54.2088,233629.0
2023-08-28 12:40:00,54.55,54.86,54.54,54.79,191183.0,54.2088,54.5169,54.1989,54.4473,191183.0
2023-08-28 12:50:00,54.8,55.02,54.8,54.98,144261.0,54.4573,54.6759,54.4573,54.6362,144261.0
2023-08-28 13:00:00,54.98,55.11,54.82,54.84,296785.0,54.6362,54.7653,54.4772,54.497,296785.0
2023-08-28 13:10:00,54.83,54.86,54.68,54.75,139711.0,54.4871,54.5169,54.338,54.4076,139711.0
2023-08-28 13:20:00,54.75,54.83,54.67,54.67,161501.0,54.4076,54.4871,54.3281,54.3281,161501.0
2023-08-28 13:30:00,54.68,54.74,54.57,54.66,168756.0,54.338,54.3977,54.2287,54.3182,168756.0
2023-08-28 13:40:00,54.66,54.68,54.54,54.63,115858.0,54.3182,54.338,54.1989,54.2883,115858.0
2023-08-28 13:50:00,54.63,54.65,54.32,54.45,166192.0,54.2883,54.3082,53.9803,54.1095,166192.0
2023-08-28 14:00:00,54.44,54.65,54.41,54.64,149493.0,54.0995,54.3082,54.0697,54.2983,149493.0
2023-08-28 14:10:00,54.64,54.64,54.47,54.48,104741.0,54.2983,54.2983,54.1293,54.1393,104741.0
2023-08-28 14:20:00,54.47,54.6,54.46,54.59,86127.0,54.1293,54.2585,54.1194,54.2486,86127.0
2023-08-28 14:30:00,54.59,54.65,54.52,54.58,109342.0,54.2486,54.3082,54.179,54.2387,109342.0
2023-08-28 14:40:00,54.57,54.67,54.55,54.64,128887.0,54.2287,54.3281,54.2088,54.2983,128887.0
2023-08-28 14:50:00,54.64,54.69,54.59,54.66,114811.0,54.2983,54.348,54.2486,54.3182,114811.0
2023-08-28 15:00:00,54.67,54.94,54.64,54.94,158284.0,54.3281,54.5964,54.2983,54.5964,158284.0
2023-08-28 15:10:00,54.94,54.97,54.75,54.76,230839.0,54.5964,54.6262,54.4076,54.4175,230839.0
2023-08-28 15:20:00,54.77,54.78,54.68,54.73,183236.0,54.4275,54.4374,54.338,54.3877,183236.0
2023-08-28 15:30:00,54.73,54.97,54.67,54.89,231099.0,54.3877,54.6262,54.3281,54.5467,231099.0
2023-08-28 15:40:00,54.89,55.11,54.89,54.97,376900.0,54.5467,54.7653,54.5467,54.6262,376900.0
2023-08-28 15:50:00,54.98,55.19,54.96,55.17,1141813.0,54.6362,54.8448,54.6163,54.825,1141813.0
2023-08-29 09:30:00,54.91,55.07,54.62,54.74,314062.0,54.5666,54.7256,54.2784,54.3977,314062.0
2023-08-29 09:40:00,54.75,55.3,54.72,55.22,297738.0,54.4076,54.9541,54.3778,54.8746,297738.0
2023-08-29 09:50:00,55.23,55.25,54.73,54.81,220649.0,54.8846,54.9045,54.3877,54.4672,220649.0
2023-08-29 10:00:00,54.82,55.22,54.81,55.12,331096.0,54.4772,54.8746,54.4672,54.7753,331096.0
2023-08-29 10:10:00,55.11,55.45,55.06,55.4,203975.0,54.7653,55.1032,54.7157,55.0535,203975.0
2023-08-29 10:20:00,55.4,55.65,55.36,55.63,252052.0,55.0535,55.302,55.0138,55.2821,252052.0
2023-08-29 10:30:00,55.64,56.06,55.63,55.91,319559.0,55.292,55.7094,55.2821,55.5603,319559.0
2023-08-29 10:40:00,55.93,56.05,55.8,55.87,263528.0,55.5802,55.6995,55.451,55.5206,263528.0
2023-08-29 10:50:00,55.86,56.03,55.77,55.83,169947.0,55.5106,55.6796,55.4212,55.4808,169947.0
2023-08-29 11:00:00,55.83,55.94,55.78,55.84,94899.0,55.4808,55.5901,55.4311,55.4908,94899.0
2023-08-29 11:10:00,55.85,56.19,55.84,56.19,193092.0,55.5007,55.8386,55.4908,55.8386,193092.0
2023-08-29 11:20:00,56.19,56.22,56.06,56.14,173297.0,55.8386,55.8684,55.7094,55.7889,173297.0
2023-08-29 11:30:00,56.13,56.33,56.09,56.25,180992.0,55.779,55.9777,55.7392,55.8982,180992.0
2023-08-29 11:40:00,56.26,56.37,56.18,56.28,156080.0,55.9081,56.0175,55.8286,55.928,156080.0
2023-08-29 11:50:00,56.28,56.33,56.21,56.23,189266.0,55.928,55.9777,55.8585,55.8783,189266.0
2023-08-29 12:00:00,56.23,56.23,56.0,56.12,105450.0,55.8783,55.8783,55.6498,55.769,105450.0
2023-08-29 12:10:00,56.14,56.28,56.08,56.27,123634.0,55.7889,55.928,55.7293,55.9181,123634.0
2023-08-29 12:20:00,56.28,56.43,56.21,56.3,152528.0,55.928,56.0771,55.8585,55.9479,152528.0
2023-08-29 12:30:00,56.31,56.38,56.23,56.29,110217.0,55.9578,56.0274,55.8783,55.938,110217.0
2023-08-29 12:40:00,56.29,56.35,56.21,56.33,84733.0,55.938,55.9976,55.8585,55.9777,84733.0
2023-08-29 12:50:00,56.32,56.35,56.22,56.32,62568.0,55.9678,55.9976,55.8684,55.9678,62568.0
2023-08-29 13:00:00,56.3,56.45,56.22,56.45,91540.0,55.9479,56.097,55.8684,56.097,91540.0
2023-08-29 13:10:00,56.45,56.45,56.31,56.35,81034.0,56.097,56.097,55.9578,55.9976,81034.0
2023-08-29 13:20:00,56.35,56.37,56.22,56.25,64869.0,55.9976,56.0175,55.8684,55.8982,64869.0
2023-08-29 13:30:00,56.25,56.34,56.19,56.24,88762.0,55.8982,55.9876,55.8386,55.8883,88762.0
2023-08-29 13:40:00,56.25,56.27,56.16,56.26,65270.0,55.8982,55.9181,55.8088,55.9081,65270.0
2023-08-29 13:50:00,56.27,56.3,56.07,56.16,134969.0,55.9181,55.9479,55.7193,55.8088,134969.0
2023-08-29 14:00:00,56.16,56.21,56.08,56.12,76748.0,55.8088,55.8585,55.7293,55.769,76748.0
2023-08-29 14:10:00,56.13,56.17,56.05,56.08,84585.0,55.779,55.8187,55.6995,55.7293,84585.0
2023-08-29 14:20:00,56.08,56.19,56.04,56.15,125381.0,55.7293,55.8386,55.6895,55.7988,125381.0
2023-08-29 14:30:00,56.15,56.19,56.1,56.14,105165.0,55.7988,55.8386,55.7491,55.7889,105165.0
2023-08-29 14:40:00,56.14,56.25,56.08,56.16,118277.0,55.7889,55.8982,55.7293,55.8088,118277.0
2023-08-29 14:50:00,56.17,56.36,56.16,56.35,134190.0,55.8187,56.0075,55.8088,55.9976,134190.0
2023-08-29 15:00:00,56.34,56.34,56.13,56.27,158639.0,55.9876,55.9876,55.779,55.9181,158639.0
2023-08-29 15:10:00,56.27,56.3,56.18,56.26,127191.0,55.9181,55.9479,55.8286,55.9081,127191.0
2023-08-29 15:20:00,56.26,56.32,56.18,56.32,176298.0,55.9081,55.9678,55.8286,55.9678,176298.0
2023-08-29 15:30:00,56.31,56.33,56.19,56.24,179917.0,55.9578,55.9777,55.8386,55.8883,179917.0
2023-08-29 15:40:00,56.24,56.32,56.05,56.09,268137.0,55.8883,55.9678,55.6995,55.7392,268137.0
2023-08-29 15:50:00,56.1,56.18,56.03,56.12,789856.0,55.7491,55.8286,55.6796,55.769,789856.0
2023-08-30 09:30:00,56.16,56.41,55.85,56.36,489822.0,55.8088,56.0572,55.5007,56.0075,489822.0
2023-08-30 09:40:00,56.38,56.49,56.06,56.38,252008.0,56.0274,56.1367,55.7094,56.0274,252008.0
2023-08-30 09:50:00,56.39,57.18,56.36,57.01,375523.0,56.0373,56.8224,56.0075,56.6535,375523.0
2023-08-30 10:00:00,57.02,57.72,56.98,57.68,472840.0,56.6634,57.359,56.6236,57.3193,472840.0
2023-08-30 10:10:00,57.69,57.94,57.43,57.47,531721.0,57.3292,57.5776,57.0708,57.1106,531721.0
2023-08-30 10:20:00,57.47,57.49,56.95,57.31,547365.0,57.1106,57.1305,56.5938,56.9516,547365.0
2023-08-30 10:30:00,57.31,57.55,57.14,57.47,412460.0,56.9516,57.1901,56.7826,57.1106,412460.0
2023-08-30 10:40:00,57.47,57.52,57.26,57.29,204427.0,57.1106,57.1603,56.9019,56.9317,204427.0
2023-08-30 10:50:00,57.29,57.52,57.28,57.48,138257.0,56.9317,57.1603,56.9218,57.1205,138257.0
2023-08-30 11:00:00,57.48,57.54,57.33,57.48,166383.0,57.1205,57.1801,56.9715,57.1205,166383.0
2023-08-30 11:10:00,57.49,57.78,57.49,57.74,181722.0,57.1305,57.4186,57.1305,57.3789,181722.0
2023-08-30 11:20:00,57.76,57.82,57.54,57.6,244628.0,57.3988,57.4584,57.1801,57.2398,244628.0
2023-08-30 11:30:00,57.59,57.78,57.51,57.67,105561.0,57.2298,57.4186,57.1503,57.3093,105561.0
2023-08-30 11:40:00,57.66,57.73,57.61,57.68,88065.0,57.2994,57.369,57.2497,57.3193,88065.0
2023-08-30 11:50:00,57.68,57.74,57.56,57.72,111001.0,57.3193,57.3789,57.2,57.359,111001.0
2023-08-30 12:00:00,57.72,57.85,57.67,57.85,84595.0,57.359,57.4882,57.3093,57.4882,84595.0
2023-08-30 12:10:00,57.86,57.86,57.73,57.82,97404.0,57.4981,57.4981,57.369,57.4584,97404.0
2023-08-30 12:20:00,57.82,57.83,57.7,57.75,96175.0,57.4584,57.4683,57.3391,57.3888,96175.0
2023-08-30 12:30:00,57.75,57.83,57.64,57.69,55809.0,57.3888,57.4683,57.2795,57.3292,55809.0
2023-08-30 12:40:00,57.69,57.79,57.66,57.68,58482.0,57.3292,57.4286,57.2994,57.3193,58482.0
2023-08-30 12:50:00,57.67,57.72,57.55,57.64,70353.0,57.3093,57.359,57.1901,57.2795,70353.0
2023-08-30 13:00:00,57.63,57.65,57.56,57.61,54586.0,57.2696,57.2895,57.2,57.2497,54586.0
2023-08-30 13:10:00,57.61,57.65,57.52,57.53,163051.0,57.2497,57.2895,57.1603,57.1702,163051.0
2023-08-30 13:20:00,57.53,57.58,57.45,57.48,159559.0,57.1702,57.2199,57.0907,57.1205,159559.0
2023-08-30 13:30:00,57.48,57.66,57.47,57.63,87440.0,57.1205,57.2994,57.1106,57.2696,87440.0
2023-08-30 13:40:00,57.63,57.68,57.56,57.68,87555.0,57.2696,57.3193,57.2,57.3193,87555.0
2023-08-30 13:50:00,57.68,57.69,57.38,57.49,107596.0,57.3193,57.3292,57.0211,57.1305,107596.0
2023-08-30 14:00:00,57.48,57.53,57.3,57.33,81599.0,57.1205,57.1702,56.9416,56.9715,81599.0
2023-08-30 14:10:00,57.33,57.48,57.24,57.37,99208.0,56.9715,57.1205,56.882,57.0112,99208.0
2023-08-30 14:20:00,57.37,57.41,57.18,57.2,107397.0,57.0112,57.051,56.8224,56.8423,107397.0
2023-08-30 14:30:00,57.19,57.39,57.18,57.35,104000.0,56.8323,57.0311,56.8224,56.9913,104000.0
2023-08-30 14:40:00,57.35,57.5,57.35,57.47,103549.0,56.9913,57.1404,56.9913,57.1106,103549.0
2023-08-30 14:50:00,57.47,57.61,57.45,57.55,93449.0,57.1106,57.2497,57.0907,57.1901,93449.0
2023-08-30 15:00:00,57.55,57.67,57.55,57.59,105198.0,57.1901,57.3093,57.1901,57.2298,105198.0
2023-08-30 15:10:00,57.6,57.66,57.55,57.59,97526.0,57.2398,57.2994,57.1901,57.2298,97526.0
2023-08-30 15:20:00,57.59,57.59,57.38,57.39,101194.0,57.2298,57.2298,57.0211,57.0311,101194.0
2023-08-30 15:30:00,57.38,57.44,57.33,57.38,117860.0,57.0211,57.0808,56.9715,57.0211,117860.0
2023-08-30 15:40:00,57.38,57.47,57.28,57.29,215990.0,57.0211,57.1106,56.9218,56.9317,215990.0
2023-08-30 15:50:00,57.28,57.37,57.19,57.34,606817.0,56.9218,57.0112,56.8323,56.9814,606817.0
2023-08-31 09:30:00,57.34,57.84,57.34,57.73,251955.0,56.9814,57.4783,56.9814,57.369,251955.0
2023-08-31 09:40:00,57.73,57.9,57.47,57.89,179008.0,57.369,57.5379,57.1106,57.528,179008.0
2023-08-31 09:50:00,57.88,58.5,57.81,58.49,262816.0,57.518,58.1341,57.4485,58.1242,262816.0
2023-08-31 10:00:00,58.5,58.54,58.15,58.29,270268.0,58.1341,58.1739,57.7863,57.9254,270268.0
2023-08-31 10:10:00,58.31,58.45,58.14,58.43,168930.0,57.9453,58.0844,57.7764,58.0646,168930.0
2023-08-31 10:20:00,58.43,58.55,58.29,58.43,108244.0,58.0646,58.1838,57.9254,58.0646,108244.0
2023-08-31 10:30:00,58.43,58.65,58.41,58.6,95416.0,58.0646,58.2832,58.0447,58.2335,95416.0
2023-08-31 10:40:00,58.59,58.61,58.45,58.53,127066.0,58.2236,58.2434,58.0844,58.1639,127066.0
2023-08-31 10:50:00,58.53,58.55,58.23,58.38,141593.0,58.1639,58.1838,57.8658,58.0149,141593.0
2023-08-31 11:00:00,58.38,58.4,58.24,58.34,96000.0,58.0149,58.0348,57.8758,57.9751,96000.0
2023-08-31 11:10:00,58.35,58.41,58.3,58.37,116458.0,57.9851,58.0447,57.9354,58.0049,116458.0
2023-08-31 11:20:00,58.36,58.36,58.11,58.26,85702.0,57.995,57.995,57.7466,57.8956,85702.0
2023-08-31 11:30:00,58.26,58.31,58.08,58.17,96550.0,57.8956,57.9453,57.7168,57.8062,96550.0
2023-08-31 11:40:00,58.17,58.19,58.03,58.09,96344.0,57.8062,57.8261,57.6671,57.7267,96344.0
2023-08-31 11:50:00,58.08,58.14,57.96,58.01,81899.0,57.7168,57.7764,57.5975,57.6472,81899.0
2023-08-31 12:00:00,58.0,58.05,57.87,58.04,87368.0,57.6373,57.687,57.5081,57.677,87368.0
2023-08-31 12:10:00,58.04,58.09,57.86,57.89,103076.0,57.677,57.7267,57.4981,57.528,103076.0
2023-08-31 12:20:00,57.9,57.91,57.65,57.87,69672.0,57.5379,57.5478,57.2895,57.5081,69672.0
2023-08-31 12:30:00,57.88,57.96,57.83,57.88,78050.0,57.518,57.5975,57.4683,57.518,78050.0
2023-08-31 12:40:00,57.87,57.94,57.62,57.65,109493.0,57.5081,57.5776,57.2596,57.2895,109493.0
2023-08-31 12:50:00,57.66,57.82,57.65,57.79,89044.0,57.2994,57.4584,57.2895,57.4286,89044.0
2023-08-31 13:00:00,57.8,57.89,57.76,57.87,70561.0,57.4385,57.528,57.3988,57.5081,70561.0
2023-08-31 13:10:00,57.87,58.07,57.84,58.07,106334.0,57.5081,57.7068,57.4783,57.7068,106334.0
2023-08-31 13:20:00,58.08,58.15,58.04,58.11,86568.0,57.7168,57.7863,57.677,57.7466,86568.0
2023-08-31 13:30:00,58.11,58.16,58.06,58.15,60008.0,57.7466,57.7963,57.6969,57.7863,60008.0
2023-08-31 13:40:00,58.16,58.22,58.01,58.02,128683.0,57.7963,57.8559,57.6472,57.6571,128683.0
2023-08-31 13:50:00,58.01,58.06,57.94,58.05,51914.0,57.6472,57.6969,57.5776,57.687,51914.0
2023-08-31 14:00:00,58.05,58.25,58.04,58.24,86080.0,57.687,57.8857,57.677,57.8758,86080.0
2023-08-31 14:10:00,58.25,58.4,58.22,58.36,92559.0,57.8857,58.0348,57.8559,57.995,92559.0
2023-08-31 14:20:00,58.37,58.48,58.36,58.4,84117.0,58.0049,58.1143,57.995,58.0348,84117.0
2023-08-31 14:30:00,58.41,58.44,58.34,58.38,76981.0,58.0447,58.0745,57.9751,58.0149,76981.0
2023-08-31 14:40:00,58.39,58.39,58.24,58.34,77797.0,58.0248,58.0248,57.8758,57.9751,77797.0
2023-08-31 14:50:00,58.34,58.38,58.2,58.24,66926.0,57.9751,58.0149,57.836,57.8758,66926.0
2023-08-31 15:00:00,58.24,58.32,58.21,58.3,80693.0,57.8758,57.9553,57.846,57.9354,80693.0
2023-08-31 15:10:00,58.3,58.39,58.2,58.26,170272.0,57.9354,58.0248,57.836,57.8956,170272.0
2023-08-31 15:20:00,58.26,58.33,58.24,58.32,102705.0,57.8956,57.9652,57.8758,57.9553,102705.0
2023-08-31 15:30:00,58.32,58.36,58.16,58.21,129332.0,57.9553,57.995,57.7963,57.846,129332.0
2023-08-31 15:40:00,58.2,58.23,58.09,58.12,142725.0,57.836,57.8658,57.7267,57.7565,142725.0
2023-08-31 15:50:00,58.12,58.49,58.12,58.21,1115488.0,57.7565,58.1242,57.7565,57.846,1115488.0
2023-09-01 09:30:00,58.89,59.3,58.39,58.45,357489.0,58.5217,58.9291,58.0248,58.0844,357489.0
2023-09-01 09:40:00,58.47,58.65,57.93,58.01,230869.0,58.1043,58.2832,57.5677,57.6472,230869.0
2023-09-01 09:50:00,57.99,58.38,57.89,58.34,149222.0,57.6273,58.0149,57.528,57.9751,149222.0
2023-09-01 10:00:00,58.34,58.35,57.95,58.23,194200.0,57.9751,57.9851,57.5876,57.8658,194200.0
2023-09-01 10:10:00,58.22,58.42,58.2,58.37,153297.0,57.8559,58.0546,57.836,58.0049,153297.0
2023-09-01 10:20:00,58.36,58.49,58.18,58.46,115298.0,57.995,58.1242,57.8161,58.0944,115298.0
2023-09-01 10:30:00,58.41,58.42,57.91,58.14,116180.0,58.0447,58.0546,57.5478,57.7764,116180.0
2023-09-01 10:40:00,58.14,58.15,57.86,57.95,132935.0,57.7764,57.7863,57.4981,57.5876,132935.0
2023-09-01 10:50:00,57.96,58.08,57.83,57.96,88653.0,57.5975,57.7168,57.4683,57.5975,88653.0
2023-09-01 11:00:00,57.94,57.99,57.74,57.81,91590.0,57.5776,57.6273,57.3789,57.4485,91590.0
2023-09-01 11:10:00,57.82,57.99,57.78,57.98,81820.0,57.4584,57.6273,57.4186,57.6174,81820.0
2023-09-01 11:20:00,57.98,58.09,57.93,57.96,117047.0,57.6174,57.7267,57.5677,57.5975,117047.0
2023-09-01 11:30:00,57.97,58.05,57.91,57.97,94501.0,57.6075,57.687,57.5478,57.6075,94501.0
2023-09-01 11:40:00,57.95,58.01,57.77,57.78,106195.0,57.5876,57.6472,57.4087,57.4186,106195.0
2023-09-01 11:50:00,57.79,57.85,57.69,57.81,109870.0,57.4286,57.4882,57.3292,57.4485,109870.0
2023-09-01 12:00:00,57.8,57.9,57.76,57.89,109578.0,57.4385,57.5379,57.3988,57.528,109578.0
2023-09-01 12:10:00,57.88,57.95,57.83,57.85,185154.0,57.518,57.5876,57.4683,57.4882,185154.0
2023-09-01 12:20:00,57.85,57.98,57.79,57.84,125784.0,57.4882,57.6174,57.4286,57.4783,125784.0
2023-09-01 12:30:00,57.84,57.91,57.72,57.8,125927.0,57.4783,57.5478,57.359,57.4385,125927.0
2023-09-01 12:40:00,57.8,57.85,57.74,57.84,88037.0,57.4385,57.4882,57.3789,57.4783,88037.0
2023-09-01 12:50:00,57.84,58.05,57.81,58.03,124048.0,57.4783,57.687,57.4485,57.6671,124048.0
2023-09-01 13:00:00,58.03,58.06,57.94,58.01,79815.0,57.6671,57.6969,57.5776,57.6472,79815.0
2023-09-01 13:10:00,58.02,58.09,57.99,58.09,61308.0,57.6571,57.7267,57.6273,57.7267,61308.0
2023-09-01 13:20:00,58.09,58.13,57.94,57.97,87337.0,57.7267,57.7665,57.5776,57.6075,87337.0
2023-09-01 13:30:00,57.97,58.08,57.96,58.01,50720.0,57.6075,57.7168,57.5975,57.6472,50720.0
2023-09-01 13:40:00,58.0,58.01,57.74,57.78,116885.0,57.6373,57.6472,57.3789,57.4186,116885.0
2023-09-01 13:50:00,57.78,57.85,57.76,57.84,85053.0,57.4186,57.4882,57.3988,57.4783,85053.0
2023-09-01 14:00:00,57.85,57.97,57.82,57.93,63281.0,57.4882,57.6075,57.4584,57.5677,63281.0
2023-09-01 14:10:00,57.94,57.94,57.75,57.78,58910.0,57.5776,57.5776,57.3888,57.4186,58910.0
2023-09-01 14:20:00,57.77,57.82,57.44,57.46,246427.0,57.4087,57.4584,57.0808,57.1006,246427.0
2023-09-01 14:30:00,57.45,57.56,57.42,57.52,143409.0,57.0907,57.2,57.0609,57.1603,143409.0
2023-09-01 14:40:00,57.52,57.61,57.5,57.59,98040.0,57.1603,57.2497,57.1404,57.2298,98040.0
2023-09-01 14:50:00,57.59,57.67,57.59,57.65,85550.0,57.2298,57.3093,57.2298,57.2895,85550.0
2023-09-01 15:00:00,57.66,57.8,57.64,57.8,164487.0,57.2994,57.4385,57.2795,57.4385,164487.0
2023-09-01 15:10:00,57.8,57.89,57.69,57.72,99698.0,57.4385,57.528,57.3292,57.359,99698.0
2023-09-01 15:20:00,57.73,57.83,57.71,57.8,93623.0,57.369,57.4683,57.3491,57.4385,93623.0
2023-09-01 15:30:00,57.8,57.84,57.71,57.78,141014.0,57.4385,57.4783,57.3491,57.4186,141014.0
2023-09-01 15:40:00,57.78,57.85,57.75,57.81,150577.0,57.4186,57.4882,57.3888,57.4485,150577.0
2023-09-01 15:50:00,57.81,58.01,57.75,57.95,578333.0,57.4485,57.6472,57.3888,57.5876,578333.0
2023-09-05 09:30:00,57.75,57.87,57.28,57.85,217213.0,57.3888,57.5081,56.9218,57.4882,217213.0
2023-09-05 09:40:00,57.85,58.18,57.81,57.95,191833.0,57.4882,57.8161,57.4485,57.5876,191833.0
2023-09-05 09:50:00,57.94,57.98,57.46,57.57,143673.0,57.5776,57.6174,57.1006,57.21,143673.0
2023-09-05 10:00:00,57.58,57.64,57.37,57.48,201698.0,57.2199,57.2795,57.0112,57.1205,201698.0
2023-09-05 10:10:00,57.48,57.61,57.33,57.47,190385.0,57.1205,57.2497,56.9715,57.1106,190385.0
2023-09-05 10:20:00,57.48,57.75,57.37,57.43,204053.0,57.1205,57.3888,57.0112,57.0708,204053.0
2023-09-05 10:30:00,57.42,57.76,57.41,57.61,85420.0,57.0609,57.3988,57.051,57.2497,85420.0
2023-09-05 10:40:00,57.62,57.81,57.58,57.78,72588.0,57.2596,57.4485,57.2199,57.4186,72588.0
2023-09-05 10:50:00,57.78,57.93,57.74,57.89,68477.0,57.4186,57.5677,57.3789,57.528,68477.0
2023-09-05 11:00:00,57.9,58.33,57.89,58.33,156131.0,57.5379,57.9652,57.528,57.9652,156131.0
2023-09-05 11:10:00,58.33,58.33,58.18,58.23,102700.0,57.9652,57.9652,57.8161,57.8658,102700.0
2023-09-05 11:20:00,58.23,58.26,57.88,57.88,84900.0,57.8658,57.8956,57.518,57.518,84900.0
2023-09-05 11:30:00,57.89,57.98,57.76,57.82,61025.0,57.528,57.6174,57.3988,57.4584,61025.0
2023-09-05 11:40:00,57.82,57.99,57.73,57.97,62080.0,57.4584,57.6273,57.369,57.6075,62080.0
2023-09-05 11:50:00,57.97,58.02,57.82,57.96,59744.0,57.6075,57.6571,57.4584,57.5975,59744.0
2023-09-05 12:00:00,57.93,58.16,57.9,57.98,82886.0,57.5677,57.7963,57.5379,57.6174,82886.0
2023-09-05 12:10:00,57.97,58.1,57.94,58.07,112099.0,57.6075,57.7366,57.5776,57.7068,112099.0
2023-09-05 12:20:00,58.09,58.16,58.04,58.07,35398.0,57.7267,57.7963,57.677,57.7068,35398.0
2023-09-05 12:30:00,58.08,58.25,58.06,58.22,48451.0,57.7168,57.8857,57.6969,57.8559,48451.0
2023-09-05 12:40:00,58.23,58.26,58.17,58.19,48572.0,57.8658,57.8956,57.8062,57.8261,48572.0
2023-09-05 12:50:00,58.18,58.29,58.16,58.23,51904.0,57.8161,57.9254,57.7963,57.8658,51904.0
2023-09-05 13:00:00,58.24,58.27,58.13,58.14,41549.0,57.8758,57.9056,57.7665,57.7764,41549.0
2023-09-05 13:10:00,58.13,58.16,58.08,58.14,45384.0,57.7665,57.7963,57.7168,57.7764,45384.0
2023-09-05 13:20:00,58.13,58.24,58.03,58.06,58752.0,57.7665,57.8758,57.6671,57.6969,58752.0
2023-09-05 13:30:00,58.06,58.14,58.03,58.12,45571.0,57.6969,57.7764,57.6671,57.7565,45571.0
2023-09-05 13:40:00,58.12,58.2,58.07,58.1,33792.0,57.7565,57.836,57.7068,57.7366,33792.0
2023-09-05 13:50:00,58.09,58.21,58.09,58.21,37817.0,57.7267,57.846,57.7267,57.846,37817.0
2023-09-05 14:00:00,58.21,58.3,58.17,58.21,43030.0,57.846,57.9354,57.8062,57.846,43030.0
2023-09-05 14:10:00,58.21,58.37,58.19,58.35,54813.0,57.846,58.0049,57.8261,57.9851,54813.0
2023-09-05 14:20:00,58.36,58.42,58.31,58.4,54545.0,57.995,58.0546,57.9453,58.0348,54545.0
2023-09-05 14:30:00,58.41,58.41,58.21,58.25,54100.0,58.0447,58.0447,57.846,57.8857,54100.0
2023-09-05 14:40:00,58.23,58.29,58.2,58.28,38286.0,57.8658,57.9254,57.836,57.9155,38286.0
2023-09-05 14:50:00,58.27,58.32,58.19,58.29,50955.0,57.9056,57.9553,57.8261,57.9254,50955.0
2023-09-05 15:00:00,58.28,58.28,58.12,58.12,60101.0,57.9155,57.9155,57.7565,57.7565,60101.0
2023-09-05 15:10:00,58.12,58.13,58.0,58.03,86087.0,57.7565,57.7665,57.6373,57.6671,86087.0
2023-09-05 15:20:00,58.03,58.12,58.03,58.11,82978.0,57.6671,57.7565,57.6671,57.7466,82978.0
2023-09-05 15:30:00,58.11,58.15,58.04,58.09,108581.0,57.7466,57.7863,57.677,57.7267,108581.0
2023-09-05 15:40:00,58.1,58.14,57.84,57.9,134970.0,57.7366,57.7764,57.4783,57.5379,134970.0
2023-09-05 15:50:00,57.9,58.01,57.82,57.9,557232.0,57.5379,57.6472,57.4584,57.5379,557232.0
2023-09-06 09:30:00,57.7,58.11,57.66,58.0,145817.0,57.3391,57.7466,57.2994,57.6373,145817.0
2023-09-06 09:40:00,58.0,58.2,57.9,58.01,105024.0,57.6373,57.836,57.5379,57.6472,105024.0
2023-09-06 09:50:00,57.99,58.24,57.97,58.01,59454.0,57.6273,57.8758,57.6075,57.6472,59454.0
2023-09-06 10:00:00,57.98,57.98,57.53,57.67,110506.0,57.6174,57.6174,57.1702,57.3093,110506.0
2023-09-06 10:10:00,57.67,57.9,57.52,57.85,99832.0,57.3093,57.5379,57.1603,57.4882,99832.0
2023-09-06 10:20:00,57.88,57.94,57.58,57.59,96094.0,57.518,57.5776,57.2199,57.2298,96094.0
2023-09-06 10:30:00,57.58,57.81,57.57,57.76,82674.0,57.2199,57.4485,57.21,57.3988,82674.0
2023-09-06 10:40:00,57.77,57.78,57.46,57.5,102416.0,57.4087,57.4186,57.1006,57.1404,102416.0
2023-09-06 10:50:00,57.51,57.55,57.25,57.27,140647.0,57.1503,57.1901,56.892,56.9118,140647.0
2023-09-06 11:00:00,57.27,57.35,56.91,56.93,352344.0,56.9118,56.9913,56.5541,56.574,352344.0
2023-09-06 11:10:00,56.94,57.27,56.9,57.22,256367.0,56.5839,56.9118,56.5441,56.8621,256367.0
2023-09-06 11:20:00,57.21,57.33,57.13,57.28,197137.0,56.8522,56.9715,56.7727,56.9218,197137.0
2023-09-06 11:30:00,57.25,57.35,57.07,57.09,109425.0,56.892,56.9913,56.7131,56.733,109425.0
2023-09-06 11:40:00,57.08,57.19,57.01,57.14,95433.0,56.723,56.8323,56.6535,56.7826,95433.0
2023-09-06 11:50:00,57.15,57.18,57.05,57.09,49864.0,56.7926,56.8224,56.6932,56.733,49864.0
2023-09-06 12:00:00,57.09,57.13,56.97,56.97,76653.0,56.733,56.7727,56.6137,56.6137,76653.0
2023-09-06 12:10:00,56.97,57.02,56.86,56.92,113473.0,56.6137,56.6634,56.5044,56.564,113473.0
2023-09-06 12:20:00,56.95,57.03,56.82,56.82,75369.0,56.5938,56.6733,56.4646,56.4646,75369.0
2023-09-06 12:30:00,56.81,56.83,56.67,56.75,118052.0,56.4547,56.4746,56.3156,56.3951,118052.0
2023-09-06 12:40:00,56.75,56.78,56.59,56.63,95097.0,56.3951,56.4249,56.2361,56.2758,95097.0
2023-09-06 12:50:00,56.62,56.72,56.55,56.67,81399.0,56.2659,56.3653,56.1963,56.3156,81399.0
2023-09-06 13:00:00,56.67,56.8,56.67,56.79,42125.0,56.3156,56.4448,56.3156,56.4348,42125.0
2023-09-06 13:10:00,56.81,56.99,56.78,56.97,131701.0,56.4547,56.6336,56.4249,56.6137,131701.0
2023-09-06 13:20:00,56.98,57.01,56.91,56.95,76084.0,56.6236,56.6535,56.5541,56.5938,76084.0
2023-09-06 13:30:00,56.94,57.13,56.94,57.07,113875.0,56.5839,56.7727,56.5839,56.7131,113875.0
2023-09-06 13:40:00,57.07,57.1,56.98,57.08,120365.0,56.7131,56.7429,56.6236,56.723,120365.0
2023-09-06 13:50:00,57.08,57.18,56.98,57.04,107352.0,56.723,56.8224,56.6236,56.6833,107352.0
2023-09-06 14:00:00,57.03,57.07,56.91,57.02,93456.0,56.6733,56.7131,56.5541,56.6634,93456.0
2023-09-06 14:10:00,57.03,57.03,56.92,57.0,77521.0,56.6733,56.6733,56.564,56.6435,77521.0
2023-09-06 14:20:00,56.98,57.09,56.9,57.06,66218.0,56.6236,56.733,56.5441,56.7031,66218.0
2023-09-06 14:30:00,57.07,57.13,57.01,57.05,81983.0,56.7131,56.7727,56.6535,56.6932,81983.0
2023-09-06 14:40:00,57.06,57.17,57.03,57.09,95831.0,56.7031,56.8125,56.6733,56.733,95831.0
2023-09-06 14:50:00,57.1,57.15,56.97,56.97,115525.0,56.7429,56.7926,56.6137,56.6137,115525.0
2023-09-06 15:00:00,56.98,56.99,56.78,56.78,85938.0,56.6236,56.6336,56.4249,56.4249,85938.0
2023-09-06 15:10:00,56.78,56.98,56.77,56.97,158248.0,56.4249,56.6236,56.415,56.6137,158248.0
2023-09-06 15:20:00,56.97,57.01,56.72,56.73,158299.0,56.6137,56.6535,56.3653,56.3752,158299.0
2023-09-06 15:30:00,56.73,56.84,56.72,56.75,258029.0,56.3752,56.4845,56.3653,56.3951,258029.0
2023-09-06 15:40:00,56.75,56.81,56.66,56.68,264561.0,56.3951,56.4547,56.3056,56.3255,264561.0
2023-09-06 15:50:00,56.68,56.83,56.66,56.75,1356214.0,56.3255,56.4746,56.3056,56.3951,1356214.0
2023-09-07 09:30:00,55.23,55.24,54.58,55.12,575554.0,54.8846,54.8945,54.2387,54.7753,575554.0
2023-09-07 09:40:00,55.15,55.55,55.15,55.23,394706.0,54.8051,55.2026,54.8051,54.8846,394706.0
2023-09-07 09:50:00,55.23,55.31,54.93,54.99,325251.0,54.8846,54.9641,54.5865,54.6461,325251.0
2023-09-07 10:00:00,54.98,55.2,54.78,55.19,233550.0,54.6362,54.8548,54.4374,54.8448,233550.0
2023-09-07 10:10:00,55.2,55.59,55.2,55.59,294145.0,54.8548,55.2423,54.8548,55.2423,294145.0
2023-09-07 10:20:00,55.6,55.74,55.48,55.69,231267.0,55.2523,55.3914,55.133,55.3417,231267.0
2023-09-07 10:30:00,55.7,55.81,55.51,55.8,205561.0,55.3516,55.461,55.1628,55.451,205561.0
2023-09-07 10:40:00,55.81,56.3,55.8,56.18,256740.0,55.461,55.9479,55.451,55.8286,256740.0
2023-09-07 10:50:00,56.17,56.17,55.91,55.95,137273.0,55.8187,55.8187,55.5603,55.6001,137273.0
2023-09-07 11:00:00,55.96,56.14,55.87,55.94,166881.0,55.61,55.7889,55.5206,55.5901,166881.0
2023-09-07 11:10:00,55.93,56.24,55.93,56.09,120705.0,55.5802,55.8883,55.5802,55.7392,120705.0
2023-09-07 11:20:00,56.1,56.19,55.92,55.95,81691.0,55.7491,55.8386,55.5703,55.6001,81691.0
2023-09-07 11:30:00,55.95,56.19,55.88,56.12,100228.0,55.6001,55.8386,55.5305,55.769,100228.0
2023-09-07 11:40:00,56.13,56.17,55.95,55.97,284649.0,55.779,55.8187,55.6001,55.62,284649.0
2023-09-07 11:50:00,55.97,56.09,55.91,55.99,126098.0,55.62,55.7392,55.5603,55.6398,126098.0
2023-09-07 12:00:00,55.99,56.3,55.96,56.27,94277.0,55.6398,55.9479,55.61,55.9181,94277.0
2023-09-07 12:10:00,56.26,56.49,56.17,56.45,143427.0,55.9081,56.1367,55.8187,56.097,143427.0
2023-09-07 12:20:00,56.45,56.66,56.45,56.56,127337.0,56.097,56.3056,56.097,56.2063,127337.0
2023-09-07 12:30:00,56.57,56.67,56.55,56.62,78678.0,56.2162,56.3156,56.1963,56.2659,78678.0
2023-09-07 12:40:00,56.62,56.63,56.49,56.53,64570.0,56.2659,56.2758,56.1367,56.1765,64570.0
2023-09-07 12:50:00,56.54,56.6,56.41,56.48,72987.0,56.1864,56.246,56.0572,56.1268,72987.0
2023-09-07 13:00:00,56.48,56.54,56.43,56.5,65817.0,56.1268,56.1864,56.0771,56.1466,65817.0
2023-09-07 13:10:00,56.5,56.6,56.43,56.59,87848.0,56.1466,56.246,56.0771,56.2361,87848.0
2023-09-07 13:20:00,56.6,56.7,56.56,56.69,108238.0,56.246,56.3454,56.2063,56.3355,108238.0
2023-09-07 13:30:00,56.7,56.75,56.53,56.61,170913.0,56.3454,56.3951,56.1765,56.256,170913.0
2023-09-07 13:40:00,56.6,56.78,56.57,56.73,177291.0,56.246,56.4249,56.2162,56.3752,177291.0
2023-09-07 13:50:00,56.73,57.04,56.73,56.81,234076.0,56.3752,56.6833,56.3752,56.4547,234076.0
2023-09-07 14:00:00,56.82,56.84,56.64,56.69,104555.0,56.4646,56.4845,56.2858,56.3355,104555.0
2023-09-07 14:10:00,56.7,56.83,56.69,56.76,82162.0,56.3454,56.4746,56.3355,56.405,82162.0
2023-09-07 14:20:00,56.75,56.75,56.63,56.63,85064.0,56.3951,56.3951,56.2758,56.2758,85064.0
2023-09-07 14:30:00,56.64,56.81,56.6,56.8,93873.0,56.2858,56.4547,56.246,56.4448,93873.0
2023-09-07 14:40:00,56.79,56.9,56.77,56.84,69322.0,56.4348,56.5441,56.415,56.4845,69322.0
2023-09-07 14:50:00,56.84,56.94,56.79,56.87,164443.0,56.4845,56.5839,56.4348,56.5143,164443.0
2023-09-07 15:00:00,56.86,56.95,56.69,56.76,108058.0,56.5044,56.5938,56.3355,56.405,108058.0
2023-09-07 15:10:00,56.76,56.85,56.72,56.8,98528.0,56.405,56.4945,56.3653,56.4448,98528.0
2023-09-07 15:20:00,56.79,56.82,56.69,56.82,129921.0,56.4348,56.4646,56.3355,56.4646,129921.0
2023-09-07 15:30:00,56.82,56.85,56.7,56.77,209097.0,56.4646,56.4945,56.3454,56.415,209097.0
2023-09-07 15:40:00,56.77,56.9,56.77,56.83,307939.0,56.415,56.5441,56.415,56.4746,307939.0
2023-09-07 15:50:00,56.84,56.96,56.56,56.56,812179.0,56.4845,56.6038,56.2063,56.2063,812179.0
2023-09-08 09:30:00,56.3,56.75,56.17,56.53,158536.0,55.9479,56.3951,55.8187,56.1765,158536.0
2023-09-08 09:40:00,56.56,56.57,56.32,56.55,106249.0,56.2063,56.2162,55.9678,56.1963,106249.0
2023-09-08 09:50:00,56.54,56.68,56.26,56.36,125228.0,56.1864,56.3255,55.9081,56.0075,125228.0
2023-09-08 10:00:00,56.37,56.63,56.32,56.57,266607.0,56.0175,56.2758,55.9678,56.2162,266607.0
2023-09-08 10:10:00,56.58,56.69,56.53,56.63,223934.0,56.2261,56.3355,56.1765,56.2758,223934.0
2023-09-08 10:20:00,56.64,56.73,56.49,56.54,173839.0,56.2858,56.3752,56.1367,56.1864,173839.0
2023-09-08 10:30:00,56.54,56.58,56.28,56.34,79536.0,56.1864,56.2261,55.928,55.9876,79536.0
2023-09-08 10:40:00,56.33,56.34,56.13,56.27,87860.0,55.9777,55.9876,55.779,55.9181,87860.0
2023-09-08 10:50:00,56.29,56.37,55.96,55.99,155371.0,55.938,56.0175,55.61,55.6398,155371.0
2023-09-08 11:00:00,55.98,56.11,55.92,56.04,119018.0,55.6299,55.7591,55.5703,55.6895,119018.0
2023-09-08 11:10:00,56.05,56.27,56.02,56.24,48517.0,55.6995,55.9181,55.6696,55.8883,48517.0
2023-09-08 11:20:00,56.25,56.46,56.23,56.39,55604.0,55.8982,56.1069,55.8783,56.0373,55604.0
2023-09-08 11:30:00,56.38,56.44,56.3,56.32,33113.0,56.0274,56.087,55.9479,55.9678,33113.0
2023-09-08 11:40:00,56.32,56.33,56.19,56.26,43013.0,55.9678,55.9777,55.8386,55.9081,43013.0
2023-09-08 11:50:00,56.27,56.3,56.19,56.22,52687.0,55.9181,55.9479,55.8386,55.8684,52687.0
2023-09-08 12:00:00,56.23,56.23,56.03,56.07,64898.0,55.8783,55.8783,55.6796,55.7193,64898.0
2023-09-08 12:10:00,56.08,56.2,56.05,56.18,176314.0,55.7293,55.8485,55.6995,55.8286,176314.0
2023-09-08 12:20:00,56.18,56.18,56.04,56.07,101175.0,55.8286,55.8286,55.6895,55.7193,101175.0
2023-09-08 12:30:00,56.06,56.07,55.95,55.97,66843.0,55.7094,55.7193,55.6001,55.62,66843.0
2023-09-08 12:40:00,55.97,55.99,55.83,55.88,143509.0,55.62,55.6398,55.4808,55.5305,143509.0
2023-09-08 12:50:00,55.87,55.91,55.81,55.88,107225.0,55.5206,55.5603,55.461,55.5305,107225.0
2023-09-08 13:00:00,55.89,55.89,55.72,55.76,113121.0,55.5405,55.5405,55.3715,55.4113,113121.0
2023-09-08 13:10:00,55.76,55.81,55.67,55.8,117239.0,55.4113,55.461,55.3218,55.451,117239.0
2023-09-08 13:20:00,55.82,55.92,55.72,55.76,190953.0,55.4709,55.5703,55.3715,55.4113,190953.0
2023-09-08 13:30:00,55.76,55.83,55.73,55.8,113645.0,55.4113,55.4808,55.3815,55.451,113645.0
2023-09-08 13:40:00,55.8,55.83,55.71,55.71,114922.0,55.451,55.4808,55.3616,55.3616,114922.0
2023-09-08 13:50:00,55.72,55.88,55.63,55.86,156044.0,55.3715,55.5305,55.2821,55.5106,156044.0
2023-09-08 14:00:00,55.86,56.02,55.85,55.97,85671.0,55.5106,55.6696,55.5007,55.62,85671.0
2023-09-08 14:10:00,55.97,55.97,55.61,55.65,103703.0,55.62,55.62,55.2622,55.302,103703.0
2023-09-08 14:20:00,55.64,55.68,55.6,55.65,144813.0,55.292,55.3318,55.2523,55.302,144813.0
2023-09-08 14:30:00,55.66,55.66,55.48,55.48,219685.0,55.3119,55.3119,55.133,55.133,219685.0
2023-09-08 14:40:00,55.49,55.66,55.49,55.55,198202.0,55.143,55.3119,55.143,55.2026,198202.0
2023-09-08 14:50:00,55.55,55.6,55.48,55.51,168747.0,55.2026,55.2523,55.133,55.1628,168747.0
2023-09-08 15:00:00,55.51,55.63,55.4,55.61,195812.0,55.1628,55.2821,55.0535,55.2622,195812.0
2023-09-08 15:10:00,55.62,55.72,55.54,55.68,144046.0,55.2721,55.3715,55.1926,55.3318,144046.0
2023-09-08 15:20:00,55.67,55.7,55.58,55.63,135449.0,55.3218,55.3516,55.2324,55.2821,135449.0
2023-09-08 15:30:00,55.64,55.71,55.61,55.66,136407.0,55.292,55.3616,55.2622,55.3119,136407.0
2023-09-08 15:40:00,55.66,55.7,55.63,55.66,196952.0,55.3119,55.3516,55.2821,55.3119,196952.0
2023-09-08 15:50:00,55.67,55.79,55.61,55.76,1037834.0,55.3218,55.4411,55.2622,55.4113,1037834.0
2023-09-11 09:30:00,56.77,56.82,55.81,55.84,260793.0,56.415,56.4646,55.461,55.4908,260793.0
2023-09-11 09:40:00,55.84,55.85,55.21,55.63,160318.0,55.4908,55.5007,54.8647,55.2821,160318.0
2023-09-11 09:50:00,55.61,55.68,55.26,55.31,175737.0,55.2622,55.3318,54.9144,54.9641,175737.0
2023-09-11 10:00:00,55.3,55.32,54.93,54.99,209465.0,54.9541,54.974,54.5865,54.6461,209465.0
2023-09-11 10:10:00,55.0,55.08,54.76,55.05,192485.0,54.656,54.7355,54.4175,54.7057,192485.0
2023-09-11 10:20:00,55.02,55.38,55.01,55.33,157429.0,54.6759,55.0336,54.666,54.984,157429.0
2023-09-11 10:30:00,55.33,55.37,55.18,55.3,134470.0,54.984,55.0237,54.8349,54.9541,134470.0
2023-09-11 10:40:00,55.29,55.51,55.25,55.42,132165.0,54.9442,55.1628,54.9045,55.0734,132165.0
2023-09-11 10:50:00,55.43,55.54,55.29,55.32,101038.0,55.0833,55.1926,54.9442,54.974,101038.0
2023-09-11 11:00:00,55.31,55.36,55.26,55.29,58278.0,54.9641,55.0138,54.9144,54.9442,58278.0
2023-09-11 11:10:00,55.29,55.38,55.28,55.34,58955.0,54.9442,55.0336,54.9343,54.9939,58955.0
2023-09-11 11:20:00,55.35,55.44,55.26,55.35,189163.0,55.0038,55.0933,54.9144,55.0038,189163.0
2023-09-11 11:30:00,55.34,55.41,55.24,55.32,127579.0,54.9939,55.0635,54.8945,54.974,127579.0
2023-09-11 11:40:00,55.31,55.35,55.03,55.18,88164.0,54.9641,55.0038,54.6858,54.8349,88164.0
2023-09-11 11:50:00,55.18,55.24,55.13,55.16,100786.0,54.8349,54.8945,54.7852,54.815,100786.0
2023-09-11 12:00:00,55.14,55.29,55.13,55.28,237476.0,54.7952,54.9442,54.7852,54.9343,237476.0
2023-09-11 12:10:00,55.28,55.34,55.12,55.14,95823.0,54.9343,54.9939,54.7753,54.7952,95823.0
2023-09-11 12:20:00,55.14,55.22,55.1,55.18,122470.0,54.7952,54.8746,54.7554,54.8349,122470.0
2023-09-11 12:30:00,55.19,55.27,55.12,55.25,143725.0,54.8448,54.9243,54.7753,54.9045,143725.0
2023-09-11 12:40:00,55.23,55.33,55.19,55.25,78099.0,54.8846,54.984,54.8448,54.9045,78099.0
2023-09-11 12:50:00,55.24,55.32,55.22,55.26,109666.0,54.8945,54.974,54.8746,54.9144,109666.0
2023-09-11 13:00:00,55.26,55.53,55.25,55.53,156251.0,54.9144,55.1827,54.9045,55.1827,156251.0
2023-09-11 13:10:00,55.53,55.54,55.43,55.5,93663.0,55.1827,55.1926,55.0833,55.1529,93663.0
2023-09-11 13:20:00,55.5,55.58,55.48,55.58,125365.0,55.1529,55.2324,55.133,55.2324,125365.0
2023-09-11 13:30:00,55.59,55.77,55.58,55.75,134773.0,55.2423,55.4212,55.2324,55.4013,134773.0
2023-09-11 13:40:00,55.75,55.92,55.72,55.76,114344.0,55.4013,55.5703,55.3715,55.4113,114344.0
2023-09-11 13:50:00,55.76,56.01,55.76,55.91,140118.0,55.4113,55.6597,55.4113,55.5603,140118.0
2023-09-11 14:00:00,55.91,55.94,55.78,55.82,59934.0,55.5603,55.5901,55.4311,55.4709,59934.0
2023-09-11 14:10:00,55.83,56.07,55.82,56.06,104167.0,55.4808,55.7193,55.4709,55.7094,104167.0
2023-09-11 14:20:00,56.07,56.19,56.06,56.14,91204.0,55.7193,55.8386,55.7094,55.7889,91204.0
2023-09-11 14:30:00,56.14,56.14,56.03,56.07,160245.0,55.7889,55.7889,55.6796,55.7193,160245.0
2023-09-11 14:40:00,56.08,56.18,55.97,56.18,100399.0,55.7293,55.8286,55.62,55.8286,100399.0
2023-09-11 14:50:00,56.19,56.28,56.1,56.2,171014.0,55.8386,55.928,55.7491,55.8485,171014.0
2023-09-11 15:00:00,56.19,56.27,56.14,56.26,103991.0,55.8386,55.9181,55.7889,55.9081,103991.0
2023-09-11 15:10:00,56.26,56.26,56.1,56.12,118149.0,55.9081,55.9081,55.7491,55.769,118149.0
2023-09-11 15:20:00,56.12,56.4,56.11,56.34,193430.0,55.769,56.0473,55.7591,55.9876,193430.0
2023-09-11 15:30:00,56.34,56.5,56.24,56.45,187033.0,55.9876,56.1466,55.8883,56.097,187033.0
2023-09-11 15:40:00,56.44,56.57,56.38,56.55,238644.0,56.087,56.2162,56.0274,56.1963,238644.0
2023-09-11 15:50:00,56.57,56.57,56.25,56.31,631497.0,56.2162,56.2162,55.8982,55.9578,631497.0
2023-09-12 09:30:00,55.83,56.64,55.6,56.59,204911.0,55.4808,56.2858,55.2523,56.2361,204911.0
2023-09-12 09:40:00,56.58,56.95,56.58,56.77,154551.0,56.2261,56.5938,56.2261,56.415,154551.0
2023-09-12 09:50:00,56.8,57.03,56.74,56.98,121218.0,56.4448,56.6733,56.3851,56.6236,121218.0
2023-09-12 10:00:00,56.98,56.99,56.74,56.78,131685.0,56.6236,56.6336,56.3851,56.4249,131685.0
2023-09-12 10:10:00,56.78,56.91,56.67,56.8,83482.0,56.4249,56.5541,56.3156,56.4448,83482.0
2023-09-12 10:20:00,56.8,56.8,56.22,56.26,100512.0,56.4448,56.4448,55.8684,55.9081,100512.0
2023-09-12 10:30:00,56.25,56.27,56.11,56.21,88392.0,55.8982,55.9181,55.7591,55.8585,88392.0
2023-09-12 10:40:00,56.22,56.34,56.12,56.25,55613.0,55.8684,55.9876,55.769,55.8982,55613.0
2023-09-12 10:50:00,56.25,56.25,56.05,56.08,58975.0,55.8982,55.8982,55.6995,55.7293,58975.0
2023-09-12 11:00:00,56.07,56.28,56.02,56.06,49084.0,55.7193,55.928,55.6696,55.7094,49084.0
2023-09-12 11:10:00,56.04,56.16,55.95,56.13,43427.0,55.6895,55.8088,55.6001,55.779,43427.0
2023-09-12 11:20:00,56.11,56.23,56.08,56.22,36647.0,55.7591,55.8783,55.7293,55.8684,36647.0
2023-09-12 11:30:00,56.23,56.33,56.22,56.27,38362.0,55.8783,55.9777,55.8684,55.9181,38362.0
2023-09-12 11:40:00,56.26,56.36,56.21,56.3,42935.0,55.9081,56.0075,55.8585,55.9479,42935.0
2023-09-12 11:50:00,56.29,56.33,56.23,56.28,36786.0,55.938,55.9777,55.8783,55.928,36786.0
2023-09-12 12:00:00,56.29,56.39,56.25,56.33,44869.0,55.938,56.0373,55.8982,55.9777,44869.0
2023-09-12 12:10:00,56.33,56.33,56.25,56.26,41970.0,55.9777,55.9777,55.8982,55.9081,41970.0
2023-09-12 12:20:00,56.26,56.33,56.2,56.27,44406.0,55.9081,55.9777,55.8485,55.9181,44406.0
2023-09-12 12:30:00,56.27,56.3,56.16,56.19,37711.0,55.9181,55.9479,55.8088,55.8386,37711.0
2023-09-12 12:40:00,56.18,56.28,56.16,56.28,39540.0,55.8286,55.928,55.8088,55.928,39540.0
2023-09-12 12:50:00,56.27,56.27,56.13,56.19,37206.0,55.9181,55.9181,55.779,55.8386,37206.0
2023-09-12 13:00:00,56.19,56.22,56.12,56.14,39544.0,55.8386,55.8684,55.769,55.7889,39544.0
2023-09-12 13:10:00,56.14,56.23,56.11,56.23,38345.0,55.7889,55.8783,55.7591,55.8783,38345.0
2023-09-12 13:20:00,56.23,56.43,56.22,56.4,56364.0,55.8783,56.0771,55.8684,56.0473,56364.0
2023-09-12 13:30:00,56.39,56.46,56.28,56.29,58904.0,56.0373,56.1069,55.928,55.938,58904.0
2023-09-12 13:40:00,56.29,56.32,56.08,56.14,49735.0,55.938,55.9678,55.7293,55.7889,49735.0
2023-09-12 13:50:00,56.15,56.18,56.07,56.11,42418.0,55.7988,55.8286,55.7193,55.7591,42418.0
2023-09-12 14:00:00,56.11,56.11,55.98,56.01,37595.0,55.7591,55.7591,55.6299,55.6597,37595.0
2023-09-12 14:10:00,56.02,56.09,55.99,56.04,34076.0,55.6696,55.7392,55.6398,55.6895,34076.0
2023-09-12 14:20:00,56.04,56.14,55.98,56.09,43804.0,55.6895,55.7889,55.6299,55.7392,43804.0
2023-09-12 14:30:00,56.08,56.11,56.02,56.08,37207.0,55.7293,55.7591,55.6696,55.7293,37207.0
2023-09-12 14:40:00,56.08,56.12,56.03,56.04,28257.0,55.7293,55.769,55.6796,55.6895,28257.0
2023-09-12 14:50:00,56.04,56.05,55.84,55.87,83869.0,55.6895,55.6995,55.4908,55.5206,83869.0
2023-09-12 15:00:00,55.86,55.94,55.8,55.87,66763.0,55.5106,55.5901,55.451,55.5206,66763.0
2023-09-12 15:10:00,55.88,55.93,55.75,55.76,88510.0,55.5305,55.5802,55.4013,55.4113,88510.0
2023-09-12 15:20:00,55.76,55.85,55.76,55.81,49366.0,55.4113,55.5007,55.4113,55.461,49366.0
2023-09-12 15:30:00,55.81,55.87,55.75,55.83,95580.0,55.461,55.5206,55.4013,55.4808,95580.0
2023-09-12 15:40:00,55.84,55.88,55.78,55.83,142092.0,55.4908,55.5305,55.4311,55.4808,142092.0
2023-09-12 15:50:00,55.85,55.91,55.65,55.65,595200.0,55.5007,55.5603,55.302,55.302,595200.0
2023-09-13 09:30:00,55.71,55.95,55.63,55.91,110245.0,55.3616,55.6001,55.2821,55.5603,110245.0
2023-09-13 09:40:00,55.91,56.0,55.58,55.66,140620.0,55.5603,55.6498,55.2324,55.3119,140620.0
2023-09-13 09:50:00,55.65,55.83,55.52,55.78,91613.0,55.302,55.4808,55.1728,55.4311,91613.0
2023-09-13 10:00:00,55.78,55.83,55.34,55.47,104159.0,55.4311,55.4808,54.9939,55.1231,104159.0
2023-09-13 10:10:00,55.47,55.63,55.46,55.58,56887.0,55.1231,55.2821,55.1131,55.2324,56887.0
2023-09-13 10:20:00,55.59,56.11,55.57,56.05,78542.0,55.2423,55.7591,55.2225,55.6995,78542.0
2023-09-13 10:30:00,56.05,56.28,56.04,56.25,77806.0,55.6995,55.928,55.6895,55.8982,77806.0
2023-09-13 10:40:00,56.27,56.35,55.97,56.0,71865.0,55.9181,55.9976,55.62,55.6498,71865.0
2023-09-13 10:50:00,56.0,56.0,55.73,55.77,71471.0,55.6498,55.6498,55.3815,55.4212,71471.0
2023-09-13 11:00:00,55.78,56.07,55.74,56.04,165387.0,55.4311,55.7193,55.3914,55.6895,165387.0
2023-09-13 11:10:00,56.04,56.14,55.97,55.98,97058.0,55.6895,55.7889,55.62,55.6299,97058.0
2023-09-13 11:20:00,55.99,56.13,55.96,56.1,68656.0,55.6398,55.779,55.61,55.7491,68656.0
2023-09-13 11:30:00,56.11,56.19,56.06,56.16,31675.0,55.7591,55.8386,55.7094,55.8088,31675.0
2023-09-13 11:40:00,56.16,56.24,56.11,56.18,45044.0,55.8088,55.8883,55.7591,55.8286,45044.0
2023-09-13 11:50:00,56.17,56.46,55.95,56.44,135498.0,55.8187,56.1069,55.6001,56.087,135498.0
2023-09-13 12:00:00,56.44,56.46,56.18,56.19,61009.0,56.087,56.1069,55.8286,55.8386,61009.0
2023-09-13 12:10:00,56.18,56.2,56.06,56.13,54937.0,55.8286,55.8485,55.7094,55.779,54937.0
2023-09-13 12:20:00,56.14,56.26,56.1,56.24,75059.0,55.7889,55.9081,55.7491,55.8883,75059.0
2023-09-13 12:30:00,56.26,56.29,56.13,56.15,43522.0,55.9081,55.938,55.779,55.7988,43522.0
2023-09-13 12:40:00,56.16,56.28,56.14,56.26,30715.0,55.8088,55.928,55.7889,55.9081,30715.0
2023-09-13 12:50:00,56.27,56.44,56.26,56.38,72293.0,55.9181,56.087,55.9081,56.0274,72293.0
2023-09-13 13:00:00,56.38,56.41,56.28,56.31,40772.0,56.0274,56.0572,55.928,55.9578,40772.0
2023-09-13 13:10:00,56.32,56.45,56.3,56.38,52383.0,55.9678,56.097,55.9479,56.0274,52383.0
2023-09-13 13:20:00,56.38,56.43,56.34,56.4,36826.0,56.0274,56.0771,55.9876,56.0473,36826.0
2023-09-13 13:30:00,56.4,56.47,56.36,56.42,44201.0,56.0473,56.1168,56.0075,56.0671,44201.0
2023-09-13 13:40:00,56.44,56.47,56.34,56.34,43433.0,56.087,56.1168,55.9876,55.9876,43433.0
2023-09-13 13:50:00,56.34,56.38,56.27,56.29,41080.0,55.9876,56.0274,55.9181,55.938,41080.0
2023-09-13 14:00:00,56.31,56.37,56.18,56.2,44940.0,55.9578,56.0175,55.8286,55.8485,44940.0
2023-09-13 14:10:00,56.2,56.24,56.07,56.09,44178.0,55.8485,55.8883,55.7193,55.7392,44178.0
2023-09-13 14:20:00,56.1,56.12,56.05,56.09,52518.0,55.7491,55.769,55.6995,55.7392,52518.0
2023-09-13 14:30:00,56.09,56.12,55.98,56.02,50714.0,55.7392,55.769,55.6299,55.6696,50714.0
2023-09-13 14:40:00,56.02,56.07,55.86,55.89,87829.0,55.6696,55.7193,55.5106,55.5405,87829.0
2023-09-13 14:50:00,55.89,55.89,55.57,55.8,162888.0,55.5405,55.5405,55.2225,55.451,162888.0
2023-09-13 15:00:00,55.78,55.79,55.54,55.58,61589.0,55.4311,55.4411,55.1926,55.2324,61589.0
2023-09-13 15:10:00,55.57,55.65,55.45,55.63,103748.0,55.2225,55.302,55.1032,55.2821,103748.0
2023-09-13 15:20:00,55.63,55.7,55.52,55.68,121679.0,55.2821,55.3516,55.1728,55.3318,121679.0
2023-09-13 15:30:00,55.69,55.76,55.51,55.52,243300.0,55.3417,55.4113,55.1628,55.1728,243300.0
2023-09-13 15:40:00,55.51,55.74,55.51,55.61,220638.0,55.1628,55.3914,55.1628,55.2622,220638.0
2023-09-13 15:50:00,55.61,55.64,55.47,55.63,531876.0,55.2622,55.292,55.1231,55.2821,531876.0
2023-09-14 09:30:00,56.45,56.46,56.01,56.14,169755.0,56.097,56.1069,55.6597,55.7889,169755.0
2023-09-14 09:40:00,56.14,56.19,55.61,55.63,186578.0,55.7889,55.8386,55.2622,55.2821,186578.0
2023-09-14 09:50:00,55.63,55.78,55.36,55.78,200902.0,55.2821,55.4311,55.0138,55.4311,200902.0
2023-09-14 10:00:00,55.78,55.81,55.61,55.65,268899.0,55.4311,55.461,55.2622,55.302,268899.0
2023-09-14 10:10:00,55.62,55.78,55.49,55.56,74519.0,55.2721,55.4311,55.143,55.2125,74519.0
2023-09-14 10:20:00,55.55,55.81,55.53,55.76,51567.0,55.2026,55.461,55.1827,55.4113,51567.0
2023-09-14 10:30:00,55.76,56.08,55.73,56.01,79050.0,55.4113,55.7293,55.3815,55.6597,79050.0
2023-09-14 10:40:00,56.02,56.3,56.02,56.23,70433.0,55.6696,55.9479,55.6696,55.8783,70433.0
2023-09-14 10:50:00,56.26,56.38,56.2,56.24,55025.0,55.9081,56.0274,55.8485,55.8883,55025.0
2023-09-14 11:00:00,56.25,56.41,56.25,56.32,131681.0,55.8982,56.0572,55.8982,55.9678,131681.0
2023-09-14 11:10:00,56.3,56.35,56.15,56.2,79426.0,55.9479,55.9976,55.7988,55.8485,79426.0
2023-09-14 11:20:00,56.21,56.21,56.04,56.05,37172.0,55.8585,55.8585,55.6895,55.6995,37172.0
2023-09-14 11:30:00,56.05,56.13,55.89,55.92,47049.0,55.6995,55.779,55.5405,55.5703,47049.0
2023-09-14 11:40:00,55.93,55.94,55.82,55.92,47064.0,55.5802,55.5901,55.4709,55.5703,47064.0
2023-09-14 11:50:00,55.92,56.04,55.91,56.04,44224.0,55.5703,55.6895,55.5603,55.6895,44224.0
2023-09-14 12:00:00,56.03,56.06,55.86,55.86,41739.0,55.6796,55.7094,55.5106,55.5106,41739.0
2023-09-14 12:10:00,55.85,56.02,55.82,55.95,50636.0,55.5007,55.6696,55.4709,55.6001,50636.0
2023-09-14 12:20:00,55.95,55.95,55.78,55.87,34971.0,55.6001,55.6001,55.4311,55.5206,34971.0
2023-09-14 12:30:00,55.88,55.91,55.69,55.81,136355.0,55.5305,55.5603,55.3417,55.461,136355.0
2023-09-14 12:40:00,55.81,55.88,55.79,55.88,50443.0,55.461,55.5305,55.4411,55.5305,50443.0
2023-09-14 12:50:00,55.87,56.07,55.86,56.04,107111.0,55.5206,55.7193,55.5106,55.6895,107111.0
2023-09-14 13:00:00,56.04,56.09,55.96,55.99,47862.0,55.6895,55.7392,55.61,55.6398,47862.0
2023-09-14 13:10:00,55.98,56.19,55.97,56.14,47976.0,55.6299,55.8386,55.62,55.7889,47976.0
2023-09-14 13:20:00,56.16,56.23,56.09,56.18,49554.0,55.8088,55.8783,55.7392,55.8286,49554.0
2023-09-14 13:30:00,56.19,56.24,56.1,56.13,64093.0,55.8386,55.8883,55.7491,55.779,64093.0
2023-09-14 13:40:00,56.13,56.13,55.99,55.99,69319.0,55.779,55.779,55.6398,55.6398,69319.0
2023-09-14 13:50:00,55.98,56.04,55.93,55.97,96871.0,55.6299,55.6895,55.5802,55.62,96871.0
2023-09-14 14:00:00,55.96,56.01,55.9,55.91,66920.0,55.61,55.6597,55.5504,55.5603,66920.0
2023-09-14 14:10:00,55.91,55.96,55.88,55.9,65571.0,55.5603,55.61,55.5305,55.5504,65571.0
2023-09-14 14:20:00,55.9,56.02,55.9,55.94,50775.0,55.5504,55.6696,55.5504,55.5901,50775.0
2023-09-14 14:30:00,55.93,56.04,55.89,55.97,56908.0,55.5802,55.6895,55.5405,55.62,56908.0
2023-09-14 14:40:00,55.98,56.07,55.95,56.07,86005.0,55.6299,55.7193,55.6001,55.7193,86005.0
2023-09-14 14:50:00,56.08,56.08,56.02,56.07,57129.0,55.7293,55.7293,55.6696,55.7193,57129.0
2023-09-14 15:00:00,56.07,56.23,56.06,56.19,75657.0,55.7193,55.8783,55.7094,55.8386,75657.0
2023-09-14 15:10:00,56.2,56.23,56.1,56.13,85883.0,55.8485,55.8783,55.7491,55.779,85883.0
2023-09-14 15:20:00,56.13,56.13,56.04,56.07,79331.0,55.779,55.779,55.6895,55.7193,79331.0
2023-09-14 15:30:00,56.06,56.07,55.94,56.02,91366.0,55.7094,55.7193,55.5901,55.6696,91366.0
2023-09-14 15:40:00,56.02,56.05,55.89,55.94,143200.0,55.6696,55.6995,55.5405,55.5901,143200.0
2023-09-14 15:50:00,55.94,56.09,55.65,55.83,1111795.0,55.5901,55.7392,55.302,55.4808,1111795.0
2023-09-15 09:30:00,55.58,55.71,55.26,55.33,1058962.0,55.2324,55.3616,54.9144,54.984,1058962.0
2023-09-15 09:40:00,55.33,55.35,55.04,55.17,198197.0,54.984,55.0038,54.6958,54.825,198197.0
2023-09-15 09:50:00,55.19,55.29,54.84,55.01,184391.0,54.8448,54.9442,54.497,54.666,184391.0
2023-09-15 10:00:00,54.99,55.12,54.8,54.87,193675.0,54.6461,54.7753,54.4573,54.5268,193675.0
2023-09-15 10:10:00,54.88,55.02,54.72,54.93,183265.0,54.5368,54.6759,54.3778,54.5865,183265.0
2023-09-15 10:20:00,54.92,54.98,54.74,54.75,101475.0,54.5765,54.6362,54.3977,54.4076,101475.0
2023-09-15 10:30:00,54.73,54.82,54.6,54.62,165825.0,54.3877,54.4772,54.2585,54.2784,165825.0
2023-09-15 10:40:00,54.63,54.71,54.57,54.66,290811.0,54.2883,54.3678,54.2287,54.3182,290811.0
2023-09-15 10:50:00,54.66,54.67,54.37,54.5,219255.0,54.3182,54.3281,54.03,54.1592,219255.0
2023-09-15 11:00:00,54.5,54.66,54.46,54.61,120194.0,54.1592,54.3182,54.1194,54.2685,120194.0
2023-09-15 11:10:00,54.62,54.79,54.61,54.72,139796.0,54.2784,54.4473,54.2685,54.3778,139796.0
2023-09-15 11:20:00,54.73,54.74,54.58,54.67,139508.0,54.3877,54.3977,54.2387,54.3281,139508.0
2023-09-15 11:30:00,54.66,54.81,54.61,54.71,119887.0,54.3182,54.4672,54.2685,54.3678,119887.0
2023-09-15 11:40:00,54.7,54.87,54.69,54.84,107917.0,54.3579,54.5268,54.348,54.497,107917.0
2023-09-15 11:50:00,54.84,54.9,54.65,54.77,147277.0,54.497,54.5567,54.3082,54.4275,147277.0
2023-09-15 12:00:00,54.8,54.89,54.78,54.84,62581.0,54.4573,54.5467,54.4374,54.497,62581.0
2023-09-15 12:10:00,54.84,54.88,54.73,54.83,65522.0,54.497,54.5368,54.3877,54.4871,65522.0
2023-09-15 12:20:00,54.82,54.94,54.81,54.83,108118.0,54.4772,54.5964,54.4672,54.4871,108118.0
2023-09-15 12:30:00,54.83,54.95,54.83,54.93,71207.0,54.4871,54.6063,54.4871,54.5865,71207.0
2023-09-15 12:40:00,54.93,54.94,54.76,54.79,68132.0,54.5865,54.5964,54.4175,54.4473,68132.0
2023-09-15 12:50:00,54.79,54.84,54.73,54.82,43091.0,54.4473,54.497,54.3877,54.4772,43091.0
2023-09-15 13:00:00,54.82,54.82,54.58,54.6,60430.0,54.4772,54.4772,54.2387,54.2585,60430.0
2023-09-15 13:10:00,54.6,54.67,54.54,54.54,137471.0,54.2585,54.3281,54.1989,54.1989,137471.0
2023-09-15 13:20:00,54.55,54.55,54.44,54.48,113554.0,54.2088,54.2088,54.0995,54.1393,113554.0
2023-09-15 13:30:00,54.47,54.55,54.36,54.52,131057.0,54.1293,54.2088,54.02,54.179,131057.0
2023-09-15 13:40:00,54.53,54.61,54.5,54.57,78890.0,54.189,54.2685,54.1592,54.2287,78890.0
2023-09-15 13:50:00,54.55,54.55,54.41,54.49,89394.0,54.2088,54.2088,54.0697,54.1492,89394.0
2023-09-15 14:00:00,54.49,54.51,54.39,54.43,115870.0,54.1492,54.1691,54.0498,54.0896,115870.0
2023-09-15 14:10:00,54.41,54.5,54.35,54.37,147674.0,54.0697,54.1592,54.0101,54.03,147674.0
2023-09-15 14:20:00,54.37,54.39,54.29,54.37,106515.0,54.03,54.0498,53.9505,54.03,106515.0
2023-09-15 14:30:00,54.36,54.36,54.26,54.33,77434.0,54.02,54.02,53.9207,53.9902,77434.0
2023-09-15 14:40:00,54.32,54.46,54.3,54.44,69433.0,53.9803,54.1194,53.9604,54.0995,69433.0
2023-09-15 14:50:00,54.44,54.44,54.2,54.26,160230.0,54.0995,54.0995,53.861,53.9207,160230.0
2023-09-15 15:00:00,54.25,54.35,54.16,54.29,145751.0,53.9107,54.0101,53.8213,53.9505,145751.0
2023-09-15 15:10:00,54.29,54.46,54.29,54.45,76981.0,53.9505,54.1194,53.9505,54.1095,76981.0
2023-09-15 15:20:00,54.45,54.69,54.4,54.69,109784.0,54.1095,54.348,54.0598,54.348,109784.0
2023-09-15 15:30:00,54.69,54.8,54.57,54.62,244262.0,54.348,54.4573,54.2287,54.2784,244262.0
2023-09-15 15:40:00,54.63,54.69,54.52,54.53,183430.0,54.2883,54.348,54.179,54.189,183430.0
2023-09-15 15:50:00,54.54,54.8,54.47,54.49,880135.0,54.1989,54.4573,54.1293,54.1492,880135.0
2023-09-18 09:30:00,53.8,54.54,53.73,54.29,336073.0,53.4635,54.1989,53.394,53.9505,336073.0
2023-09-18 09:40:00,54.28,54.76,54.1,54.7,163521.0,53.9405,54.4175,53.7617,54.3579,163521.0
2023-09-18 09:50:00,54.71,54.88,54.67,54.68,114709.0,54.3678,54.5368,54.3281,54.338,114709.0
2023-09-18 10:00:00,54.69,54.92,54.67,54.92,113627.0,54.348,54.5765,54.3281,54.5765,113627.0
2023-09-18 10:10:00,54.91,54.99,54.77,54.96,133463.0,54.5666,54.6461,54.4275,54.6163,133463.0
2023-09-18 10:20:00,54.96,55.07,54.55,54.55,142931.0,54.6163,54.7256,54.2088,54.2088,142931.0
2023-09-18 10:30:00,54.55,54.66,54.28,54.32,99030.0,54.2088,54.3182,53.9405,53.9803,99030.0
2023-09-18 10:40:00,54.33,54.33,54.18,54.23,84050.0,53.9902,53.9902,53.8412,53.8908,84050.0
2023-09-18 10:50:00,54.23,54.32,54.04,54.29,113162.0,53.8908,53.9803,53.702,53.9505,113162.0
2023-09-18 11:00:00,54.3,54.46,54.29,54.35,61232.0,53.9604,54.1194,53.9505,54.0101,61232.0
2023-09-18 11:10:00,54.34,54.38,54.26,54.31,83045.0,54.0002,54.0399,53.9207,53.9703,83045.0
2023-09-18 11:20:00,54.31,54.32,54.17,54.19,74786.0,53.9703,53.9803,53.8312,53.8511,74786.0
2023-09-18 11:30:00,54.2,54.35,54.15,54.23,123675.0,53.861,54.0101,53.8113,53.8908,123675.0
2023-09-18 11:40:00,54.23,54.31,54.17,54.24,80072.0,53.8908,53.9703,53.8312,53.9008,80072.0
2023-09-18 11:50:00,54.23,54.47,54.23,54.4,109010.0,53.8908,54.1293,53.8908,54.0598,109010.0
2023-09-18 12:00:00,54.41,54.43,54.32,54.36,62933.0,54.0697,54.0896,53.9803,54.02,62933.0
2023-09-18 12:10:00,54.34,54.43,54.26,54.41,81633.0,54.0002,54.0896,53.9207,54.0697,81633.0
2023-09-18 12:20:00,54.41,54.56,54.33,54.54,67948.0,54.0697,54.2188,53.9902,54.1989,67948.0
2023-09-18 12:30:00,54.54,54.6,54.5,54.52,52535.0,54.1989,54.2585,54.1592,54.179,52535.0
2023-09-18 12:40:00,54.53,54.63,54.49,54.63,58670.0,54.189,54.2883,54.1492,54.2883,58670.0
2023-09-18 12:50:00,54.63,54.63,54.5,54.52,63799.0,54.2883,54.2883,54.1592,54.179,63799.0
2023-09-18 13:00:00,54.53,54.65,54.49,54.5,40281.0,54.189,54.3082,54.1492,54.1592,40281.0
2023-09-18 13:10:00,54.5,54.55,54.45,54.54,44912.0,54.1592,54.2088,54.1095,54.1989,44912.0
2023-09-18 13:20:00,54.53,54.67,54.52,54.59,43764.0,54.189,54.3281,54.179,54.2486,43764.0
2023-09-18 13:30:00,54.6,54.73,54.6,54.68,46637.0,54.2585,54.3877,54.2585,54.338,46637.0
2023-09-18 13:40:00,54.67,54.67,54.59,54.64,76599.0,54.3281,54.3281,54.2486,54.2983,76599.0
2023-09-18 13:50:00,54.63,54.64,54.55,54.58,49875.0,54.2883,54.2983,54.2088,54.2387,49875.0
2023-09-18 14:00:00,54.58,54.74,54.58,54.7,138497.0,54.2387,54.3977,54.2387,54.3579,138497.0
2023-09-18 14:10:00,54.69,54.71,54.62,54.68,44343.0,54.348,54.3678,54.2784,54.338,44343.0
2023-09-18 14:20:00,54.68,54.7,54.55,54.57,41322.0,54.338,54.3579,54.2088,54.2287,41322.0
2023-09-18 14:30:00,54.57,54.62,54.54,54.57,49848.0,54.2287,54.2784,54.1989,54.2287,49848.0
2023-09-18 14:40:00,54.57,54.68,54.51,54.59,115334.0,54.2287,54.338,54.1691,54.2486,115334.0
2023-09-18 14:50:00,54.59,54.59,54.35,54.49,101221.0,54.2486,54.2486,54.0101,54.1492,101221.0
2023-09-18 15:00:00,54.48,54.62,54.45,54.62,89896.0,54.1393,54.2784,54.1095,54.2784,89896.0
2023-09-18 15:10:00,54.62,54.74,54.58,54.64,150442.0,54.2784,54.3977,54.2387,54.2983,150442.0
2023-09-18 15:20:00,54.64,54.68,54.52,54.67,109164.0,54.2983,54.338,54.179,54.3281,109164.0
2023-09-18 15:30:00,54.67,54.67,54.54,54.55,145896.0,54.3281,54.3281,54.1989,54.2088,145896.0
2023-09-18 15:40:00,54.54,54.74,54.53,54.69,186111.0,54.1989,54.3977,54.189,54.348,186111.0
2023-09-18 15:50:00,54.67,54.83,54.61,54.8,778268.0,54.3281,54.4871,54.2685,54.4573,778268.0
2023-09-19 09:30:00,54.62,54.62,54.14,54.5,206230.0,54.2784,54.2784,53.8014,54.1592,206230.0
2023-09-19 09:40:00,54.5,54.58,54.1,54.21,161202.0,54.1592,54.2387,53.7617,53.871,161202.0
2023-09-19 09:50:00,54.21,54.25,53.82,53.83,185110.0,53.871,53.9107,53.4834,53.4933,185110.0
2023-09-19 10:00:00,53.83,53.98,53.72,53.98,136882.0,53.4933,53.6424,53.384,53.6424,136882.0
2023-09-19 10:10:00,53.97,54.11,53.89,54.09,157706.0,53.6325,53.7716,53.553,53.7517,157706.0
2023-09-19 10:20:00,54.09,54.18,53.85,53.9,155476.0,53.7517,53.8412,53.5132,53.5629,155476.0
2023-09-19 10:30:00,53.89,53.89,53.37,53.43,197862.0,53.553,53.553,53.0362,53.0958,197862.0
2023-09-19 10:40:00,53.44,53.54,53.4,53.52,133754.0,53.1058,53.2052,53.066,53.1853,133754.0
2023-09-19 10:50:00,53.52,53.61,53.42,53.55,127926.0,53.1853,53.2747,53.0859,53.2151,127926.0
2023-09-19 11:00:00,53.56,53.84,53.55,53.83,67421.0,53.225,53.5033,53.2151,53.4933,67421.0
2023-09-19 11:10:00,53.83,53.9,53.74,53.85,89975.0,53.4933,53.5629,53.4039,53.5132,89975.0
2023-09-19 11:20:00,53.84,53.96,53.82,53.93,86576.0,53.5033,53.6225,53.4834,53.5927,86576.0
2023-09-19 11:30:00,53.92,54.07,53.91,54.06,69995.0,53.5828,53.7318,53.5728,53.7219,69995.0
2023-09-19 11:40:00,54.08,54.08,53.93,53.96,55390.0,53.7418,53.7418,53.5927,53.6225,55390.0
2023-09-19 11:50:00,53.97,54.07,53.93,54.05,48497.0,53.6325,53.7318,53.5927,53.712,48497.0
2023-09-19 12:00:00,54.05,54.05,53.68,53.75,81976.0,53.712,53.712,53.3443,53.4138,81976.0
2023-09-19 12:10:00,53.75,53.83,53.73,53.81,83557.0,53.4138,53.4933,53.394,53.4735,83557.0
2023-09-19 12:20:00,53.81,53.91,53.78,53.86,34988.0,53.4735,53.5728,53.4437,53.5232,34988.0
2023-09-19 12:30:00,53.87,53.87,53.77,53.78,48267.0,53.5331,53.5331,53.4337,53.4437,48267.0
2023-09-19 12:40:00,53.78,53.83,53.7,53.79,50965.0,53.4437,53.4933,53.3642,53.4536,50965.0
2023-09-19 12:50:00,53.8,54.03,53.8,54.02,64716.0,53.4635,53.6921,53.4635,53.6822,64716.0
2023-09-19 13:00:00,54.05,54.12,53.99,54.12,62530.0,53.712,53.7815,53.6523,53.7815,62530.0
2023-09-19 13:10:00,54.11,54.16,54.06,54.12,62445.0,53.7716,53.8213,53.7219,53.7815,62445.0
2023-09-19 13:20:00,54.12,54.13,53.96,54.0,53247.0,53.7815,53.7915,53.6225,53.6623,53247.0
2023-09-19 13:30:00,54.0,54.18,54.0,54.18,67492.0,53.6623,53.8412,53.6623,53.8412,67492.0
2023-09-19 13:40:00,54.2,54.44,54.13,54.38,102808.0,53.861,54.0995,53.7915,54.0399,102808.0
2023-09-19 13:50:00,54.39,54.45,54.27,54.3,77295.0,54.0498,54.1095,53.9306,53.9604,77295.0
2023-09-19 14:00:00,54.31,54.33,54.12,54.16,75009.0,53.9703,53.9902,53.7815,53.8213,75009.0
2023-09-19 14:10:00,54.16,54.26,54.12,54.23,65901.0,53.8213,53.9207,53.7815,53.8908,65901.0
2023-09-19 14:20:00,54.26,54.29,54.13,54.13,86675.0,53.9207,53.9505,53.7915,53.7915,86675.0
2023-09-19 14:30:00,54.13,54.34,54.11,54.3,221949.0,53.7915,54.0002,53.7716,53.9604,221949.0
2023-09-19 14:40:00,54.3,54.34,54.12,54.19,97514.0,53.9604,54.0002,53.7815,53.8511,97514.0
2023-09-19 14:50:00,54.18,54.2,54.01,54.02,147910.0,53.8412,53.861,53.6722,53.6822,147910.0
2023-09-19 15:00:00,54.01,54.15,53.99,54.1,86127.0,53.6722,53.8113,53.6523,53.7617,86127.0
2023-09-19 15:10:00,54.09,54.17,54.02,54.16,93197.0,53.7517,53.8312,53.6822,53.8213,93197.0
2023-09-19 15:20:00,54.16,54.29,54.13,54.26,70612.0,53.8213,53.9505,53.7915,53.9207,70612.0
2023-09-19 15:30:00,54.26,54.29,54.08,54.1,145890.0,53.9207,53.9505,53.7418,53.7617,145890.0
2023-09-19 15:40:00,54.1,54.25,54.1,54.17,129459.0,53.7617,53.9107,53.7617,53.8312,129459.0
2023-09-19 15:50:00,54.19,54.24,54.03,54.08,451752.0,53.8511,53.9008,53.6921,53.7418,451752.0
2023-09-20 09:30:00,54.27,54.47,53.94,54.42,196021.0,53.9306,54.1293,53.6027,54.0797,196021.0
2023-09-20 09:40:00,54.44,54.73,54.44,54.62,176410.0,54.0995,54.3877,54.0995,54.2784,176410.0
2023-09-20 09:50:00,54.61,54.74,54.41,54.48,135955.0,54.2685,54.3977,54.0697,54.1393,135955.0
2023-09-20 10:00:00,54.47,54.48,54.33,54.48,71534.0,54.1293,54.1393,53.9902,54.1393,71534.0
2023-09-20 10:10:00,54.48,54.48,54.03,54.11,53263.0,54.1393,54.1393,53.6921,53.7716,53263.0
2023-09-20 10:20:00,54.11,54.19,54.03,54.11,63816.0,53.7716,53.8511,53.6921,53.7716,63816.0
2023-09-20 10:30:00,54.11,54.23,54.03,54.2,44998.0,53.7716,53.8908,53.6921,53.861,44998.0
2023-09-20 10:40:00,54.19,54.23,54.1,54.11,41898.0,53.8511,53.8908,53.7617,53.7716,41898.0
2023-09-20 10:50:00,54.11,54.28,54.09,54.26,54141.0,53.7716,53.9405,53.7517,53.9207,54141.0
2023-09-20 11:00:00,54.26,54.3,54.12,54.23,47163.0,53.9207,53.9604,53.7815,53.8908,47163.0
2023-09-20 11:10:00,54.24,54.25,54.07,54.08,31417.0,53.9008,53.9107,53.7318,53.7418,31417.0
2023-09-20 11:20:00,54.09,54.14,54.05,54.11,34582.0,53.7517,53.8014,53.712,53.7716,34582.0
2023-09-20 11:30:00,54.1,54.23,54.08,54.08,81320.0,53.7617,53.8908,53.7418,53.7418,81320.0
2023-09-20 11:40:00,54.09,54.2,54.04,54.19,38664.0,53.7517,53.861,53.702,53.8511,38664.0
2023-09-20 11:50:00,54.19,54.39,54.18,54.37,47029.0,53.8511,54.0498,53.8412,54.03,47029.0
2023-09-20 12:00:00,54.38,54.39,54.17,54.21,32682.0,54.0399,54.0498,53.8312,53.871,32682.0
2023-09-20 12:10:00,54.22,54.25,54.18,54.21,50118.0,53.8809,53.9107,53.8412,53.871,50118.0
2023-09-20 12:20:00,54.21,54.24,54.1,54.19,44541.0,53.871,53.9008,53.7617,53.8511,44541.0
2023-09-20 12:30:00,54.19,54.19,54.1,54.17,39106.0,53.8511,53.8511,53.7617,53.8312,39106.0
2023-09-20 12:40:00,54.16,54.18,54.09,54.11,26445.0,53.8213,53.8412,53.7517,53.7716,26445.0
2023-09-20 12:50:00,54.12,54.13,54.03,54.04,30180.0,53.7815,53.7915,53.6921,53.702,30180.0
2023-09-20 13:00:00,54.04,54.08,54.0,54.03,36808.0,53.702,53.7418,53.6623,53.6921,36808.0
2023-09-20 13:10:00,54.03,54.03,53.9,53.97,73628.0,53.6921,53.6921,53.5629,53.6325,73628.0
2023-09-20 13:20:00,53.98,54.01,53.91,53.92,38538.0,53.6424,53.6722,53.5728,53.5828,38538.0
2023-09-20 13:30:00,53.91,53.98,53.85,53.88,46437.0,53.5728,53.6424,53.5132,53.543,46437.0
2023-09-20 13:40:00,53.87,54.01,53.86,53.98,58467.0,53.5331,53.6722,53.5232,53.6424,58467.0
2023-09-20 13:50:00,53.97,54.08,53.94,54.03,35028.0,53.6325,53.7418,53.6027,53.6921,35028.0
2023-09-20 14:00:00,54.02,54.03,53.69,53.81,116656.0,53.6822,53.6921,53.3542,53.4735,116656.0
2023-09-20 14:10:00,53.8,53.92,53.73,53.85,78959.0,53.4635,53.5828,53.394,53.5132,78959.0
2023-09-20 14:20:00,53.83,54.01,53.8,53.9,59357.0,53.4933,53.6722,53.4635,53.5629,59357.0
2023-09-20 14:30:00,53.88,54.28,53.85,54.06,149906.0,53.543,53.9405,53.5132,53.7219,149906.0
2023-09-20 14:40:00,54.07,54.16,53.81,53.82,105897.0,53.7318,53.8213,53.4735,53.4834,105897.0
2023-09-20 14:50:00,53.82,53.93,53.68,53.75,120470.0,53.4834,53.5927,53.3443,53.4138,120470.0
2023-09-20 15:00:00,53.74,53.88,53.66,53.67,84083.0,53.4039,53.543,53.3244,53.3343,84083.0
2023-09-20 15:10:00,53.7,53.71,53.28,53.28,132726.0,53.3642,53.3741,52.9468,52.9468,132726.0
2023-09-20 15:20:00,53.28,53.56,53.26,53.54,171251.0,52.9468,53.225,52.9269,53.2052,171251.0
2023-09-20 15:30:00,53.56,53.58,53.09,53.12,199696.0,53.225,53.2449,52.758,52.7878,199696.0
2023-09-20 15:40:00,53.13,53.23,52.96,53.22,285150.0,52.7977,52.8971,52.6288,52.8872,285150.0
2023-09-20 15:50:00,53.21,53.26,52.92,52.93,807504.0,52.8772,52.9269,52.589,52.599,807504.0
2023-09-21 09:30:00,54.36,55.46,52.91,53.3,1465132.0,54.02,55.1131,52.5791,52.9667,1465132.0
2023-09-21 09:40:00,53.3,53.52,52.94,53.44,814574.0,52.9667,53.1853,52.6089,53.1058,814574.0
2023-09-21 09:50:00,53.44,53.46,53.13,53.3,498101.0,53.1058,53.1257,52.7977,52.9667,498101.0
2023-09-21 10:00:00,53.29,53.49,53.18,53.25,758863.0,52.9567,53.1555,52.8474,52.917,758863.0
2023-09-21 10:10:00,53.25,53.29,52.81,53.05,502099.0,52.917,52.9567,52.4797,52.7182,502099.0
2023-09-21 10:20:00,53.01,53.22,52.85,52.98,367903.0,52.6785,52.8872,52.5195,52.6487,367903.0
2023-09-21 10:30:00,52.98,53.34,52.95,53.3,271415.0,52.6487,53.0064,52.6188,52.9667,271415.0
2023-09-21 10:40:00,53.3,53.3,53.05,53.14,223487.0,52.9667,52.9667,52.7182,52.8077,223487.0
2023-09-21 10:50:00,53.14,53.17,52.88,52.91,202976.0,52.8077,52.8375,52.5493,52.5791,202976.0
2023-09-21 11:00:00,52.94,53.27,52.9,53.25,167494.0,52.6089,52.9368,52.5692,52.917,167494.0
2023-09-21 11:10:00,53.25,53.33,52.92,52.99,143819.0,52.917,52.9965,52.589,52.6586,143819.0
2023-09-21 11:20:00,52.98,52.99,52.81,52.87,142177.0,52.6487,52.6586,52.4797,52.5393,142177.0
2023-09-21 11:30:00,52.86,53.12,52.84,53.05,211081.0,52.5294,52.7878,52.5095,52.7182,211081.0
2023-09-21 11:40:00,53.06,53.11,52.89,52.93,360591.0,52.7282,52.7778,52.5592,52.599,360591.0
2023-09-21 11:50:00,52.93,52.96,52.7,52.79,235264.0,52.599,52.6288,52.3704,52.4598,235264.0
2023-09-21 12:00:00,52.77,52.8,52.55,52.66,187897.0,52.44,52.4698,52.2213,52.3307,187897.0
2023-09-21 12:10:00,52.65,52.73,52.53,52.65,355678.0,52.3207,52.4002,52.2015,52.3207,355678.0
2023-09-21 12:20:00,52.64,52.67,52.08,52.09,700986.0,52.3108,52.3406,51.7543,51.7642,700986.0
2023-09-21 12:30:00,52.1,52.53,52.05,52.33,318362.0,51.7742,52.2015,51.7245,52.0027,318362.0
2023-09-21 12:40:00,52.35,52.41,52.23,52.25,225554.0,52.0226,52.0822,51.9033,51.9232,225554.0
2023-09-21 12:50:00,52.25,52.28,52.0,52.06,417466.0,51.9232,51.953,51.6748,51.7344,417466.0
2023-09-21 13:00:00,52.06,52.4,52.05,52.31,246506.0,51.7344,52.0723,51.7245,51.9828,246506.0
2023-09-21 13:10:00,52.32,52.58,52.31,52.54,176169.0,51.9928,52.2512,51.9828,52.2114,176169.0
2023-09-21 13:20:00,52.54,52.55,52.36,52.41,182867.0,52.2114,52.2213,52.0325,52.0822,182867.0
2023-09-21 13:30:00,52.42,52.47,52.27,52.38,307539.0,52.0922,52.1418,51.9431,52.0524,307539.0
2023-09-21 13:40:00,52.38,52.47,52.32,52.35,126654.0,52.0524,52.1418,51.9928,52.0226,126654.0
2023-09-21 13:50:00,52.34,52.56,52.32,52.37,104913.0,52.0127,52.2313,51.9928,52.0425,104913.0
2023-09-21 14:00:00,52.38,52.38,52.15,52.17,111660.0,52.0524,52.0524,51.8238,51.8437,111660.0
2023-09-21 14:10:00,52.19,52.38,52.17,52.36,96459.0,51.8636,52.0524,51.8437,52.0325,96459.0
2023-09-21 14:20:00,52.35,52.39,52.23,52.27,74990.0,52.0226,52.0623,51.9033,51.9431,74990.0
2023-09-21 14:30:00,52.27,52.28,52.04,52.19,271169.0,51.9431,51.953,51.7145,51.8636,271169.0
2023-09-21 14:40:00,52.18,52.24,52.13,52.13,135232.0,51.8537,51.9133,51.804,51.804,135232.0
2023-09-21 14:50:00,52.13,52.18,52.06,52.12,101366.0,51.804,51.8537,51.7344,51.794,101366.0
2023-09-21 15:00:00,52.11,52.2,51.89,51.9,264160.0,51.7841,51.8735,51.5655,51.5754,264160.0
2023-09-21 15:10:00,51.91,51.92,51.79,51.83,255942.0,51.5854,51.5953,51.4661,51.5059,255942.0
2023-09-21 15:20:00,51.84,52.06,51.81,51.91,237986.0,51.5158,51.7344,51.486,51.5854,237986.0
2023-09-21 15:30:00,51.91,52.03,51.83,51.91,236887.0,51.5854,51.7046,51.5059,51.5854,236887.0
2023-09-21 15:40:00,51.91,52.12,51.91,51.97,417082.0,51.5854,51.794,51.5854,51.645,417082.0
2023-09-21 15:50:00,51.95,52.0,51.79,51.84,1052976.0,51.6251,51.6748,51.4661,51.5158,1052976.0
2023-09-22 09:30:00,52.3,52.71,52.16,52.27,412291.0,51.9729,52.3803,51.8338,51.9431,412291.0
2023-09-22 09:40:00,52.27,52.55,52.03,52.46,216260.0,51.9431,52.2213,51.7046,52.1319,216260.0
2023-09-22 09:50:00,52.46,52.49,52.27,52.43,233629.0,52.1319,52.1617,51.9431,52.1021,233629.0
2023-09-22 10:00:00,52.42,52.67,52.29,52.53,123045.0,52.0922,52.3406,51.963,52.2015,123045.0
2023-09-22 10:10:00,52.53,52.57,52.29,52.35,160701.0,52.2015,52.2412,51.963,52.0226,160701.0
2023-09-22 10:20:00,52.37,52.5,52.29,52.43,99919.0,52.0425,52.1717,51.963,52.1021,99919.0
2023-09-22 10:30:00,52.42,52.87,52.42,52.8,144801.0,52.0922,52.5393,52.0922,52.4698,144801.0
2023-09-22 10:40:00,52.8,52.82,52.73,52.79,165417.0,52.4698,52.4897,52.4002,52.4598,165417.0
2023-09-22 10:50:00,52.79,52.86,52.66,52.86,111890.0,52.4598,52.5294,52.3307,52.5294,111890.0
2023-09-22 11:00:00,52.86,53.06,52.8,52.95,222222.0,52.5294,52.7282,52.4698,52.6188,222222.0
2023-09-22 11:10:00,52.95,53.17,52.91,53.02,250881.0,52.6188,52.8375,52.5791,52.6884,250881.0
2023-09-22 11:20:00,53.02,53.04,52.85,52.92,144065.0,52.6884,52.7083,52.5195,52.589,144065.0
2023-09-22 11:30:00,52.94,53.07,52.91,53.05,136513.0,52.6089,52.7381,52.5791,52.7182,136513.0
2023-09-22 11:40:00,53.04,53.04,52.93,53.0,93512.0,52.7083,52.7083,52.599,52.6685,93512.0
2023-09-22 11:50:00,53.0,53.09,52.95,53.02,203212.0,52.6685,52.758,52.6188,52.6884,203212.0
2023-09-22 12:00:00,53.02,53.19,53.0,53.15,80857.0,52.6884,52.8573,52.6685,52.8176,80857.0
2023-09-22 12:10:00,53.16,53.37,53.11,53.37,99096.0,52.8275,53.0362,52.7778,53.0362,99096.0
2023-09-22 12:20:00,53.37,53.38,53.22,53.27,77431.0,53.0362,53.0462,52.8872,52.9368,77431.0
2023-09-22 12:30:00,53.28,53.31,53.18,53.25,80410.0,52.9468,52.9766,52.8474,52.917,80410.0
2023-09-22 12:40:00,53.23,53.28,53.06,53.06,73957.0,52.8971,52.9468,52.7282,52.7282,73957.0
2023-09-22 12:50:00,53.07,53.16,53.03,53.1,109064.0,52.7381,52.8275,52.6983,52.7679,109064.0
2023-09-22 13:00:00,53.1,53.18,53.07,53.14,88066.0,52.7679,52.8474,52.7381,52.8077,88066.0
2023-09-22 13:10:00,53.14,53.22,53.07,53.08,90307.0,52.8077,52.8872,52.7381,52.748,90307.0
2023-09-22 13:20:00,53.05,53.07,52.89,52.94,82939.0,52.7182,52.7381,52.5592,52.6089,82939.0
2023-09-22 13:30:00,52.93,52.93,52.77,52.83,86943.0,52.599,52.599,52.44,52.4996,86943.0
2023-09-22 13:40:00,52.85,52.91,52.79,52.83,65112.0,52.5195,52.5791,52.4598,52.4996,65112.0
2023-09-22 13:50:00,52.83,52.89,52.72,52.73,61364.0,52.4996,52.5592,52.3903,52.4002,61364.0
2023-09-22 14:00:00,52.72,52.78,52.57,52.59,76981.0,52.3903,52.4499,52.2412,52.2611,76981.0
2023-09-22 14:10:00,52.58,52.58,52.36,52.43,88509.0,52.2512,52.2512,52.0325,52.1021,88509.0
2023-09-22 14:20:00,52.44,52.59,52.43,52.44,76632.0,52.112,52.2611,52.1021,52.112,76632.0
2023-09-22 14:30:00,52.45,52.53,52.38,52.44,61241.0,52.122,52.2015,52.0524,52.112,61241.0
2023-09-22 14:40:00,52.45,52.5,52.34,52.5,64648.0,52.122,52.1717,52.0127,52.1717,64648.0
2023-09-22 14:50:00,52.49,52.5,52.37,52.4,57962.0,52.1617,52.1717,52.0425,52.0723,57962.0
2023-09-22 15:00:00,52.39,52.78,52.36,52.75,82521.0,52.0623,52.4499,52.0325,52.4201,82521.0
2023-09-22 15:10:00,52.77,52.83,52.66,52.83,84084.0,52.44,52.4996,52.3307,52.4996,84084.0
2023-09-22 15:20:00,52.83,52.88,52.65,52.65,105574.0,52.4996,52.5493,52.3207,52.3207,105574.0
2023-09-22 15:30:00,52.67,52.71,52.54,52.59,125363.0,52.3406,52.3803,52.2114,52.2611,125363.0
2023-09-22 15:40:00,52.59,52.61,52.34,52.43,181484.0,52.2611,52.281,52.0127,52.1021,181484.0
2023-09-22 15:50:00,52.41,52.42,52.17,52.33,734641.0,52.0822,52.0922,51.8437,52.0027,734641.0
2023-09-25 09:30:00,52.06,52.24,51.67,52.11,223553.0,51.7344,51.9133,51.3469,51.7841,223553.0
2023-09-25 09:40:00,52.09,52.64,52.09,52.57,152484.0,51.7642,52.3108,51.7642,52.2412,152484.0
2023-09-25 09:50:00,52.59,52.77,52.47,52.53,268740.0,52.2611,52.44,52.1418,52.2015,268740.0
2023-09-25 10:00:00,52.52,52.52,52.19,52.22,76885.0,52.1915,52.1915,51.8636,51.8934,76885.0
2023-09-25 10:10:00,52.21,52.46,52.18,52.31,108618.0,51.8835,52.1319,51.8537,51.9828,108618.0
2023-09-25 10:20:00,52.3,52.4,52.18,52.21,80977.0,51.9729,52.0723,51.8537,51.8835,80977.0
2023-09-25 10:30:00,52.22,52.43,52.19,52.3,89433.0,51.8934,52.1021,51.8636,51.9729,89433.0
2023-09-25 10:40:00,52.3,52.43,52.21,52.38,78876.0,51.9729,52.1021,51.8835,52.0524,78876.0
2023-09-25 10:50:00,52.38,52.38,52.17,52.26,163561.0,52.0524,52.0524,51.8437,51.9332,163561.0
2023-09-25 11:00:00,52.27,52.58,52.26,52.58,53841.0,51.9431,52.2512,51.9332,52.2512,53841.0
2023-09-25 11:10:00,52.59,52.81,52.53,52.74,103343.0,52.2611,52.4797,52.2015,52.4102,103343.0
2023-09-25 11:20:00,52.74,52.74,52.58,52.6,87791.0,52.4102,52.4102,52.2512,52.271,87791.0
2023-09-25 11:30:00,52.6,52.69,52.58,52.66,72940.0,52.271,52.3605,52.2512,52.3307,72940.0
2023-09-25 11:40:00,52.66,52.8,52.6,52.7,92721.0,52.3307,52.4698,52.271,52.3704,92721.0
2023-09-25 11:50:00,52.69,52.72,52.54,52.56,54271.0,52.3605,52.3903,52.2114,52.2313,54271.0
2023-09-25 12:00:00,52.57,52.6,52.47,52.5,79123.0,52.2412,52.271,52.1418,52.1717,79123.0
2023-09-25 12:10:00,52.49,52.65,52.48,52.61,126988.0,52.1617,52.3207,52.1518,52.281,126988.0
2023-09-25 12:20:00,52.61,52.74,52.57,52.72,106320.0,52.281,52.4102,52.2412,52.3903,106320.0
2023-09-25 12:30:00,52.72,52.74,52.42,52.43,56115.0,52.3903,52.4102,52.0922,52.1021,56115.0
2023-09-25 12:40:00,52.45,52.52,52.43,52.48,50704.0,52.122,52.1915,52.1021,52.1518,50704.0
2023-09-25 12:50:00,52.48,52.49,52.37,52.42,49568.0,52.1518,52.1617,52.0425,52.0922,49568.0
2023-09-25 13:00:00,52.41,52.52,52.4,52.48,76099.0,52.0822,52.1915,52.0723,52.1518,76099.0
2023-09-25 13:10:00,52.49,52.59,52.46,52.52,78722.0,52.1617,52.2611,52.1319,52.1915,78722.0
2023-09-25 13:20:00,52.54,52.54,52.34,52.43,73458.0,52.2114,52.2114,52.0127,52.1021,73458.0
2023-09-25 13:30:00,52.44,52.45,52.34,52.4,43849.0,52.112,52.122,52.0127,52.0723,43849.0
2023-09-25 13:40:00,52.4,52.4,52.28,52.33,66696.0,52.0723,52.0723,51.953,52.0027,66696.0
2023-09-25 13:50:00,52.34,52.45,52.32,52.44,41314.0,52.0127,52.122,51.9928,52.112,41314.0
2023-09-25 14:00:00,52.44,52.53,52.34,52.34,53377.0,52.112,52.2015,52.0127,52.0127,53377.0
2023-09-25 14:10:00,52.33,52.39,52.3,52.38,25290.0,52.0027,52.0623,51.9729,52.0524,25290.0
2023-09-25 14:20:00,52.39,52.4,52.32,52.32,28468.0,52.0623,52.0723,51.9928,51.9928,28468.0
2023-09-25 14:30:00,52.31,52.39,52.26,52.35,51909.0,51.9828,52.0623,51.9332,52.0226,51909.0
2023-09-25 14:40:00,52.34,52.38,52.24,52.29,58613.0,52.0127,52.0524,51.9133,51.963,58613.0
2023-09-25 14:50:00,52.3,52.33,52.17,52.21,42273.0,51.9729,52.0027,51.8437,51.8835,42273.0
2023-09-25 15:00:00,52.21,52.25,52.07,52.11,66401.0,51.8835,51.9232,51.7444,51.7841,66401.0
2023-09-25 15:10:00,52.11,52.35,52.09,52.34,77666.0,51.7841,52.0226,51.7642,52.0127,77666.0
2023-09-25 15:20:00,52.34,52.37,52.25,52.34,52308.0,52.0127,52.0425,51.9232,52.0127,52308.0
2023-09-25 15:30:00,52.32,52.39,52.27,52.39,65381.0,51.9928,52.0623,51.9431,52.0623,65381.0
2023-09-25 15:40:00,52.4,52.42,52.31,52.41,76764.0,52.0723,52.0922,51.9828,52.0822,76764.0
2023-09-25 15:50:00,52.41,52.66,52.34,52.64,581366.0,52.0822,52.3307,52.0127,52.3108,581366.0
2023-09-26 09:30:00,51.99,52.23,51.82,52.19,210538.0,51.6649,51.9033,51.4959,51.8636,210538.0
2023-09-26 09:40:00,52.18,52.46,52.07,52.09,102610.0,51.8537,52.1319,51.7444,51.7642,102610.0
2023-09-26 09:50:00,52.08,52.08,51.9,51.97,121583.0,51.7543,51.7543,51.5754,51.645,121583.0
2023-09-26 10:00:00,51.95,52.07,51.88,51.99,106884.0,51.6251,51.7444,51.5555,51.6649,106884.0
2023-09-26 10:10:00,52.02,52.15,51.88,51.91,74995.0,51.6947,51.8238,51.5555,51.5854,74995.0
2023-09-26 10:20:00,51.91,52.11,51.87,52.08,86280.0,51.5854,51.7841,51.5456,51.7543,86280.0
2023-09-26 10:30:00,52.06,52.27,51.96,52.0,57960.0,51.7344,51.9431,51.635,51.6748,57960.0
2023-09-26 10:40:00,52.0,52.17,51.93,51.96,81038.0,51.6748,51.8437,51.6052,51.635,81038.0
2023-09-26 10:50:00,51.96,52.09,51.87,52.08,118255.0,51.635,51.7642,51.5456,51.7543,118255.0
2023-09-26 11:00:00,52.08,52.13,51.88,51.93,95496.0,51.7543,51.804,51.5555,51.6052,95496.0
2023-09-26 11:10:00,51.91,51.94,51.82,51.88,63574.0,51.5854,51.6152,51.4959,51.5555,63574.0
2023-09-26 11:20:00,51.87,51.91,51.71,51.72,110813.0,51.5456,51.5854,51.3866,51.3965,110813.0
2023-09-26 11:30:00,51.72,51.81,51.69,51.74,125440.0,51.3965,51.486,51.3667,51.4164,125440.0
2023-09-26 11:40:00,51.75,51.86,51.7,51.78,233999.0,51.4264,51.5357,51.3767,51.4562,233999.0
2023-09-26 11:50:00,51.79,51.8,51.63,51.7,72353.0,51.4661,51.476,51.3071,51.3767,72353.0
2023-09-26 12:00:00,51.7,51.78,51.62,51.78,63696.0,51.3767,51.4562,51.2972,51.4562,63696.0
2023-09-26 12:10:00,51.77,51.9,51.75,51.78,107925.0,51.4462,51.5754,51.4264,51.4562,107925.0
2023-09-26 12:20:00,51.79,51.89,51.75,51.85,45359.0,51.4661,51.5655,51.4264,51.5257,45359.0
2023-09-26 12:30:00,51.87,51.92,51.81,51.92,40429.0,51.5456,51.5953,51.486,51.5953,40429.0
2023-09-26 12:40:00,51.91,51.93,51.78,51.88,49509.0,51.5854,51.6052,51.4562,51.5555,49509.0
2023-09-26 12:50:00,51.87,51.94,51.83,51.85,55919.0,51.5456,51.6152,51.5059,51.5257,55919.0
2023-09-26 13:00:00,51.85,52.03,51.83,52.0,85282.0,51.5257,51.7046,51.5059,51.6748,85282.0
2023-09-26 13:10:00,52.01,52.08,51.92,51.93,45357.0,51.6847,51.7543,51.5953,51.6052,45357.0
2023-09-26 13:20:00,51.94,51.96,51.81,51.82,51623.0,51.6152,51.635,51.486,51.4959,51623.0
2023-09-26 13:30:00,51.82,51.92,51.74,51.78,55312.0,51.4959,51.5953,51.4164,51.4562,55312.0
2023-09-26 13:40:00,51.78,51.84,51.7,51.75,58593.0,51.4562,51.5158,51.3767,51.4264,58593.0
2023-09-26 13:50:00,51.75,51.95,51.74,51.91,79011.0,51.4264,51.6251,51.4164,51.5854,79011.0
2023-09-26 14:00:00,51.9,51.92,51.74,51.78,75998.0,51.5754,51.5953,51.4164,51.4562,75998.0
2023-09-26 14:10:00,51.79,51.81,51.62,51.63,108822.0,51.4661,51.486,51.2972,51.3071,108822.0
2023-09-26 14:20:00,51.63,51.81,51.62,51.7,72090.0,51.3071,51.486,51.2972,51.3767,72090.0
2023-09-26 14:30:00,51.71,51.8,51.63,51.64,90329.0,51.3866,51.476,51.3071,51.317,90329.0
2023-09-26 14:40:00,51.65,51.68,51.58,51.63,103825.0,51.327,51.3568,51.2574,51.3071,103825.0
2023-09-26 14:50:00,51.64,51.74,51.63,51.74,72963.0,51.317,51.4164,51.3071,51.4164,72963.0
2023-09-26 15:00:00,51.73,51.75,51.62,51.66,118024.0,51.4065,51.4264,51.2972,51.3369,118024.0
2023-09-26 15:10:00,51.66,51.7,51.51,51.55,93663.0,51.3369,51.3767,51.1879,51.2276,93663.0
2023-09-26 15:20:00,51.54,51.57,51.43,51.51,144980.0,51.2177,51.2475,51.1084,51.1879,144980.0
2023-09-26 15:30:00,51.52,51.56,51.45,51.5,155484.0,51.1978,51.2375,51.1282,51.1779,155484.0
2023-09-26 15:40:00,51.51,51.74,51.5,51.64,320604.0,51.1879,51.4164,51.1779,51.317,320604.0
2023-09-26 15:50:00,51.63,51.78,51.57,51.71,655168.0,51.3071,51.4562,51.2475,51.3866,655168.0
2023-09-27 09:30:00,52.11,52.36,52.03,52.07,127817.0,51.7841,52.0325,51.7046,51.7444,127817.0
2023-09-27 09:40:00,52.07,52.23,51.92,52.17,103512.0,51.7444,51.9033,51.5953,51.8437,103512.0
2023-09-27 09:50:00,52.17,52.33,52.15,52.31,85822.0,51.8437,52.0027,51.8238,51.9828,85822.0
2023-09-27 10:00:00,52.32,52.4,52.02,52.13,167253.0,51.9928,52.0723,51.6947,51.804,167253.0
2023-09-27 10:10:00,52.12,52.3,52.06,52.26,119327.0,51.794,51.9729,51.7344,51.9332,119327.0
2023-09-27 10:20:00,52.27,52.55,52.26,52.54,116320.0,51.9431,52.2213,51.9332,52.2114,116320.0
2023-09-27 10:30:00,52.53,52.55,52.29,52.3,106688.0,52.2015,52.2213,51.963,51.9729,106688.0
2023-09-27 10:40:00,52.3,52.33,52.16,52.28,87262.0,51.9729,52.0027,51.8338,51.953,87262.0
2023-09-27 10:50:00,52.27,52.27,51.93,52.0,95084.0,51.9431,51.9431,51.6052,51.6748,95084.0
2023-09-27 11:00:00,52.0,52.33,51.97,52.33,96868.0,51.6748,52.0027,51.645,52.0027,96868.0
2023-09-27 11:10:00,52.33,52.38,52.12,52.12,62576.0,52.0027,52.0524,51.794,51.794,62576.0
2023-09-27 11:20:00,52.12,52.19,52.05,52.17,80602.0,51.794,51.8636,51.7245,51.8437,80602.0
2023-09-27 11:30:00,52.18,52.18,52.03,52.09,83028.0,51.8537,51.8537,51.7046,51.7642,83028.0
2023-09-27 11:40:00,52.08,52.1,51.86,51.91,66881.0,51.7543,51.7742,51.5357,51.5854,66881.0
2023-09-27 11:50:00,51.92,52.03,51.89,51.96,56031.0,51.5953,51.7046,51.5655,51.635,56031.0
2023-09-27 12:00:00,51.97,51.98,51.73,51.77,106598.0,51.645,51.6549,51.4065,51.4462,106598.0
2023-09-27 12:10:00,51.77,51.83,51.71,51.76,45800.0,51.4462,51.5059,51.3866,51.4363,45800.0
2023-09-27 12:20:00,51.76,51.91,51.75,51.89,82088.0,51.4363,51.5854,51.4264,51.5655,82088.0
2023-09-27 12:30:00,51.88,51.95,51.85,51.86,75853.0,51.5555,51.6251,51.5257,51.5357,75853.0
2023-09-27 12:40:00,51.84,51.99,51.84,51.93,44877.0,51.5158,51.6649,51.5158,51.6052,44877.0
2023-09-27 12:50:00,51.93,51.95,51.81,51.81,61155.0,51.6052,51.6251,51.486,51.486,61155.0
2023-09-27 13:00:00,51.83,52.04,51.82,52.02,50995.0,51.5059,51.7145,51.4959,51.6947,50995.0
2023-09-27 13:10:00,52.02,52.04,51.82,51.89,74278.0,51.6947,51.7145,51.4959,51.5655,74278.0
2023-09-27 13:20:00,51.89,51.91,51.78,51.79,54296.0,51.5655,51.5854,51.4562,51.4661,54296.0
2023-09-27 13:30:00,51.78,51.84,51.7,51.71,63942.0,51.4562,51.5158,51.3767,51.3866,63942.0
2023-09-27 13:40:00,51.7,51.7,51.56,51.69,59430.0,51.3767,51.3767,51.2375,51.3667,59430.0
2023-09-27 13:50:00,51.68,51.92,51.66,51.91,51655.0,51.3568,51.5953,51.3369,51.5854,51655.0
2023-09-27 14:00:00,51.93,51.96,51.85,51.92,66067.0,51.6052,51.635,51.5257,51.5953,66067.0
2023-09-27 14:10:00,51.92,52.04,51.89,51.99,71844.0,51.5953,51.7145,51.5655,51.6649,71844.0
2023-09-27 14:20:00,51.99,52.26,51.97,52.24,133301.0,51.6649,51.9332,51.645,51.9133,133301.0
2023-09-27 14:30:00,52.26,52.59,52.24,52.58,137306.0,51.9332,52.2611,51.9133,52.2512,137306.0
2023-09-27 14:40:00,52.58,52.62,52.49,52.53,149941.0,52.2512,52.2909,52.1617,52.2015,149941.0
2023-09-27 14:50:00,52.53,52.61,52.47,52.57,156099.0,52.2015,52.281,52.1418,52.2412,156099.0
2023-09-27 15:00:00,52.57,52.9,52.53,52.84,251283.0,52.2412,52.5692,52.2015,52.5095,251283.0
2023-09-27 15:10:00,52.86,53.08,52.65,52.71,205299.0,52.5294,52.748,52.3207,52.3803,205299.0
2023-09-27 15:20:00,52.73,52.84,52.66,52.74,273066.0,52.4002,52.5095,52.3307,52.4102,273066.0
2023-09-27 15:30:00,52.74,52.76,52.49,52.51,352316.0,52.4102,52.43,52.1617,52.1816,352316.0
2023-09-27 15:40:00,52.51,52.54,52.36,52.5,278742.0,52.1816,52.2114,52.0325,52.1717,278742.0
2023-09-27 15:50:00,52.51,52.64,52.45,52.55,751366.0,52.1816,52.3108,52.122,52.2213,751366.0
2023-09-28 09:30:00,52.26,52.72,52.19,52.62,203483.0,51.9332,52.3903,51.8636,52.2909,203483.0
2023-09-28 09:40:00,52.63,52.85,52.56,52.71,166667.0,52.3008,52.5195,52.2313,52.3803,166667.0
2023-09-28 09:50:00,52.7,53.09,52.7,53.09,144029.0,52.3704,52.758,52.3704,52.758,144029.0
2023-09-28 10:00:00,53.09,53.41,53.06,53.4,175452.0,52.758,53.076,52.7282,53.066,175452.0
2023-09-28 10:10:00,53.37,53.39,53.02,53.19,233966.0,53.0362,53.0561,52.6884,52.8573,233966.0
2023-09-28 10:20:00,53.2,53.29,53.03,53.11,115712.0,52.8673,52.9567,52.6983,52.7778,115712.0
2023-09-28 10:30:00,53.11,53.25,52.89,53.24,152653.0,52.7778,52.917,52.5592,52.907,152653.0
2023-09-28 10:40:00,53.24,53.59,53.15,53.58,106412.0,52.907,53.2548,52.8176,53.2449,106412.0
2023-09-28 10:50:00,53.59,53.62,53.46,53.54,103996.0,53.2548,53.2847,53.1257,53.2052,103996.0
2023-09-28 11:00:00,53.54,53.58,53.4,53.52,82494.0,53.2052,53.2449,53.066,53.1853,82494.0
2023-09-28 11:10:00,53.5,53.51,53.36,53.46,67274.0,53.1654,53.1753,53.0263,53.1257,67274.0
2023-09-28 11:20:00,53.43,53.71,53.42,53.69,78306.0,53.0958,53.3741,53.0859,53.3542,78306.0
2023-09-28 11:30:00,53.72,53.96,53.69,53.89,101428.0,53.384,53.6225,53.3542,53.553,101428.0
2023-09-28 11:40:00,53.9,54.1,53.89,54.07,143248.0,53.5629,53.7617,53.553,53.7318,143248.0
2023-09-28 11:50:00,54.07,54.43,54.07,54.38,233851.0,53.7318,54.0896,53.7318,54.0399,233851.0
2023-09-28 12:00:00,54.38,54.44,54.26,54.29,219298.0,54.0399,54.0995,53.9207,53.9505,219298.0
2023-09-28 12:10:00,54.29,54.46,54.28,54.4,127261.0,53.9505,54.1194,53.9405,54.0598,127261.0
2023-09-28 12:20:00,54.39,54.73,54.37,54.66,215680.0,54.0498,54.3877,54.03,54.3182,215680.0
2023-09-28 12:30:00,54.66,54.68,54.55,54.59,130478.0,54.3182,54.338,54.2088,54.2486,130478.0
2023-09-28 12:40:00,54.61,54.63,54.44,54.44,160029.0,54.2685,54.2883,54.0995,54.0995,160029.0
2023-09-28 12:50:00,54.44,54.57,54.39,54.48,111835.0,54.0995,54.2287,54.0498,54.1393,111835.0
2023-09-28 13:00:00,54.48,54.58,54.37,54.5,143545.0,54.1393,54.2387,54.03,54.1592,143545.0
2023-09-28 13:10:00,54.51,54.53,54.36,54.45,87864.0,54.1691,54.189,54.02,54.1095,87864.0
2023-09-28 13:20:00,54.45,54.57,54.39,54.4,133650.0,54.1095,54.2287,54.0498,54.0598,133650.0
2023-09-28 13:30:00,54.4,54.46,54.24,54.3,203078.0,54.0598,54.1194,53.9008,53.9604,203078.0
2023-09-28 13:40:00,54.3,54.3,54.08,54.14,132472.0,53.9604,53.9604,53.7418,53.8014,132472.0
2023-09-28 13:50:00,54.13,54.2,54.03,54.1,61512.0,53.7915,53.861,53.6921,53.7617,61512.0
2023-09-28 14:00:00,54.1,54.1,53.95,54.02,71022.0,53.7617,53.7617,53.6126,53.6822,71022.0
2023-09-28 14:10:00,54.02,54.2,53.95,54.15,97573.0,53.6822,53.861,53.6126,53.8113,97573.0
2023-09-28 14:20:00,54.15,54.23,54.11,54.18,56163.0,53.8113,53.8908,53.7716,53.8412,56163.0
2023-09-28 14:30:00,54.19,54.22,53.77,53.97,89650.0,53.8511,53.8809,53.4337,53.6325,89650.0
2023-09-28 14:40:00,53.96,54.06,53.85,53.92,75547.0,53.6225,53.7219,53.5132,53.5828,75547.0
2023-09-28 14:50:00,53.93,54.04,53.84,54.02,119193.0,53.5927,53.702,53.5033,53.6822,119193.0
2023-09-28 15:00:00,54.03,54.2,54.01,54.19,78958.0,53.6921,53.861,53.6722,53.8511,78958.0
2023-09-28 15:10:00,54.2,54.5,54.16,54.44,91410.0,53.861,54.1592,53.8213,54.0995,91410.0
2023-09-28 15:20:00,54.44,54.5,54.38,54.39,182267.0,54.0995,54.1592,54.0399,54.0498,182267.0
2023-09-28 15:30:00,54.39,54.4,53.92,53.97,181084.0,54.0498,54.0598,53.5828,53.6325,181084.0
2023-09-28 15:40:00,53.97,54.08,53.87,53.88,295759.0,53.6325,53.7418,53.5331,53.543,295759.0
2023-09-28 15:50:00,53.89,54.07,53.82,53.99,1225517.0,53.553,53.7318,53.4834,53.6523,1225517.0
2023-09-29 09:30:00,55.0,55.27,54.9,55.14,376013.0,54.656,54.9243,54.5567,54.7952,376013.0
2023-09-29 09:40:00,55.14,55.41,54.95,55.22,500257.0,54.7952,55.0635,54.6063,54.8746,500257.0
2023-09-29 09:50:00,55.22,55.31,55.08,55.21,178039.0,54.8746,54.9641,54.7355,54.8647,178039.0
2023-09-29 10:00:00,55.22,55.43,54.98,55.1,155511.0,54.8746,55.0833,54.6362,54.7554,155511.0
2023-09-29 10:10:00,55.11,55.23,55.0,55.11,123091.0,54.7653,54.8846,54.656,54.7653,123091.0
2023-09-29 10:20:00,55.12,55.21,54.73,54.74,241689.0,54.7753,54.8647,54.3877,54.3977,241689.0
2023-09-29 10:30:00,54.75,55.09,54.73,55.05,123175.0,54.4076,54.7455,54.3877,54.7057,123175.0
2023-09-29 10:40:00,55.04,55.16,54.96,55.14,98107.0,54.6958,54.815,54.6163,54.7952,98107.0
2023-09-29 10:50:00,55.13,55.19,54.91,54.91,127648.0,54.7852,54.8448,54.5666,54.5666,127648.0
2023-09-29 11:00:00,54.9,55.0,54.81,54.97,162156.0,54.5567,54.656,54.4672,54.6262,162156.0
2023-09-29 11:10:00,54.98,55.07,54.67,54.76,131265.0,54.6362,54.7256,54.3281,54.4175,131265.0
2023-09-29 11:20:00,54.75,54.9,54.5,54.51,131364.0,54.4076,54.5567,54.1592,54.1691,131364.0
2023-09-29 11:30:00,54.52,54.6,54.46,54.52,143697.0,54.179,54.2585,54.1194,54.179,143697.0
2023-09-29 11:40:00,54.5,54.57,54.36,54.46,100455.0,54.1592,54.2287,54.02,54.1194,100455.0
2023-09-29 11:50:00,54.45,54.54,54.39,54.47,173347.0,54.1095,54.1989,54.0498,54.1293,173347.0
2023-09-29 12:00:00,54.47,54.59,54.38,54.5,107295.0,54.1293,54.2486,54.0399,54.1592,107295.0
2023-09-29 12:10:00,54.5,54.52,54.28,54.5,133123.0,54.1592,54.179,53.9405,54.1592,133123.0
2023-09-29 12:20:00,54.49,54.75,54.49,54.55,94991.0,54.1492,54.4076,54.1492,54.2088,94991.0
2023-09-29 12:30:00,54.55,54.61,54.47,54.54,48928.0,54.2088,54.2685,54.1293,54.1989,48928.0
2023-09-29 12:40:00,54.53,54.57,54.26,54.32,56838.0,54.189,54.2287,53.9207,53.9803,56838.0
2023-09-29 12:50:00,54.33,54.34,54.19,54.27,87828.0,53.9902,54.0002,53.8511,53.9306,87828.0
2023-09-29 13:00:00,54.27,54.28,54.04,54.07,113589.0,53.9306,53.9405,53.702,53.7318,113589.0
2023-09-29 13:10:00,54.09,54.17,54.06,54.14,131048.0,53.7517,53.8312,53.7219,53.8014,131048.0
2023-09-29 13:20:00,54.15,54.3,54.11,54.29,68637.0,53.8113,53.9604,53.7716,53.9505,68637.0
2023-09-29 13:30:00,54.28,54.34,54.22,54.28,59058.0,53.9405,54.0002,53.8809,53.9405,59058.0
2023-09-29 13:40:00,54.29,54.37,54.15,54.18,58086.0,53.9505,54.03,53.8113,53.8412,58086.0
2023-09-29 13:50:00,54.18,54.22,54.01,54.01,56849.0,53.8412,53.8809,53.6722,53.6722,56849.0
2023-09-29 14:00:00,54.01,54.2,54.0,54.14,75271.0,53.6722,53.861,53.6623,53.8014,75271.0
2023-09-29 14:10:00,54.14,54.24,54.08,54.12,88698.0,53.8014,53.9008,53.7418,53.7815,88698.0
2023-09-29 14:20:00,54.13,54.29,54.07,54.09,73469.0,53.7915,53.9505,53.7318,53.7517,73469.0
2023-09-29 14:30:00,54.09,54.23,54.07,54.19,87504.0,53.7517,53.8908,53.7318,53.8511,87504.0
2023-09-29 14:40:00,54.2,54.46,54.2,54.3,130795.0,53.861,54.1194,53.861,53.9604,130795.0
2023-09-29 14:50:00,54.29,54.43,54.24,54.43,86510.0,53.9505,54.0896,53.9008,54.0896,86510.0
2023-09-29 15:00:00,54.45,54.51,54.26,54.35,121735.0,54.1095,54.1691,53.9207,54.0101,121735.0
2023-09-29 15:10:00,54.31,54.42,54.24,54.34,144458.0,53.9703,54.0797,53.9008,54.0002,144458.0
2023-09-29 15:20:00,54.32,54.34,54.19,54.28,119681.0,53.9803,54.0002,53.8511,53.9405,119681.0
2023-09-29 15:30:00,54.27,54.28,54.14,54.26,125141.0,53.9306,53.9405,53.8014,53.9207,125141.0
2023-09-29 15:40:00,54.25,54.3,54.12,54.29,149188.0,53.9107,53.9604,53.7815,53.9505,149188.0
2023-09-29 15:50:00,54.28,54.44,54.01,54.13,541457.0,53.9405,54.0995,53.6722,53.7915,541457.0
2023-10-02 09:30:00,54.06,54.67,53.93,54.58,175297.0,53.7219,54.3281,53.5927,54.2387,175297.0
2023-10-02 09:40:00,54.61,54.66,54.3,54.43,156208.0,54.2685,54.3182,53.9604,54.0896,156208.0
2023-10-02 09:50:00,54.46,54.61,54.34,54.59,97562.0,54.1194,54.2685,54.0002,54.2486,97562.0
2023-10-02 10:00:00,54.54,54.91,54.46,54.69,111570.0,54.1989,54.5666,54.1194,54.348,111570.0
2023-10-02 10:10:00,54.68,54.69,54.3,54.31,85234.0,54.338,54.348,53.9604,53.9703,85234.0
2023-10-02 10:20:00,54.31,54.53,54.21,54.31,90011.0,53.9703,54.189,53.871,53.9703,90011.0
2023-10-02 10:30:00,54.32,54.47,54.18,54.46,200527.0,53.9803,54.1293,53.8412,54.1194,200527.0
2023-10-02 10:40:00,54.46,54.53,54.33,54.51,112697.0,54.1194,54.189,53.9902,54.1691,112697.0
2023-10-02 10:50:00,54.53,54.63,54.44,54.48,72620.0,54.189,54.2883,54.0995,54.1393,72620.0
2023-10-02 11:00:00,54.47,54.8,54.46,54.63,115710.0,54.1293,54.4573,54.1194,54.2883,115710.0
2023-10-02 11:10:00,54.62,55.03,54.61,55.02,103084.0,54.2784,54.6858,54.2685,54.6759,103084.0
2023-10-02 11:20:00,55.01,55.24,54.99,55.18,107428.0,54.666,54.8945,54.6461,54.8349,107428.0
2023-10-02 11:30:00,55.19,55.23,54.75,54.81,85371.0,54.8448,54.8846,54.4076,54.4672,85371.0
2023-10-02 11:40:00,54.8,54.82,54.55,54.6,72217.0,54.4573,54.4772,54.2088,54.2585,72217.0
2023-10-02 11:50:00,54.61,54.72,54.47,54.59,60511.0,54.2685,54.3778,54.1293,54.2486,60511.0
2023-10-02 12:00:00,54.56,54.58,54.3,54.33,82595.0,54.2188,54.2387,53.9604,53.9902,82595.0
2023-10-02 12:10:00,54.33,54.51,54.26,54.36,71684.0,53.9902,54.1691,53.9207,54.02,71684.0
2023-10-02 12:20:00,54.37,54.4,54.19,54.25,79357.0,54.03,54.0598,53.8511,53.9107,79357.0
2023-10-02 12:30:00,54.23,54.36,54.21,54.3,63428.0,53.8908,54.02,53.871,53.9604,63428.0
2023-10-02 12:40:00,54.31,54.32,54.11,54.13,73604.0,53.9703,53.9803,53.7716,53.7915,73604.0
2023-10-02 12:50:00,54.14,54.23,54.09,54.23,53471.0,53.8014,53.8908,53.7517,53.8908,53471.0
2023-10-02 13:00:00,54.21,54.26,54.08,54.15,80767.0,53.871,53.9207,53.7418,53.8113,80767.0
2023-10-02 13:10:00,54.15,54.25,54.03,54.19,52374.0,53.8113,53.9107,53.6921,53.8511,52374.0
2023-10-02 13:20:00,54.2,54.31,54.19,54.24,45839.0,53.861,53.9703,53.8511,53.9008,45839.0
2023-10-02 13:30:00,54.28,54.36,54.15,54.17,101543.0,53.9405,54.02,53.8113,53.8312,101543.0
2023-10-02 13:40:00,54.16,54.34,54.16,54.3,71788.0,53.8213,54.0002,53.8213,53.9604,71788.0
2023-10-02 13:50:00,54.3,54.41,54.29,54.33,106829.0,53.9604,54.0697,53.9505,53.9902,106829.0
2023-10-02 14:00:00,54.33,54.37,54.06,54.06,233353.0,53.9902,54.03,53.7219,53.7219,233353.0
2023-10-02 14:10:00,54.06,54.46,54.06,54.28,110744.0,53.7219,54.1194,53.7219,53.9405,110744.0
2023-10-02 14:20:00,54.28,54.29,54.08,54.09,98942.0,53.9405,53.9505,53.7418,53.7517,98942.0
2023-10-02 14:30:00,54.09,54.13,54.03,54.04,98565.0,53.7517,53.7915,53.6921,53.702,98565.0
2023-10-02 14:40:00,54.04,54.07,53.93,54.07,108970.0,53.702,53.7318,53.5927,53.7318,108970.0
2023-10-02 14:50:00,54.07,54.13,54.0,54.07,93839.0,53.7318,53.7915,53.6623,53.7318,93839.0
2023-10-02 15:00:00,54.07,54.08,53.83,53.99,110760.0,53.7318,53.7418,53.4933,53.6523,110760.0
2023-10-02 15:10:00,53.99,54.11,53.92,53.96,114211.0,53.6523,53.7716,53.5828,53.6225,114211.0
2023-10-02 15:20:00,53.95,54.2,53.93,54.11,112049.0,53.6126,53.861,53.5927,53.7716,112049.0
2023-10-02 15:30:00,54.11,54.31,54.08,54.2,130419.0,53.7716,53.9703,53.7418,53.861,130419.0
2023-10-02 15:40:00,54.2,54.36,54.18,54.26,115396.0,53.861,54.02,53.8412,53.9207,115396.0
2023-10-02 15:50:00,54.25,54.6,54.17,54.6,654175.0,53.9107,54.2585,53.8312,54.2585,654175.0
2023-10-03 09:30:00,53.72,54.13,53.61,53.96,162646.0,53.384,53.7915,53.2747,53.6225,162646.0
2023-10-03 09:40:00,53.97,54.25,53.85,54.21,245361.0,53.6325,53.9107,53.5132,53.871,245361.0
2023-10-03 09:50:00,54.22,54.52,54.17,54.17,91654.0,53.8809,54.179,53.8312,53.8312,91654.0
2023-10-03 10:00:00,54.12,54.18,53.36,53.36,149604.0,53.7815,53.8412,53.0263,53.0263,149604.0
2023-10-03 10:10:00,53.41,53.7,53.2,53.48,205785.0,53.076,53.3642,52.8673,53.1455,205785.0
2023-10-03 10:20:00,53.48,53.63,53.36,53.37,107289.0,53.1455,53.2946,53.0263,53.0362,107289.0
2023-10-03 10:30:00,53.36,53.45,53.05,53.09,119433.0,53.0263,53.1157,52.7182,52.758,119433.0
2023-10-03 10:40:00,53.06,53.24,52.95,53.03,97580.0,52.7282,52.907,52.6188,52.6983,97580.0
2023-10-03 10:50:00,53.01,53.05,52.77,52.77,77613.0,52.6785,52.7182,52.44,52.44,77613.0
2023-10-03 11:00:00,52.76,52.8,52.56,52.59,143872.0,52.43,52.4698,52.2313,52.2611,143872.0
2023-10-03 11:10:00,52.6,52.72,52.54,52.66,171002.0,52.271,52.3903,52.2114,52.3307,171002.0
2023-10-03 11:20:00,52.66,52.85,52.63,52.8,238029.0,52.3307,52.5195,52.3008,52.4698,238029.0
2023-10-03 11:30:00,52.8,52.98,52.67,52.7,52959.0,52.4698,52.6487,52.3406,52.3704,52959.0
2023-10-03 11:40:00,52.73,52.88,52.72,52.87,40097.0,52.4002,52.5493,52.3903,52.5393,40097.0
2023-10-03 11:50:00,52.85,52.88,52.58,52.71,71337.0,52.5195,52.5493,52.2512,52.3803,71337.0
2023-10-03 12:00:00,52.72,52.92,52.68,52.8,59430.0,52.3903,52.589,52.3505,52.4698,59430.0
2023-10-03 12:10:00,52.8,53.02,52.8,52.98,39735.0,52.4698,52.6884,52.4698,52.6487,39735.0
2023-10-03 12:20:00,52.97,53.04,52.88,53.0,67869.0,52.6387,52.7083,52.5493,52.6685,67869.0
2023-10-03 12:30:00,52.98,53.09,52.91,53.09,84729.0,52.6487,52.758,52.5791,52.758,84729.0
2023-10-03 12:40:00,53.08,53.15,52.97,53.01,63677.0,52.748,52.8176,52.6387,52.6785,63677.0
2023-10-03 12:50:00,53.01,53.09,52.94,53.07,49475.0,52.6785,52.758,52.6089,52.7381,49475.0
2023-10-03 13:00:00,53.1,53.24,53.02,53.03,57891.0,52.7679,52.907,52.6884,52.6983,57891.0
2023-10-03 13:10:00,53.04,53.09,52.94,52.97,69558.0,52.7083,52.758,52.6089,52.6387,69558.0
2023-10-03 13:20:00,52.97,52.97,52.76,52.8,43088.0,52.6387,52.6387,52.43,52.4698,43088.0
2023-10-03 13:30:00,52.8,52.84,52.73,52.76,53668.0,52.4698,52.5095,52.4002,52.43,53668.0
2023-10-03 13:40:00,52.77,52.83,52.66,52.67,45806.0,52.44,52.4996,52.3307,52.3406,45806.0
2023-10-03 13:50:00,52.67,52.7,52.55,52.57,37201.0,52.3406,52.3704,52.2213,52.2412,37201.0
2023-10-03 14:00:00,52.55,52.61,52.49,52.5,70189.0,52.2213,52.281,52.1617,52.1717,70189.0
2023-10-03 14:10:00,52.51,52.55,52.22,52.3,122029.0,52.1816,52.2213,51.8934,51.9729,122029.0
2023-10-03 14:20:00,52.31,52.46,52.26,52.41,113255.0,51.9828,52.1319,51.9332,52.0822,113255.0
2023-10-03 14:30:00,52.41,52.52,52.39,52.5,97606.0,52.0822,52.1915,52.0623,52.1717,97606.0
2023-10-03 14:40:00,52.5,52.51,52.43,52.48,80428.0,52.1717,52.1816,52.1021,52.1518,80428.0
2023-10-03 14:50:00,52.49,52.52,52.25,52.28,86278.0,52.1617,52.1915,51.9232,51.953,86278.0
2023-10-03 15:00:00,52.27,52.36,52.08,52.13,134985.0,51.9431,52.0325,51.7543,51.804,134985.0
2023-10-03 15:10:00,52.14,52.29,52.06,52.26,112710.0,51.8139,51.963,51.7344,51.9332,112710.0
2023-10-03 15:20:00,52.27,52.36,52.18,52.22,114271.0,51.9431,52.0325,51.8537,51.8934,114271.0
2023-10-03 15:30:00,52.23,52.29,52.09,52.19,143339.0,51.9033,51.963,51.7642,51.8636,143339.0
2023-10-03 15:40:00,52.18,52.49,52.18,52.47,205682.0,51.8537,52.1617,51.8537,52.1418,205682.0
2023-10-03 15:50:00,52.47,52.61,52.37,52.61,650345.0,52.1418,52.281,52.0425,52.281,650345.0
2023-10-04 09:30:00,52.93,53.05,52.68,52.96,157003.0,52.599,52.7182,52.3505,52.6288,157003.0
2023-10-04 09:40:00,52.95,53.17,52.83,53.03,103650.0,52.6188,52.8375,52.4996,52.6983,103650.0
2023-10-04 09:50:00,53.03,53.12,52.81,52.96,84757.0,52.6983,52.7878,52.4797,52.6288,84757.0
2023-10-04 10:00:00,52.92,52.97,52.5,52.6,76441.0,52.589,52.6387,52.1717,52.271,76441.0
2023-10-04 10:10:00,52.62,52.81,52.6,52.75,83619.0,52.2909,52.4797,52.271,52.4201,83619.0
2023-10-04 10:20:00,52.78,52.78,52.35,52.35,105916.0,52.4499,52.4499,52.0226,52.0226,105916.0
2023-10-04 10:30:00,52.36,52.7,52.36,52.62,198690.0,52.0325,52.3704,52.0325,52.2909,198690.0
2023-10-04 10:40:00,52.63,52.93,52.57,52.58,152581.0,52.3008,52.599,52.2412,52.2512,152581.0
2023-10-04 10:50:00,52.57,52.72,52.56,52.66,56924.0,52.2412,52.3903,52.2313,52.3307,56924.0
2023-10-04 11:00:00,52.66,52.83,52.57,52.76,76682.0,52.3307,52.4996,52.2412,52.43,76682.0
2023-10-04 11:10:00,52.77,52.98,52.77,52.98,126193.0,52.44,52.6487,52.44,52.6487,126193.0
2023-10-04 11:20:00,52.98,53.12,52.92,53.07,99229.0,52.6487,52.7878,52.589,52.7381,99229.0
2023-10-04 11:30:00,53.08,53.28,53.02,53.23,71158.0,52.748,52.9468,52.6884,52.8971,71158.0
2023-10-04 11:40:00,53.23,53.39,53.1,53.3,95744.0,52.8971,53.0561,52.7679,52.9667,95744.0
2023-10-04 11:50:00,53.3,53.42,53.17,53.37,64086.0,52.9667,53.0859,52.8375,53.0362,64086.0
2023-10-04 12:00:00,53.37,53.38,53.04,53.15,71411.0,53.0362,53.0462,52.7083,52.8176,71411.0
2023-10-04 12:10:00,53.15,53.22,53.03,53.17,56648.0,52.8176,52.8872,52.6983,52.8375,56648.0
2023-10-04 12:20:00,53.18,53.28,53.09,53.24,82081.0,52.8474,52.9468,52.758,52.907,82081.0
2023-10-04 12:30:00,53.25,53.28,53.15,53.21,68874.0,52.917,52.9468,52.8176,52.8772,68874.0
2023-10-04 12:40:00,53.2,53.24,53.06,53.2,51845.0,52.8673,52.907,52.7282,52.8673,51845.0
2023-10-04 12:50:00,53.18,53.21,53.11,53.15,61465.0,52.8474,52.8772,52.7778,52.8176,61465.0
2023-10-04 13:00:00,53.14,53.17,53.06,53.11,41925.0,52.8077,52.8375,52.7282,52.7778,41925.0
2023-10-04 13:10:00,53.1,53.12,52.98,53.01,78560.0,52.7679,52.7878,52.6487,52.6785,78560.0
2023-10-04 13:20:00,53.01,53.05,52.76,52.78,50298.0,52.6785,52.7182,52.43,52.4499,50298.0
2023-10-04 13:30:00,52.77,52.8,52.64,52.77,100326.0,52.44,52.4698,52.3108,52.44,100326.0
2023-10-04 13:40:00,52.77,52.82,52.68,52.82,63060.0,52.44,52.4897,52.3505,52.4897,63060.0
2023-10-04 13:50:00,52.82,52.83,52.58,52.6,51697.0,52.4897,52.4996,52.2512,52.271,51697.0
2023-10-04 14:00:00,52.6,52.7,52.5,52.58,56603.0,52.271,52.3704,52.1717,52.2512,56603.0
2023-10-04 14:10:00,52.59,52.79,52.59,52.78,47821.0,52.2611,52.4598,52.2611,52.4499,47821.0
2023-10-04 14:20:00,52.78,52.78,52.48,52.71,54962.0,52.4499,52.4499,52.1518,52.3803,54962.0
2023-10-04 14:30:00,52.72,52.77,52.62,52.75,47569.0,52.3903,52.44,52.2909,52.4201,47569.0
2023-10-04 14:40:00,52.75,52.92,52.75,52.85,53372.0,52.4201,52.589,52.4201,52.5195,53372.0
2023-10-04 14:50:00,52.84,52.91,52.77,52.91,56717.0,52.5095,52.5791,52.44,52.5791,56717.0
2023-10-04 15:00:00,52.91,53.0,52.87,52.98,88249.0,52.5791,52.6685,52.5393,52.6487,88249.0
2023-10-04 15:10:00,52.98,53.23,52.96,53.16,150901.0,52.6487,52.8971,52.6288,52.8275,150901.0
2023-10-04 15:20:00,53.15,53.3,53.1,53.23,100841.0,52.8176,52.9667,52.7679,52.8971,100841.0
2023-10-04 15:30:00,53.24,53.34,53.22,53.28,139796.0,52.907,53.0064,52.8872,52.9468,139796.0
2023-10-04 15:40:00,53.28,53.33,53.18,53.21,139242.0,52.9468,52.9965,52.8474,52.8772,139242.0
2023-10-04 15:50:00,53.2,53.31,53.07,53.28,610770.0,52.8673,52.9766,52.7381,52.9468,610770.0
2023-10-05 09:30:00,53.11,53.34,53.03,53.11,112685.0,52.8375,53.0663,52.7579,52.8375,112685.0
2023-10-05 09:40:00,53.1,53.11,52.78,52.81,65951.0,52.8275,52.8375,52.5092,52.539,65951.0
2023-10-05 09:50:00,52.79,52.81,52.44,52.67,280259.0,52.5191,52.539,52.1709,52.3997,280259.0
2023-10-05 10:00:00,52.68,52.68,52.3,52.52,217529.0,52.4097,52.4097,52.0316,52.2505,217529.0
2023-10-05 10:10:00,52.5,52.67,52.44,52.6,104520.0,52.2306,52.3997,52.1709,52.3301,104520.0
2023-10-05 10:20:00,52.59,52.84,52.51,52.79,97440.0,52.3202,52.5689,52.2406,52.5191,97440.0
2023-10-05 10:30:00,52.79,52.84,52.5,52.57,278809.0,52.5191,52.5689,52.2306,52.3003,278809.0
2023-10-05 10:40:00,52.55,52.78,52.45,52.73,140927.0,52.2804,52.5092,52.1809,52.4594,140927.0
2023-10-05 10:50:00,52.73,53.15,52.7,53.14,268178.0,52.4594,52.8773,52.4296,52.8673,268178.0
2023-10-05 11:00:00,53.14,53.18,52.82,52.89,76389.0,52.8673,52.9071,52.549,52.6186,76389.0
2023-10-05 11:10:00,52.92,52.96,52.78,52.8,69693.0,52.6485,52.6883,52.5092,52.5291,69693.0
2023-10-05 11:20:00,52.8,52.96,52.8,52.89,73075.0,52.5291,52.6883,52.5291,52.6186,73075.0
2023-10-05 11:30:00,52.88,53.02,52.78,52.98,74285.0,52.6087,52.7479,52.5092,52.7081,74285.0
2023-10-05 11:40:00,53.0,53.01,52.88,52.88,29273.0,52.728,52.738,52.6087,52.6087,29273.0
2023-10-05 11:50:00,52.88,52.99,52.76,52.77,39518.0,52.6087,52.7181,52.4893,52.4992,39518.0
2023-10-05 12:00:00,52.79,52.98,52.76,52.94,49085.0,52.5191,52.7081,52.4893,52.6684,49085.0
2023-10-05 12:10:00,52.94,53.08,52.94,53.01,42167.0,52.6684,52.8076,52.6684,52.738,42167.0
2023-10-05 12:20:00,53.01,53.12,52.96,53.11,42701.0,52.738,52.8474,52.6883,52.8375,42701.0
2023-10-05 12:30:00,53.12,53.17,53.0,53.0,43245.0,52.8474,52.8972,52.728,52.728,43245.0
2023-10-05 12:40:00,53.02,53.02,52.84,52.87,52116.0,52.7479,52.7479,52.5689,52.5987,52116.0
2023-10-05 12:50:00,52.86,52.96,52.85,52.96,41662.0,52.5888,52.6883,52.5788,52.6883,41662.0
2023-10-05 13:00:00,52.96,53.02,52.79,52.81,36883.0,52.6883,52.7479,52.5191,52.539,36883.0
2023-10-05 13:10:00,52.81,53.0,52.81,52.93,34965.0,52.539,52.728,52.539,52.6584,34965.0
2023-10-05 13:20:00,52.93,53.11,52.93,53.1,44002.0,52.6584,52.8375,52.6584,52.8275,44002.0
2023-10-05 13:30:00,53.1,53.32,52.96,53.31,166807.0,52.8275,53.0464,52.6883,53.0365,166807.0
2023-10-05 13:40:00,53.31,53.42,53.28,53.37,83904.0,53.0365,53.1459,53.0066,53.0961,83904.0
2023-10-05 13:50:00,53.38,53.42,53.3,53.4,88410.0,53.1061,53.1459,53.0265,53.126,88410.0
2023-10-05 14:00:00,53.41,53.52,53.39,53.41,92098.0,53.1359,53.2454,53.116,53.1359,92098.0
2023-10-05 14:10:00,53.41,53.5,53.37,53.46,66700.0,53.1359,53.2255,53.0961,53.1857,66700.0
2023-10-05 14:20:00,53.46,53.48,53.26,53.3,63800.0,53.1857,53.2056,52.9867,53.0265,63800.0
2023-10-05 14:30:00,53.3,53.52,53.28,53.52,85184.0,53.0265,53.2454,53.0066,53.2454,85184.0
2023-10-05 14:40:00,53.5,53.54,53.35,53.36,80645.0,53.2255,53.2653,53.0763,53.0862,80645.0
2023-10-05 14:50:00,53.36,53.39,53.27,53.32,84869.0,53.0862,53.116,52.9967,53.0464,84869.0
2023-10-05 15:00:00,53.32,53.36,53.22,53.25,71068.0,53.0464,53.0862,52.9469,52.9768,71068.0
2023-10-05 15:10:00,53.25,53.27,53.15,53.21,31586.0,52.9768,52.9967,52.8773,52.937,31586.0
2023-10-05 15:20:00,53.21,53.34,53.2,53.33,79534.0,52.937,53.0663,52.927,53.0564,79534.0
2023-10-05 15:30:00,53.34,53.42,53.25,53.27,103694.0,53.0663,53.1459,52.9768,52.9967,103694.0
2023-10-05 15:40:00,53.26,53.3,53.19,53.26,125251.0,52.9867,53.0265,52.9171,52.9867,125251.0
2023-10-05 15:50:00,53.26,53.31,53.02,53.07,551606.0,52.9867,53.0365,52.7479,52.7977,551606.0
2023-10-06 09:30:00,52.28,52.9,52.25,52.67,295515.0,52.0117,52.6286,51.9819,52.3997,295515.0
2023-10-06 09:40:00,52.67,53.12,52.47,52.78,132658.0,52.3997,52.8474,52.2008,52.5092,132658.0
2023-10-06 09:50:00,52.76,53.08,52.75,53.04,136887.0,52.4893,52.8076,52.4793,52.7678,136887.0
2023-10-06 10:00:00,53.05,53.11,52.87,53.11,98264.0,52.7778,52.8375,52.5987,52.8375,98264.0
2023-10-06 10:10:00,53.08,53.58,53.08,53.44,188847.0,52.8076,53.3051,52.8076,53.1658,188847.0
2023-10-06 10:20:00,53.43,53.82,53.29,53.81,144649.0,53.1558,53.5438,53.0166,53.5339,144649.0
2023-10-06 10:30:00,53.83,54.05,53.8,53.88,152341.0,53.5538,53.7727,53.5239,53.6035,152341.0
2023-10-06 10:40:00,53.86,53.93,53.66,53.88,207535.0,53.5836,53.6533,53.3847,53.6035,207535.0
2023-10-06 10:50:00,53.88,53.91,53.68,53.83,139513.0,53.6035,53.6334,53.4046,53.5538,139513.0
2023-10-06 11:00:00,53.83,54.09,53.8,54.03,147210.0,53.5538,53.8125,53.5239,53.7528,147210.0
2023-10-06 11:10:00,54.04,54.13,53.95,53.98,112015.0,53.7627,53.8522,53.6732,53.703,112015.0
2023-10-06 11:20:00,53.98,54.28,53.98,54.15,73368.0,53.703,54.0015,53.703,53.8721,73368.0
2023-10-06 11:30:00,54.15,54.63,54.15,54.57,83231.0,53.8721,54.3497,53.8721,54.29,83231.0
2023-10-06 11:40:00,54.58,54.75,54.57,54.66,84088.0,54.2999,54.4691,54.29,54.3795,84088.0
2023-10-06 11:50:00,54.67,54.79,54.55,54.78,102477.0,54.3895,54.5089,54.2701,54.4989,102477.0
2023-10-06 12:00:00,54.79,54.88,54.67,54.72,106134.0,54.5089,54.5984,54.3895,54.4392,106134.0
2023-10-06 12:10:00,54.73,54.74,54.56,54.65,88817.0,54.4492,54.4591,54.28,54.3696,88817.0
2023-10-06 12:20:00,54.66,54.68,54.5,54.65,60454.0,54.3795,54.3994,54.2203,54.3696,60454.0
2023-10-06 12:30:00,54.66,54.67,54.51,54.61,31229.0,54.3795,54.3895,54.2303,54.3298,31229.0
2023-10-06 12:40:00,54.61,54.78,54.54,54.76,202893.0,54.3298,54.4989,54.2601,54.479,202893.0
2023-10-06 12:50:00,54.76,54.8,54.65,54.71,70846.0,54.479,54.5188,54.3696,54.4293,70846.0
2023-10-06 13:00:00,54.71,54.76,54.59,54.64,42249.0,54.4293,54.479,54.3099,54.3596,42249.0
2023-10-06 13:10:00,54.63,54.77,54.59,54.73,38432.0,54.3497,54.489,54.3099,54.4492,38432.0
2023-10-06 13:20:00,54.74,54.82,54.71,54.76,50580.0,54.4591,54.5387,54.4293,54.479,50580.0
2023-10-06 13:30:00,54.76,54.8,54.65,54.75,76260.0,54.479,54.5188,54.3696,54.4691,76260.0
2023-10-06 13:40:00,54.74,54.77,54.57,54.7,50669.0,54.4591,54.489,54.29,54.4193,50669.0
2023-10-06 13:50:00,54.7,54.76,54.65,54.75,36966.0,54.4193,54.479,54.3696,54.4691,36966.0
2023-10-06 14:00:00,54.74,54.75,54.66,54.71,58190.0,54.4591,54.4691,54.3795,54.4293,58190.0
2023-10-06 14:10:00,54.71,54.79,54.65,54.69,70818.0,54.4293,54.5089,54.3696,54.4094,70818.0
2023-10-06 14:20:00,54.68,54.88,54.67,54.88,56970.0,54.3994,54.5984,54.3895,54.5984,56970.0
2023-10-06 14:30:00,54.89,54.9,54.81,54.85,79180.0,54.6083,54.6183,54.5288,54.5686,79180.0
2023-10-06 14:40:00,54.84,54.91,54.79,54.81,61411.0,54.5586,54.6282,54.5089,54.5288,61411.0
2023-10-06 14:50:00,54.8,54.86,54.76,54.8,82937.0,54.5188,54.5785,54.479,54.5188,82937.0
2023-10-06 15:00:00,54.8,54.91,54.7,54.89,111233.0,54.5188,54.6282,54.4193,54.6083,111233.0
2023-10-06 15:10:00,54.88,54.88,54.7,54.82,93392.0,54.5984,54.5984,54.4193,54.5387,93392.0
2023-10-06 15:20:00,54.82,54.95,54.81,54.93,110961.0,54.5387,54.668,54.5288,54.6481,110961.0
2023-10-06 15:30:00,54.92,54.94,54.78,54.89,156506.0,54.6382,54.6581,54.4989,54.6083,156506.0
2023-10-06 15:40:00,54.88,54.9,54.63,54.68,239731.0,54.5984,54.6183,54.3497,54.3994,239731.0
2023-10-06 15:50:00,54.67,54.73,54.46,54.56,659598.0,54.3895,54.4492,54.1806,54.28,659598.0
2023-10-09 09:30:00,53.85,54.13,53.56,54.09,214941.0,53.5737,53.8522,53.2852,53.8125,214941.0
2023-10-09 09:40:00,54.12,54.3,53.92,54.14,157283.0,53.8423,54.0214,53.6433,53.8622,157283.0
2023-10-09 09:50:00,54.15,54.15,53.72,53.76,152392.0,53.8721,53.8721,53.4444,53.4841,152392.0
2023-10-09 10:00:00,53.77,53.84,53.32,53.46,145322.0,53.4941,53.5637,53.0464,53.1857,145322.0
2023-10-09 10:10:00,53.44,53.95,53.44,53.89,183918.0,53.1658,53.6732,53.1658,53.6135,183918.0
2023-10-09 10:20:00,53.9,54.0,53.79,53.83,83497.0,53.6234,53.7229,53.514,53.5538,83497.0
2023-10-09 10:30:00,53.84,53.88,53.68,53.74,61157.0,53.5637,53.6035,53.4046,53.4642,61157.0
2023-10-09 10:40:00,53.74,53.77,53.52,53.52,82369.0,53.4642,53.4941,53.2454,53.2454,82369.0
2023-10-09 10:50:00,53.53,53.86,53.53,53.75,48896.0,53.2553,53.5836,53.2553,53.4742,48896.0
2023-10-09 11:00:00,53.72,53.78,53.53,53.55,33567.0,53.4444,53.504,53.2553,53.2752,33567.0
2023-10-09 11:10:00,53.54,53.6,53.48,53.56,54212.0,53.2653,53.325,53.2056,53.2852,54212.0
2023-10-09 11:20:00,53.57,53.74,53.52,53.7,139395.0,53.2951,53.4642,53.2454,53.4245,139395.0
2023-10-09 11:30:00,53.7,53.76,53.54,53.54,93671.0,53.4245,53.4841,53.2653,53.2653,93671.0
2023-10-09 11:40:00,53.54,53.58,53.43,53.5,52941.0,53.2653,53.3051,53.1558,53.2255,52941.0
2023-10-09 11:50:00,53.49,53.67,53.49,53.66,56695.0,53.2155,53.3946,53.2155,53.3847,56695.0
2023-10-09 12:00:00,53.67,53.76,53.61,53.69,44966.0,53.3946,53.4841,53.3349,53.4145,44966.0
2023-10-09 12:10:00,53.68,53.75,53.61,53.75,33633.0,53.4046,53.4742,53.3349,53.4742,33633.0
2023-10-09 12:20:00,53.75,53.87,53.72,53.76,30636.0,53.4742,53.5936,53.4444,53.4841,30636.0
2023-10-09 12:30:00,53.75,53.81,53.72,53.74,25951.0,53.4742,53.5339,53.4444,53.4642,25951.0
2023-10-09 12:40:00,53.75,53.78,53.65,53.73,29819.0,53.4742,53.504,53.3747,53.4543,29819.0
2023-10-09 12:50:00,53.75,53.78,53.67,53.78,25852.0,53.4742,53.504,53.3946,53.504,25852.0
2023-10-09 13:00:00,53.78,53.92,53.76,53.91,50431.0,53.504,53.6433,53.4841,53.6334,50431.0
2023-10-09 13:10:00,53.91,53.92,53.83,53.9,38561.0,53.6334,53.6433,53.5538,53.6234,38561.0
2023-10-09 13:20:00,53.9,54.08,53.87,54.06,29560.0,53.6234,53.8025,53.5936,53.7826,29560.0
2023-10-09 13:30:00,54.07,54.38,54.06,54.37,75294.0,53.7926,54.101,53.7826,54.091,75294.0
2023-10-09 13:40:00,54.37,54.62,54.37,54.55,66704.0,54.091,54.3397,54.091,54.2701,66704.0
2023-10-09 13:50:00,54.55,54.55,54.43,54.47,49425.0,54.2701,54.2701,54.1507,54.1905,49425.0
2023-10-09 14:00:00,54.47,54.59,54.33,54.57,64831.0,54.1905,54.3099,54.0512,54.29,64831.0
2023-10-09 14:10:00,54.56,54.58,54.47,54.51,114973.0,54.28,54.2999,54.1905,54.2303,114973.0
2023-10-09 14:20:00,54.51,54.59,54.49,54.59,48760.0,54.2303,54.3099,54.2104,54.3099,48760.0
2023-10-09 14:30:00,54.59,54.62,54.38,54.47,168988.0,54.3099,54.3397,54.101,54.1905,168988.0
2023-10-09 14:40:00,54.47,54.63,54.47,54.54,62644.0,54.1905,54.3497,54.1905,54.2601,62644.0
2023-10-09 14:50:00,54.55,54.64,54.49,54.55,69396.0,54.2701,54.3596,54.2104,54.2701,69396.0
2023-10-09 15:00:00,54.54,54.61,54.45,54.52,94327.0,54.2601,54.3298,54.1706,54.2402,94327.0
2023-10-09 15:10:00,54.53,54.55,54.31,54.41,67463.0,54.2502,54.2701,54.0313,54.1308,67463.0
2023-10-09 15:20:00,54.42,54.5,54.39,54.43,82924.0,54.1408,54.2203,54.1109,54.1507,82924.0
2023-10-09 15:30:00,54.42,54.43,54.25,54.34,104231.0,54.1408,54.1507,53.9716,54.0612,104231.0
2023-10-09 15:40:00,54.34,54.39,54.22,54.29,129620.0,54.0612,54.1109,53.9418,54.0114,129620.0
2023-10-09 15:50:00,54.28,54.35,54.21,54.28,387575.0,54.0015,54.0711,53.9318,54.0015,387575.0
2023-10-10 09:30:00,54.52,54.64,54.25,54.33,181253.0,54.2402,54.3596,53.9716,54.0512,181253.0
2023-10-10 09:40:00,54.33,54.71,54.29,54.54,165197.0,54.0512,54.4293,54.0114,54.2601,165197.0
2023-10-10 09:50:00,54.56,54.88,54.55,54.84,82663.0,54.28,54.5984,54.2701,54.5586,82663.0
2023-10-10 10:00:00,54.84,55.12,54.82,54.97,168469.0,54.5586,54.8372,54.5387,54.6879,168469.0
2023-10-10 10:10:00,54.95,55.2,54.89,55.2,97172.0,54.668,54.9168,54.6083,54.9168,97172.0
2023-10-10 10:20:00,55.2,55.46,55.14,55.36,101911.0,54.9168,55.1754,54.8571,55.0759,101911.0
2023-10-10 10:30:00,55.39,55.51,55.34,55.41,118875.0,55.1058,55.2252,55.056,55.1257,118875.0
2023-10-10 10:40:00,55.41,55.49,55.22,55.3,131907.0,55.1257,55.2053,54.9367,55.0162,131907.0
2023-10-10 10:50:00,55.3,55.4,55.27,55.31,78067.0,55.0162,55.1157,54.9864,55.0262,78067.0
2023-10-10 11:00:00,55.32,55.45,55.21,55.22,162432.0,55.0361,55.1655,54.9267,54.9367,162432.0
2023-10-10 11:10:00,55.21,55.4,55.17,55.39,105150.0,54.9267,55.1157,54.8869,55.1058,105150.0
2023-10-10 11:20:00,55.38,55.4,55.3,55.35,140417.0,55.0958,55.1157,55.0162,55.066,140417.0
2023-10-10 11:30:00,55.36,55.43,55.31,55.32,91826.0,55.0759,55.1456,55.0262,55.0361,91826.0
2023-10-10 11:40:00,55.32,55.46,55.32,55.46,66246.0,55.0361,55.1754,55.0361,55.1754,66246.0
2023-10-10 11:50:00,55.45,55.51,55.38,55.41,89882.0,55.1655,55.2252,55.0958,55.1257,89882.0
2023-10-10 12:00:00,55.41,55.43,55.32,55.33,72438.0,55.1257,55.1456,55.0361,55.0461,72438.0
2023-10-10 12:10:00,55.33,55.43,55.3,55.41,93832.0,55.0461,55.1456,55.0162,55.1257,93832.0
2023-10-10 12:20:00,55.41,55.45,55.34,55.43,54283.0,55.1257,55.1655,55.056,55.1456,54283.0
2023-10-10 12:30:00,55.44,55.51,55.38,55.5,50754.0,55.1555,55.2252,55.0958,55.2152,50754.0
2023-10-10 12:40:00,55.51,55.76,55.51,55.73,136372.0,55.2252,55.4739,55.2252,55.444,136372.0
2023-10-10 12:50:00,55.72,55.88,55.7,55.79,112715.0,55.4341,55.5933,55.4142,55.5037,112715.0
2023-10-10 13:00:00,55.79,55.8,55.2,55.24,161041.0,55.5037,55.5137,54.9168,54.9566,161041.0
2023-10-10 13:10:00,55.21,55.28,54.97,55.05,110594.0,54.9267,54.9963,54.6879,54.7675,110594.0
2023-10-10 13:20:00,55.05,55.15,54.99,55.1,59876.0,54.7675,54.867,54.7078,54.8173,59876.0
2023-10-10 13:30:00,55.1,55.28,55.06,55.23,51251.0,54.8173,54.9963,54.7775,54.9466,51251.0
2023-10-10 13:40:00,55.23,55.34,55.21,55.24,40817.0,54.9466,55.056,54.9267,54.9566,40817.0
2023-10-10 13:50:00,55.23,55.25,55.11,55.14,44592.0,54.9466,54.9665,54.8272,54.8571,44592.0
2023-10-10 14:00:00,55.13,55.22,55.09,55.12,55755.0,54.8471,54.9367,54.8073,54.8372,55755.0
2023-10-10 14:10:00,55.13,55.21,55.08,55.21,66310.0,54.8471,54.9267,54.7974,54.9267,66310.0
2023-10-10 14:20:00,55.2,55.26,55.04,55.05,57090.0,54.9168,54.9764,54.7576,54.7675,57090.0
2023-10-10 14:30:00,55.05,55.14,55.0,55.05,108655.0,54.7675,54.8571,54.7178,54.7675,108655.0
2023-10-10 14:40:00,55.05,55.14,54.99,55.05,117158.0,54.7675,54.8571,54.7078,54.7675,117158.0
2023-10-10 14:50:00,55.05,55.08,54.94,55.02,120956.0,54.7675,54.7974,54.6581,54.7377,120956.0
2023-10-10 15:00:00,55.03,55.11,54.99,55.1,109380.0,54.7476,54.8272,54.7078,54.8173,109380.0
2023-10-10 15:10:00,55.09,55.1,54.97,55.03,86460.0,54.8073,54.8173,54.6879,54.7476,86460.0
2023-10-10 15:20:00,55.02,55.07,54.96,55.0,111936.0,54.7377,54.7874,54.678,54.7178,111936.0
2023-10-10 15:30:00,55.0,55.03,54.92,54.95,89983.0,54.7178,54.7476,54.6382,54.668,89983.0
2023-10-10 15:40:00,54.95,55.18,54.94,55.18,120717.0,54.668,54.8969,54.6581,54.8969,120717.0
2023-10-10 15:50:00,55.18,55.21,55.03,55.05,508102.0,54.8969,54.9267,54.7476,54.7675,508102.0
2023-10-11 09:30:00,55.29,55.96,55.29,55.42,220639.0,55.0063,55.6729,55.0063,55.1356,220639.0
2023-10-11 09:40:00,55.44,55.51,55.15,55.17,134121.0,55.1555,55.2252,54.867,54.8869,134121.0
2023-10-11 09:50:00,55.15,55.25,54.94,55.1,181115.0,54.867,54.9665,54.6581,54.8173,181115.0
2023-10-11 10:00:00,55.09,55.09,54.72,54.74,135761.0,54.8073,54.8073,54.4392,54.4591,135761.0
2023-10-11 10:10:00,54.74,54.83,54.61,54.78,237472.0,54.4591,54.5487,54.3298,54.4989,237472.0
2023-10-11 10:20:00,54.77,54.94,54.66,54.8,96338.0,54.489,54.6581,54.3795,54.5188,96338.0
2023-10-11 10:30:00,54.79,55.04,54.61,55.04,72665.0,54.5089,54.7576,54.3298,54.7576,72665.0
2023-10-11 10:40:00,55.02,55.07,54.88,54.97,77157.0,54.7377,54.7874,54.5984,54.6879,77157.0
2023-10-11 10:50:00,54.98,55.33,54.97,55.31,97787.0,54.6979,55.0461,54.6879,55.0262,97787.0
2023-10-11 11:00:00,55.31,55.37,55.14,55.26,90667.0,55.0262,55.0859,54.8571,54.9764,90667.0
2023-10-11 11:10:00,55.26,55.3,54.9,54.93,72569.0,54.9764,55.0162,54.6183,54.6481,72569.0
2023-10-11 11:20:00,54.93,55.11,54.9,54.95,88301.0,54.6481,54.8272,54.6183,54.668,88301.0
2023-10-11 11:30:00,54.94,55.05,54.91,54.99,73120.0,54.6581,54.7675,54.6282,54.7078,73120.0
2023-10-11 11:40:00,54.99,55.03,54.81,55.02,51159.0,54.7078,54.7476,54.5288,54.7377,51159.0
2023-10-11 11:50:00,55.01,55.12,54.98,55.06,49970.0,54.7277,54.8372,54.6979,54.7775,49970.0
2023-10-11 12:00:00,55.07,55.11,54.97,54.97,54635.0,54.7874,54.8272,54.6879,54.6879,54635.0
2023-10-11 12:10:00,54.96,54.99,54.8,54.8,43190.0,54.678,54.7078,54.5188,54.5188,43190.0
2023-10-11 12:20:00,54.8,55.03,54.78,55.01,36943.0,54.5188,54.7476,54.4989,54.7277,36943.0
2023-10-11 12:30:00,55.01,55.03,54.89,54.97,38211.0,54.7277,54.7476,54.6083,54.6879,38211.0
2023-10-11 12:40:00,54.97,54.98,54.82,54.84,29324.0,54.6879,54.6979,54.5387,54.5586,29324.0
2023-10-11 12:50:00,54.85,54.96,54.74,54.95,53767.0,54.5686,54.678,54.4591,54.668,53767.0
2023-10-11 13:00:00,54.95,54.97,54.84,54.95,31695.0,54.668,54.6879,54.5586,54.668,31695.0
2023-10-11 13:10:00,54.94,54.97,54.74,54.77,31079.0,54.6581,54.6879,54.4591,54.489,31079.0
2023-10-11 13:20:00,54.77,54.95,54.73,54.91,38335.0,54.489,54.668,54.4492,54.6282,38335.0
2023-10-11 13:30:00,54.89,54.9,54.72,54.72,48968.0,54.6083,54.6183,54.4392,54.4392,48968.0
2023-10-11 13:40:00,54.71,54.82,54.68,54.68,89906.0,54.4293,54.5387,54.3994,54.3994,89906.0
2023-10-11 13:50:00,54.69,54.79,54.68,54.7,160069.0,54.4094,54.5089,54.3994,54.4193,160069.0
2023-10-11 14:00:00,54.7,54.8,54.58,54.61,152825.0,54.4193,54.5188,54.2999,54.3298,152825.0
2023-10-11 14:10:00,54.61,54.63,54.45,54.48,175384.0,54.3298,54.3497,54.1706,54.2005,175384.0
2023-10-11 14:20:00,54.48,54.64,54.37,54.37,338964.0,54.2005,54.3596,54.091,54.091,338964.0
2023-10-11 14:30:00,54.38,54.47,54.21,54.39,273570.0,54.101,54.1905,53.9318,54.1109,273570.0
2023-10-11 14:40:00,54.4,54.69,54.37,54.61,126050.0,54.1209,54.4094,54.091,54.3298,126050.0
2023-10-11 14:50:00,54.62,54.62,54.45,54.52,99817.0,54.3397,54.3397,54.1706,54.2402,99817.0
2023-10-11 15:00:00,54.52,54.71,54.51,54.71,69479.0,54.2402,54.4293,54.2303,54.4293,69479.0
2023-10-11 15:10:00,54.71,54.74,54.63,54.69,51287.0,54.4293,54.4591,54.3497,54.4094,51287.0
2023-10-11 15:20:00,54.69,54.88,54.65,54.85,75381.0,54.4094,54.5984,54.3696,54.5686,75381.0
2023-10-11 15:30:00,54.84,54.93,54.78,54.93,108696.0,54.5586,54.6481,54.4989,54.6481,108696.0
2023-10-11 15:40:00,54.93,55.05,54.84,55.01,161563.0,54.6481,54.7675,54.5586,54.7277,161563.0
2023-10-11 15:50:00,55.01,55.18,54.94,55.13,581119.0,54.7277,54.8969,54.6581,54.8471,581119.0
2023-10-12 09:30:00,55.2,55.51,55.08,55.28,205565.0,54.9168,55.2252,54.7974,54.9963,205565.0
2023-10-12 09:40:00,55.27,55.27,54.84,54.95,171325.0,54.9864,54.9864,54.5586,54.668,171325.0
2023-10-12 09:50:00,54.95,55.43,54.95,55.41,114567.0,54.668,55.1456,54.668,55.1257,114567.0
2023-10-12 10:00:00,55.43,55.51,55.21,55.44,188077.0,55.1456,55.2252,54.9267,55.1555,188077.0
2023-10-12 10:10:00,55.45,55.67,55.13,55.14,235401.0,55.1655,55.3843,54.8471,54.8571,235401.0
2023-10-12 10:20:00,55.14,55.49,55.07,55.23,200840.0,54.8571,55.2053,54.7874,54.9466,200840.0
2023-10-12 10:30:00,55.24,55.51,55.23,55.31,85838.0,54.9566,55.2252,54.9466,55.0262,85838.0
2023-10-12 10:40:00,55.33,55.5,55.28,55.36,112782.0,55.0461,55.2152,54.9963,55.0759,112782.0
2023-10-12 10:50:00,55.36,55.43,55.23,55.26,82630.0,55.0759,55.1456,54.9466,54.9764,82630.0
2023-10-12 11:00:00,55.24,55.24,55.05,55.17,100819.0,54.9566,54.9566,54.7675,54.8869,100819.0
2023-10-12 11:10:00,55.19,55.54,55.17,55.54,109134.0,54.9068,55.255,54.8869,55.255,109134.0
2023-10-12 11:20:00,55.53,55.53,55.28,55.31,108233.0,55.2451,55.2451,54.9963,55.0262,108233.0
2023-10-12 11:30:00,55.3,55.4,55.22,55.39,69420.0,55.0162,55.1157,54.9367,55.1058,69420.0
2023-10-12 11:40:00,55.39,55.52,55.33,55.37,77680.0,55.1058,55.2351,55.0461,55.0859,77680.0
2023-10-12 11:50:00,55.37,55.44,55.36,55.43,36324.0,55.0859,55.1555,55.0759,55.1456,36324.0
2023-10-12 12:00:00,55.42,55.5,55.34,55.48,120412.0,55.1356,55.2152,55.056,55.1953,120412.0
2023-10-12 12:10:00,55.48,55.53,55.36,55.46,93020.0,55.1953,55.2451,55.0759,55.1754,93020.0
2023-10-12 12:20:00,55.46,55.6,55.45,55.47,144646.0,55.1754,55.3147,55.1655,55.1854,144646.0
2023-10-12 12:30:00,55.47,55.54,55.39,55.54,66823.0,55.1854,55.255,55.1058,55.255,66823.0
2023-10-12 12:40:00,55.54,55.7,55.53,55.59,180348.0,55.255,55.4142,55.2451,55.3048,180348.0
2023-10-12 12:50:00,55.6,55.71,55.49,55.62,109237.0,55.3147,55.4241,55.2053,55.3346,109237.0
2023-10-12 13:00:00,55.61,55.63,55.12,55.13,145858.0,55.3247,55.3446,54.8372,54.8471,145858.0
2023-10-12 13:10:00,55.13,55.14,54.68,54.75,101911.0,54.8471,54.8571,54.3994,54.4691,101911.0
2023-10-12 13:20:00,54.75,54.82,54.66,54.79,89619.0,54.4691,54.5387,54.3795,54.5089,89619.0
2023-10-12 13:30:00,54.78,54.95,54.67,54.7,195236.0,54.4989,54.668,54.3895,54.4193,195236.0
2023-10-12 13:40:00,54.7,54.71,54.56,54.68,115678.0,54.4193,54.4293,54.28,54.3994,115678.0
2023-10-12 13:50:00,54.69,54.7,54.5,54.52,100709.0,54.4094,54.4193,54.2203,54.2402,100709.0
2023-10-12 14:00:00,54.52,54.61,54.22,54.22,111918.0,54.2402,54.3298,53.9418,53.9418,111918.0
2023-10-12 14:10:00,54.22,54.29,54.09,54.26,93518.0,53.9418,54.0114,53.8125,53.9816,93518.0
2023-10-12 14:20:00,54.27,54.58,54.26,54.58,94400.0,53.9915,54.2999,53.9816,54.2999,94400.0
2023-10-12 14:30:00,54.55,54.68,54.51,54.61,86416.0,54.2701,54.3994,54.2303,54.3298,86416.0
2023-10-12 14:40:00,54.62,54.86,54.6,54.83,58936.0,54.3397,54.5785,54.3198,54.5487,58936.0
2023-10-12 14:50:00,54.82,54.82,54.53,54.54,110934.0,54.5387,54.5387,54.2502,54.2601,110934.0
2023-10-12 15:00:00,54.54,54.64,54.51,54.58,150355.0,54.2601,54.3596,54.2303,54.2999,150355.0
2023-10-12 15:10:00,54.58,54.73,54.47,54.73,85775.0,54.2999,54.4492,54.1905,54.4492,85775.0
2023-10-12 15:20:00,54.73,54.75,54.6,54.65,113473.0,54.4492,54.4691,54.3198,54.3696,113473.0
2023-10-12 15:30:00,54.65,54.88,54.63,54.8,227105.0,54.3696,54.5984,54.3497,54.5188,227105.0
2023-10-12 15:40:00,54.8,54.82,54.69,54.72,135858.0,54.5188,54.5387,54.4094,54.4392,135858.0
2023-10-12 15:50:00,54.72,54.81,54.56,54.59,604385.0,54.4392,54.5288,54.28,54.3099,604385.0
2023-10-13 09:30:00,54.59,54.72,53.7,54.11,178556.0,54.3099,54.4392,53.4245,53.8324,178556.0
2023-10-13 09:40:00,54.16,54.32,53.84,54.11,104978.0,53.8821,54.0413,53.5637,53.8324,104978.0
2023-10-13 09:50:00,54.1,54.24,54.04,54.15,116470.0,53.8224,53.9617,53.7627,53.8721,116470.0
2023-10-13 10:00:00,54.1,54.23,53.84,53.96,118725.0,53.8224,53.9517,53.5637,53.6831,118725.0
2023-10-13 10:10:00,53.96,54.02,53.84,53.93,66701.0,53.6831,53.7428,53.5637,53.6533,66701.0
2023-10-13 10:20:00,53.95,54.03,53.65,53.71,109550.0,53.6732,53.7528,53.3747,53.4344,109550.0
2023-10-13 10:30:00,53.71,53.93,53.61,53.77,134838.0,53.4344,53.6533,53.3349,53.4941,134838.0
2023-10-13 10:40:00,53.77,54.0,53.74,53.82,90429.0,53.4941,53.7229,53.4642,53.5438,90429.0
2023-10-13 10:50:00,53.82,53.82,53.37,53.39,239001.0,53.5438,53.5438,53.0961,53.116,239001.0
2023-10-13 11:00:00,53.39,53.41,53.19,53.4,235223.0,53.116,53.1359,52.9171,53.126,235223.0
2023-10-13 11:10:00,53.4,53.51,53.31,53.34,117244.0,53.126,53.2354,53.0365,53.0663,117244.0
2023-10-13 11:20:00,53.34,53.42,53.25,53.35,96974.0,53.0663,53.1459,52.9768,53.0763,96974.0
2023-10-13 11:30:00,53.35,53.48,53.27,53.45,210974.0,53.0763,53.2056,52.9967,53.1757,210974.0
2023-10-13 11:40:00,53.45,53.45,53.13,53.15,101117.0,53.1757,53.1757,52.8574,52.8773,101117.0
2023-10-13 11:50:00,53.15,53.15,52.84,52.91,123133.0,52.8773,52.8773,52.5689,52.6385,123133.0
2023-10-13 12:00:00,52.91,53.03,52.86,53.01,102327.0,52.6385,52.7579,52.5888,52.738,102327.0
2023-10-13 12:10:00,52.97,53.19,52.9,53.15,139004.0,52.6982,52.9171,52.6286,52.8773,139004.0
2023-10-13 12:20:00,53.14,53.34,53.12,53.31,102839.0,52.8673,53.0663,52.8474,53.0365,102839.0
2023-10-13 12:30:00,53.32,53.32,53.02,53.07,72407.0,53.0464,53.0464,52.7479,52.7977,72407.0
2023-10-13 12:40:00,53.08,53.14,52.92,52.93,145512.0,52.8076,52.8673,52.6485,52.6584,145512.0
2023-10-13 12:50:00,52.93,53.0,52.84,52.93,69791.0,52.6584,52.728,52.5689,52.6584,69791.0
2023-10-13 13:00:00,52.93,52.95,52.69,52.73,91433.0,52.6584,52.6783,52.4196,52.4594,91433.0
2023-10-13 13:10:00,52.75,52.84,52.65,52.73,80978.0,52.4793,52.5689,52.3798,52.4594,80978.0
2023-10-13 13:20:00,52.74,52.82,52.44,52.44,105496.0,52.4694,52.549,52.1709,52.1709,105496.0
2023-10-13 13:30:00,52.44,52.53,52.39,52.41,88199.0,52.1709,52.2605,52.1212,52.1411,88199.0
2023-10-13 13:40:00,52.41,52.62,52.39,52.48,139395.0,52.1411,52.35,52.1212,52.2107,139395.0
2023-10-13 13:50:00,52.48,52.55,52.44,52.46,86483.0,52.2107,52.2804,52.1709,52.1908,86483.0
2023-10-13 14:00:00,52.46,52.61,52.42,52.48,89770.0,52.1908,52.34,52.151,52.2107,89770.0
2023-10-13 14:10:00,52.48,52.58,52.43,52.52,79869.0,52.2107,52.3102,52.161,52.2505,79869.0
2023-10-13 14:20:00,52.52,52.52,52.35,52.47,88987.0,52.2505,52.2505,52.0814,52.2008,88987.0
2023-10-13 14:30:00,52.48,52.68,52.47,52.63,115676.0,52.2107,52.4097,52.2008,52.3599,115676.0
2023-10-13 14:40:00,52.61,52.68,52.57,52.64,92626.0,52.34,52.4097,52.3003,52.3699,92626.0
2023-10-13 14:50:00,52.65,52.73,52.59,52.65,107601.0,52.3798,52.4594,52.3202,52.3798,107601.0
2023-10-13 15:00:00,52.65,52.77,52.47,52.56,124238.0,52.3798,52.4992,52.2008,52.2903,124238.0
2023-10-13 15:10:00,52.55,52.73,52.51,52.53,76497.0,52.2804,52.4594,52.2406,52.2605,76497.0
2023-10-13 15:20:00,52.54,52.6,52.43,52.56,115871.0,52.2704,52.3301,52.161,52.2903,115871.0
2023-10-13 15:30:00,52.56,52.74,52.56,52.73,177558.0,52.2903,52.4694,52.2903,52.4594,177558.0
2023-10-13 15:40:00,52.73,52.78,52.56,52.71,242043.0,52.4594,52.5092,52.2903,52.4395,242043.0
2023-10-13 15:50:00,52.7,52.7,52.52,52.63,819041.0,52.4296,52.4296,52.2505,52.3599,819041.0
2023-10-16 09:30:00,52.67,52.86,52.31,52.77,269844.0,52.3997,52.5888,52.0416,52.4992,269844.0
2023-10-16 09:40:00,52.77,52.89,52.45,52.54,126038.0,52.4992,52.6186,52.1809,52.2704,126038.0
2023-10-16 09:50:00,52.53,52.96,52.52,52.93,117869.0,52.2605,52.6883,52.2505,52.6584,117869.0
2023-10-16 10:00:00,52.94,53.05,52.8,53.03,207528.0,52.6684,52.7778,52.5291,52.7579,207528.0
2023-10-16 10:10:00,53.04,53.26,53.02,53.1,169184.0,52.7678,52.9867,52.7479,52.8275,169184.0
2023-10-16 10:20:00,53.11,53.44,53.09,53.4,146118.0,52.8375,53.1658,52.8176,53.126,146118.0
2023-10-16 10:30:00,53.4,53.48,53.21,53.27,153107.0,53.126,53.2056,52.937,52.9967,153107.0
2023-10-16 10:40:00,53.28,53.29,53.14,53.18,85769.0,53.0066,53.0166,52.8673,52.9071,85769.0
2023-10-16 10:50:00,53.19,53.29,53.12,53.27,98876.0,52.9171,53.0166,52.8474,52.9967,98876.0
2023-10-16 11:00:00,53.29,53.37,53.06,53.27,106377.0,53.0166,53.0961,52.7877,52.9967,106377.0
2023-10-16 11:10:00,53.27,53.29,53.08,53.09,92807.0,52.9967,53.0166,52.8076,52.8176,92807.0
2023-10-16 11:20:00,53.08,53.21,53.04,53.19,59083.0,52.8076,52.937,52.7678,52.9171,59083.0
2023-10-16 11:30:00,53.21,53.23,53.07,53.09,77025.0,52.937,52.9569,52.7977,52.8176,77025.0
2023-10-16 11:40:00,53.09,53.24,53.08,53.23,111061.0,52.8176,52.9668,52.8076,52.9569,111061.0
2023-10-16 11:50:00,53.23,53.23,53.04,53.09,78326.0,52.9569,52.9569,52.7678,52.8176,78326.0
2023-10-16 12:00:00,53.09,53.18,53.03,53.16,66100.0,52.8176,52.9071,52.7579,52.8872,66100.0
2023-10-16 12:10:00,53.16,53.19,53.03,53.17,54969.0,52.8872,52.9171,52.7579,52.8972,54969.0
2023-10-16 12:20:00,53.16,53.25,53.14,53.24,70705.0,52.8872,52.9768,52.8673,52.9668,70705.0
2023-10-16 12:30:00,53.23,53.3,53.2,53.27,124855.0,52.9569,53.0265,52.927,52.9967,124855.0
2023-10-16 12:40:00,53.27,53.34,53.25,53.3,72865.0,52.9967,53.0663,52.9768,53.0265,72865.0
2023-10-16 12:50:00,53.31,53.35,53.19,53.35,92173.0,53.0365,53.0763,52.9171,53.0763,92173.0
2023-10-16 13:00:00,53.34,53.5,53.32,53.5,89369.0,53.0663,53.2255,53.0464,53.2255,89369.0
2023-10-16 13:10:00,53.49,53.57,53.34,53.35,69621.0,53.2155,53.2951,53.0663,53.0763,69621.0
2023-10-16 13:20:00,53.35,53.36,52.93,53.12,72319.0,53.0763,53.0862,52.6584,52.8474,72319.0
2023-10-16 13:30:00,53.12,53.31,53.1,53.29,59607.0,52.8474,53.0365,52.8275,53.0166,59607.0
2023-10-16 13:40:00,53.3,53.36,53.26,53.27,48600.0,53.0265,53.0862,52.9867,52.9967,48600.0
2023-10-16 13:50:00,53.28,53.35,53.23,53.34,76258.0,53.0066,53.0763,52.9569,53.0663,76258.0
2023-10-16 14:00:00,53.34,53.43,53.26,53.4,80306.0,53.0663,53.1558,52.9867,53.126,80306.0
2023-10-16 14:10:00,53.41,53.48,53.39,53.46,59614.0,53.1359,53.2056,53.116,53.1857,59614.0
2023-10-16 14:20:00,53.46,53.61,53.45,53.49,108462.0,53.1857,53.3349,53.1757,53.2155,108462.0
2023-10-16 14:30:00,53.48,53.51,53.3,53.35,122392.0,53.2056,53.2354,53.0265,53.0763,122392.0
2023-10-16 14:40:00,53.34,53.41,53.32,53.38,42591.0,53.0663,53.1359,53.0464,53.1061,42591.0
2023-10-16 14:50:00,53.38,53.43,53.35,53.41,101461.0,53.1061,53.1558,53.0763,53.1359,101461.0
2023-10-16 15:00:00,53.41,53.5,53.27,53.48,117405.0,53.1359,53.2255,52.9967,53.2056,117405.0
2023-10-16 15:10:00,53.48,53.56,53.43,53.51,119025.0,53.2056,53.2852,53.1558,53.2354,119025.0
2023-10-16 15:20:00,53.51,53.64,53.51,53.63,142307.0,53.2354,53.3648,53.2354,53.3548,142307.0
2023-10-16 15:30:00,53.64,53.75,53.61,53.73,209817.0,53.3648,53.4742,53.3349,53.4543,209817.0
2023-10-16 15:40:00,53.73,53.78,53.58,53.59,232866.0,53.4543,53.504,53.3051,53.315,232866.0
2023-10-16 15:50:00,53.58,53.78,53.48,53.63,983292.0,53.3051,53.504,53.2056,53.3548,983292.0
2023-10-17 09:30:00,52.41,52.76,52.18,52.69,398499.0,52.1411,52.4893,51.9123,52.4196,398499.0
2023-10-17 09:40:00,52.69,52.81,52.14,52.21,207001.0,52.4196,52.539,51.8725,51.9421,207001.0
2023-10-17 09:50:00,52.21,52.22,51.86,52.08,253900.0,51.9421,51.952,51.5939,51.8128,253900.0
2023-10-17 10:00:00,52.06,52.29,51.89,52.26,221552.0,51.7929,52.0217,51.6237,51.9918,221552.0
2023-10-17 10:10:00,52.27,52.41,52.23,52.34,289174.0,52.0018,52.1411,51.962,52.0714,289174.0
2023-10-17 10:20:00,52.35,52.6,52.3,52.48,225100.0,52.0814,52.3301,52.0316,52.2107,225100.0
2023-10-17 10:30:00,52.48,52.96,52.48,52.78,319898.0,52.2107,52.6883,52.2107,52.5092,319898.0
2023-10-17 10:40:00,52.79,53.01,52.77,53.01,151712.0,52.5191,52.738,52.4992,52.738,151712.0
2023-10-17 10:50:00,53.01,53.14,52.92,53.09,66214.0,52.738,52.8673,52.6485,52.8176,66214.0
2023-10-17 11:00:00,53.08,53.13,52.92,53.05,96284.0,52.8076,52.8574,52.6485,52.7778,96284.0
2023-10-17 11:10:00,53.05,53.29,53.05,53.28,97822.0,52.7778,53.0166,52.7778,53.0066,97822.0
2023-10-17 11:20:00,53.29,53.36,53.22,53.29,55930.0,53.0166,53.0862,52.9469,53.0166,55930.0
2023-10-17 11:30:00,53.29,53.63,53.29,53.44,148221.0,53.0166,53.3548,53.0166,53.1658,148221.0
2023-10-17 11:40:00,53.44,53.53,53.42,53.53,112777.0,53.1658,53.2553,53.1459,53.2553,112777.0
2023-10-17 11:50:00,53.53,53.59,53.41,53.58,64500.0,53.2553,53.315,53.1359,53.3051,64500.0
2023-10-17 12:00:00,53.57,53.67,53.46,53.61,74222.0,53.2951,53.3946,53.1857,53.3349,74222.0
2023-10-17 12:10:00,53.61,53.76,53.56,53.7,128454.0,53.3349,53.4841,53.2852,53.4245,128454.0
2023-10-17 12:20:00,53.71,53.88,53.69,53.88,98602.0,53.4344,53.6035,53.4145,53.6035,98602.0
2023-10-17 12:30:00,53.88,53.88,53.69,53.75,104327.0,53.6035,53.6035,53.4145,53.4742,104327.0
2023-10-17 12:40:00,53.73,53.75,53.42,53.54,80398.0,53.4543,53.4742,53.1459,53.2653,80398.0
2023-10-17 12:50:00,53.53,53.63,53.46,53.52,80778.0,53.2553,53.3548,53.1857,53.2454,80778.0
2023-10-17 13:00:00,53.52,53.55,53.32,53.37,57343.0,53.2454,53.2752,53.0464,53.0961,57343.0
2023-10-17 13:10:00,53.38,53.54,53.37,53.48,86338.0,53.1061,53.2653,53.0961,53.2056,86338.0
2023-10-17 13:20:00,53.48,53.51,53.41,53.45,48352.0,53.2056,53.2354,53.1359,53.1757,48352.0
2023-10-17 13:30:00,53.43,53.43,53.28,53.32,57979.0,53.1558,53.1558,53.0066,53.0464,57979.0
2023-10-17 13:40:00,53.32,53.42,53.31,53.41,54737.0,53.0464,53.1459,53.0365,53.1359,54737.0
2023-10-17 13:50:00,53.4,53.42,53.08,53.13,90554.0,53.126,53.1459,52.8076,52.8574,90554.0
2023-10-17 14:00:00,53.14,53.3,53.09,53.3,93075.0,52.8673,53.0265,52.8176,53.0265,93075.0
2023-10-17 14:10:00,53.29,53.47,53.24,53.33,74401.0,53.0166,53.1956,52.9668,53.0564,74401.0
2023-10-17 14:20:00,53.34,53.44,53.33,53.42,48602.0,53.0663,53.1658,53.0564,53.1459,48602.0
2023-10-17 14:30:00,53.41,53.53,53.34,53.52,98418.0,53.1359,53.2553,53.0663,53.2454,98418.0
2023-10-17 14:40:00,53.51,53.56,53.4,53.48,96635.0,53.2354,53.2852,53.126,53.2056,96635.0
2023-10-17 14:50:00,53.48,53.48,53.2,53.27,75043.0,53.2056,53.2056,52.927,52.9967,75043.0
2023-10-17 15:00:00,53.26,53.31,53.12,53.21,73521.0,52.9867,53.0365,52.8474,52.937,73521.0
2023-10-17 15:10:00,53.22,53.31,53.17,53.31,202098.0,52.9469,53.0365,52.8972,53.0365,202098.0
2023-10-17 15:20:00,53.32,53.4,53.22,53.29,123621.0,53.0464,53.126,52.9469,53.0166,123621.0
2023-10-17 15:30:00,53.29,53.3,53.15,53.22,99869.0,53.0166,53.0265,52.8773,52.9469,99869.0
2023-10-17 15:40:00,53.23,53.26,53.1,53.18,138216.0,52.9569,52.9867,52.8275,52.9071,138216.0
2023-10-17 15:50:00,53.18,53.26,53.12,53.2,629344.0,52.9071,52.9867,52.8474,52.927,629344.0
2023-10-18 09:30:00,52.2,52.47,51.72,51.93,336996.0,51.9322,52.2008,51.4546,51.6635,336996.0
2023-10-18 09:40:00,51.94,51.96,51.53,51.77,278762.0,51.6735,51.6934,51.2656,51.5044,278762.0
2023-10-18 09:50:00,51.78,52.02,51.63,51.87,302939.0,51.5143,51.7531,51.3651,51.6038,302939.0
2023-10-18 10:00:00,51.87,51.9,51.65,51.72,299396.0,51.6038,51.6337,51.385,51.4546,299396.0
2023-10-18 10:10:00,51.71,51.79,51.56,51.74,377259.0,51.4447,51.5243,51.2954,51.4745,377259.0
2023-10-18 10:20:00,51.74,52.28,51.73,51.9,170691.0,51.4745,52.0117,51.4646,51.6337,170691.0
2023-10-18 10:30:00,51.89,51.94,51.57,51.71,86513.0,51.6237,51.6735,51.3054,51.4447,86513.0
2023-10-18 10:40:00,51.7,51.91,51.66,51.78,116513.0,51.4347,51.6436,51.3949,51.5143,116513.0
2023-10-18 10:50:00,51.75,51.81,51.67,51.72,90650.0,51.4845,51.5442,51.4049,51.4546,90650.0
2023-10-18 11:00:00,51.72,51.88,51.64,51.69,121554.0,51.4546,51.6138,51.375,51.4248,121554.0
2023-10-18 11:10:00,51.69,51.94,51.69,51.89,97542.0,51.4248,51.6735,51.4248,51.6237,97542.0
2023-10-18 11:20:00,51.89,51.97,51.8,51.85,141113.0,51.6237,51.7033,51.5342,51.5839,141113.0
2023-10-18 11:30:00,51.85,52.07,51.84,51.93,64697.0,51.5839,51.8028,51.574,51.6635,64697.0
2023-10-18 11:40:00,51.93,51.96,51.74,51.81,50947.0,51.6635,51.6934,51.4745,51.5442,50947.0
2023-10-18 11:50:00,51.82,51.88,51.72,51.73,54419.0,51.5541,51.6138,51.4546,51.4646,54419.0
2023-10-18 12:00:00,51.73,52.0,51.63,52.0,147823.0,51.4646,51.7332,51.3651,51.7332,147823.0
2023-10-18 12:10:00,52.01,52.07,51.88,51.89,98217.0,51.7431,51.8028,51.6138,51.6237,98217.0
2023-10-18 12:20:00,51.89,51.89,51.73,51.76,59678.0,51.6237,51.6237,51.4646,51.4944,59678.0
2023-10-18 12:30:00,51.76,51.78,51.61,51.61,67817.0,51.4944,51.5143,51.3452,51.3452,67817.0
2023-10-18 12:40:00,51.63,51.71,51.56,51.62,86618.0,51.3651,51.4447,51.2954,51.3551,86618.0
2023-10-18 12:50:00,51.6,51.73,51.57,51.68,301654.0,51.3352,51.4646,51.3054,51.4148,301654.0
2023-10-18 13:00:00,51.68,51.98,51.61,51.83,238270.0,51.4148,51.7133,51.3452,51.564,238270.0
2023-10-18 13:10:00,51.82,52.01,51.76,51.98,105046.0,51.5541,51.7431,51.4944,51.7133,105046.0
2023-10-18 13:20:00,51.98,52.09,51.96,51.98,66371.0,51.7133,51.8227,51.6934,51.7133,66371.0
2023-10-18 13:30:00,51.99,51.99,51.58,51.62,84643.0,51.7232,51.7232,51.3153,51.3551,84643.0
2023-10-18 13:40:00,51.63,51.68,51.55,51.66,47488.0,51.3651,51.4148,51.2855,51.3949,47488.0
2023-10-18 13:50:00,51.65,51.92,51.65,51.9,65055.0,51.385,51.6536,51.385,51.6337,65055.0
2023-10-18 14:00:00,51.91,52.09,51.82,52.0,115753.0,51.6436,51.8227,51.5541,51.7332,115753.0
2023-10-18 14:10:00,52.0,52.01,51.79,51.8,74594.0,51.7332,51.7431,51.5243,51.5342,74594.0
2023-10-18 14:20:00,51.78,51.88,51.76,51.86,46739.0,51.5143,51.6138,51.4944,51.5939,46739.0
2023-10-18 14:30:00,51.85,52.0,51.79,51.79,62634.0,51.5839,51.7332,51.5243,51.5243,62634.0
2023-10-18 14:40:00,51.77,51.82,51.65,51.69,66928.0,51.5044,51.5541,51.385,51.4248,66928.0
2023-10-18 14:50:00,51.68,51.7,51.55,51.59,67034.0,51.4148,51.4347,51.2855,51.3253,67034.0
2023-10-18 15:00:00,51.59,51.59,51.24,51.37,246005.0,51.3253,51.3253,50.9771,51.1064,246005.0
2023-10-18 15:10:00,51.38,51.42,51.22,51.31,256450.0,51.1164,51.1562,50.9572,51.0467,256450.0
2023-10-18 15:20:00,51.31,51.4,51.24,51.32,169716.0,51.0467,51.1363,50.9771,51.0567,169716.0
2023-10-18 15:30:00,51.32,51.48,51.23,51.41,252915.0,51.0567,51.2158,50.9671,51.1462,252915.0
2023-10-18 15:40:00,51.4,51.45,51.2,51.25,281311.0,51.1363,51.186,50.9373,50.987,281311.0
2023-10-18 15:50:00,51.26,51.55,51.23,51.46,779999.0,50.997,51.2855,50.9671,51.1959,779999.0
2023-10-19 09:30:00,52.07,52.47,51.35,51.41,288706.0,51.8028,52.2008,51.0865,51.1462,288706.0
2023-10-19 09:40:00,51.42,51.45,50.77,51.02,334128.0,51.1562,51.186,50.5095,50.7582,334128.0
2023-10-19 09:50:00,51.02,51.53,50.97,51.36,231103.0,50.7582,51.2656,50.7085,51.0965,231103.0
2023-10-19 10:00:00,51.38,51.71,51.29,51.55,174719.0,51.1164,51.4447,51.0268,51.2855,174719.0
2023-10-19 10:10:00,51.55,52.08,51.53,51.56,199134.0,51.2855,51.8128,51.2656,51.2954,199134.0
2023-10-19 10:20:00,51.55,51.64,51.11,51.16,152937.0,51.2855,51.375,50.8477,50.8975,152937.0
2023-10-19 10:30:00,51.12,51.58,51.11,51.53,120014.0,50.8577,51.3153,50.8477,51.2656,120014.0
2023-10-19 10:40:00,51.52,51.6,51.35,51.47,97575.0,51.2556,51.3352,51.0865,51.2059,97575.0
2023-10-19 10:50:00,51.48,51.59,51.36,51.47,81719.0,51.2158,51.3253,51.0965,51.2059,81719.0
2023-10-19 11:00:00,51.47,51.62,51.45,51.49,80565.0,51.2059,51.3551,51.186,51.2258,80565.0
2023-10-19 11:10:00,51.49,51.56,51.16,51.28,90441.0,51.2258,51.2954,50.8975,51.0169,90441.0
2023-10-19 11:20:00,51.28,51.34,51.17,51.32,86212.0,51.0169,51.0766,50.9074,51.0567,86212.0
2023-10-19 11:30:00,51.31,51.51,51.27,51.44,66991.0,51.0467,51.2457,51.0069,51.1761,66991.0
2023-10-19 11:40:00,51.42,51.65,51.39,51.61,49925.0,51.1562,51.385,51.1263,51.3452,49925.0
2023-10-19 11:50:00,51.6,51.68,51.43,51.43,50471.0,51.3352,51.4148,51.1661,51.1661,50471.0
2023-10-19 12:00:00,51.44,51.86,51.25,51.42,138359.0,51.1761,51.5939,50.987,51.1562,138359.0
2023-10-19 12:10:00,51.43,51.67,51.33,51.65,72148.0,51.1661,51.4049,51.0666,51.385,72148.0
2023-10-19 12:20:00,51.64,51.86,51.45,51.51,141662.0,51.375,51.5939,51.186,51.2457,141662.0
2023-10-19 12:30:00,51.51,51.56,50.98,51.12,156139.0,51.2457,51.2954,50.7184,50.8577,156139.0
2023-10-19 12:40:00,51.12,51.66,51.07,51.66,157273.0,50.8577,51.3949,50.8079,51.3949,157273.0
2023-10-19 12:50:00,51.67,51.73,51.42,51.59,241454.0,51.4049,51.4646,51.1562,51.3253,241454.0
2023-10-19 13:00:00,51.6,51.83,51.58,51.73,84135.0,51.3352,51.564,51.3153,51.4646,84135.0
2023-10-19 13:10:00,51.72,51.83,51.55,51.69,212365.0,51.4546,51.564,51.2855,51.4248,212365.0
2023-10-19 13:20:00,51.7,51.74,51.5,51.58,94330.0,51.4347,51.4745,51.2357,51.3153,94330.0
2023-10-19 13:30:00,51.59,51.7,51.2,51.25,70331.0,51.3253,51.4347,50.9373,50.987,70331.0
2023-10-19 13:40:00,51.27,51.28,51.11,51.19,62666.0,51.0069,51.0169,50.8477,50.9273,62666.0
2023-10-19 13:50:00,51.22,51.42,51.22,51.3,58798.0,50.9572,51.1562,50.9572,51.0368,58798.0
2023-10-19 14:00:00,51.29,51.38,51.2,51.23,52265.0,51.0268,51.1164,50.9373,50.9671,52265.0
2023-10-19 14:10:00,51.24,51.41,51.24,51.27,60744.0,50.9771,51.1462,50.9771,51.0069,60744.0
2023-10-19 14:20:00,51.31,51.37,51.19,51.29,71988.0,51.0467,51.1064,50.9273,51.0268,71988.0
2023-10-19 14:30:00,51.27,51.27,50.79,50.89,138729.0,51.0069,51.0069,50.5294,50.6289,138729.0
2023-10-19 14:40:00,50.88,50.89,50.7,50.77,118868.0,50.6189,50.6289,50.4398,50.5095,118868.0
2023-10-19 14:50:00,50.76,50.87,50.72,50.76,84638.0,50.4995,50.609,50.4597,50.4995,84638.0
2023-10-19 15:00:00,50.75,50.94,50.74,50.78,188703.0,50.4896,50.6786,50.4796,50.5194,188703.0
2023-10-19 15:10:00,50.77,50.87,50.67,50.78,128528.0,50.5095,50.609,50.41,50.5194,128528.0
2023-10-19 15:20:00,50.79,50.83,50.62,50.7,140120.0,50.5294,50.5692,50.3603,50.4398,140120.0
2023-10-19 15:30:00,50.7,50.82,50.66,50.66,193364.0,50.4398,50.5592,50.4001,50.4001,193364.0
2023-10-19 15:40:00,50.66,50.69,50.46,50.68,267066.0,50.4001,50.4299,50.2011,50.42,267066.0
2023-10-19 15:50:00,50.68,50.77,50.62,50.66,689524.0,50.42,50.5095,50.3603,50.4001,689524.0
2023-10-20 09:30:00,50.69,50.69,50.21,50.68,232641.0,50.4299,50.4299,49.9524,50.42,232641.0
2023-10-20 09:40:00,50.69,50.93,50.58,50.8,175385.0,50.4299,50.6687,50.3205,50.5393,175385.0
2023-10-20 09:50:00,50.78,50.78,50.45,50.5,99879.0,50.5194,50.5194,50.1911,50.2409,99879.0
2023-10-20 10:00:00,50.49,50.66,50.31,50.39,108935.0,50.2309,50.4001,50.0518,50.1314,108935.0
2023-10-20 10:10:00,50.39,50.4,50.05,50.14,185609.0,50.1314,50.1414,49.7932,49.8827,185609.0
2023-10-20 10:20:00,50.14,50.18,49.92,49.98,184730.0,49.8827,49.9225,49.6639,49.7235,184730.0
2023-10-20 10:30:00,49.98,50.05,49.82,49.91,145071.0,49.7235,49.7932,49.5644,49.6539,145071.0
2023-10-20 10:40:00,49.9,49.95,49.77,49.79,173937.0,49.644,49.6937,49.5146,49.5345,173937.0
2023-10-20 10:50:00,49.79,49.79,49.48,49.54,207216.0,49.5345,49.5345,49.2261,49.2858,207216.0
2023-10-20 11:00:00,49.53,49.66,49.47,49.66,219913.0,49.2759,49.4052,49.2162,49.4052,219913.0
2023-10-20 11:10:00,49.65,49.73,49.43,49.48,150970.0,49.3952,49.4748,49.1764,49.2261,150970.0
2023-10-20 11:20:00,49.49,49.55,49.41,49.49,186755.0,49.2361,49.2957,49.1565,49.2361,186755.0
2023-10-20 11:30:00,49.5,49.62,49.43,49.54,201766.0,49.246,49.3654,49.1764,49.2858,201766.0
2023-10-20 11:40:00,49.53,49.71,49.45,49.71,185166.0,49.2759,49.4549,49.1963,49.4549,185166.0
2023-10-20 11:50:00,49.7,49.82,49.62,49.78,144846.0,49.445,49.5644,49.3654,49.5246,144846.0
2023-10-20 12:00:00,49.78,49.8,49.6,49.6,124849.0,49.5246,49.5445,49.3455,49.3455,124849.0
2023-10-20 12:10:00,49.61,49.71,49.56,49.7,65558.0,49.3554,49.4549,49.3057,49.445,65558.0
2023-10-20 12:20:00,49.7,49.83,49.67,49.67,108860.0,49.445,49.5743,49.4151,49.4151,108860.0
2023-10-20 12:30:00,49.67,49.85,49.66,49.76,68922.0,49.4151,49.5942,49.4052,49.5047,68922.0
2023-10-20 12:40:00,49.78,49.94,49.68,49.91,99287.0,49.5246,49.6837,49.4251,49.6539,99287.0
2023-10-20 12:50:00,49.9,50.0,49.8,49.97,109737.0,49.644,49.7434,49.5445,49.7136,109737.0
2023-10-20 13:00:00,49.97,49.99,49.78,49.8,81406.0,49.7136,49.7335,49.5246,49.5445,81406.0
2023-10-20 13:10:00,49.8,50.13,49.76,50.1,151138.0,49.5445,49.8728,49.5047,49.8429,151138.0
2023-10-20 13:20:00,50.09,50.15,49.93,50.04,124091.0,49.833,49.8927,49.6738,49.7832,124091.0
2023-10-20 13:30:00,50.05,50.11,49.97,50.03,93112.0,49.7932,49.8529,49.7136,49.7733,93112.0
2023-10-20 13:40:00,50.06,50.22,49.87,49.89,211337.0,49.8031,49.9623,49.6141,49.634,211337.0
2023-10-20 13:50:00,49.89,50.01,49.84,49.98,113951.0,49.634,49.7534,49.5843,49.7235,113951.0
2023-10-20 14:00:00,49.98,50.0,49.85,49.92,90654.0,49.7235,49.7434,49.5942,49.6639,90654.0
2023-10-20 14:10:00,49.92,49.92,49.63,49.68,231910.0,49.6639,49.6639,49.3753,49.4251,231910.0
2023-10-20 14:20:00,49.67,49.77,49.66,49.67,99339.0,49.4151,49.5146,49.4052,49.4151,99339.0
2023-10-20 14:30:00,49.68,49.78,49.57,49.59,112611.0,49.4251,49.5246,49.3156,49.3355,112611.0
2023-10-20 14:40:00,49.59,49.67,49.55,49.64,107617.0,49.3355,49.4151,49.2957,49.3853,107617.0
2023-10-20 14:50:00,49.65,49.85,49.62,49.71,112033.0,49.3952,49.5942,49.3654,49.4549,112033.0
2023-10-20 15:00:00,49.73,49.78,49.58,49.59,150066.0,49.4748,49.5246,49.3256,49.3355,150066.0
2023-10-20 15:10:00,49.6,49.71,49.56,49.7,94017.0,49.3455,49.4549,49.3057,49.445,94017.0
2023-10-20 15:20:00,49.69,49.69,49.48,49.54,131102.0,49.435,49.435,49.2261,49.2858,131102.0
2023-10-20 15:30:00,49.55,49.62,49.53,49.57,195242.0,49.2957,49.3654,49.2759,49.3156,195242.0
2023-10-20 15:40:00,49.57,49.57,49.4,49.46,236190.0,49.3156,49.3156,49.1465,49.2062,236190.0
2023-10-20 15:50:00,49.46,49.51,49.33,49.48,672655.0,49.2062,49.256,49.0769,49.2261,672655.0
2023-10-23 09:30:00,49.12,49.38,48.42,48.56,303719.0,48.868,49.1266,48.1715,48.3108,303719.0
2023-10-23 09:40:00,48.56,48.8,48.16,48.77,360061.0,48.3108,48.5496,47.9129,48.5198,360061.0
2023-10-23 09:50:00,48.77,48.92,48.49,48.78,252213.0,48.5198,48.669,48.2412,48.5297,252213.0
2023-10-23 10:00:00,48.77,48.81,48.56,48.57,249673.0,48.5198,48.5595,48.3108,48.3208,249673.0
2023-10-23 10:10:00,48.6,49.18,48.6,49.18,268703.0,48.3506,48.9276,48.3506,48.9276,268703.0
2023-10-23 10:20:00,49.17,49.26,49.0,49.12,403233.0,48.9177,49.0072,48.7486,48.868,403233.0
2023-10-23 10:30:00,49.12,49.18,48.8,49.06,237893.0,48.868,48.9276,48.5496,48.8083,237893.0
2023-10-23 10:40:00,49.11,49.2,48.97,49.06,128042.0,48.858,48.9475,48.7187,48.8083,128042.0
2023-10-23 10:50:00,49.07,49.1,48.93,49.09,117175.0,48.8182,48.8481,48.6789,48.8381,117175.0
2023-10-23 11:00:00,49.1,49.17,48.99,49.13,69987.0,48.8481,48.9177,48.7386,48.8779,69987.0
2023-10-23 11:10:00,49.13,49.52,49.07,49.48,361841.0,48.8779,49.2659,48.8182,49.2261,361841.0
2023-10-23 11:20:00,49.48,49.59,49.32,49.36,174827.0,49.2261,49.3355,49.0669,49.1067,174827.0
2023-10-23 11:30:00,49.35,49.52,49.3,49.49,119550.0,49.0968,49.2659,49.047,49.2361,119550.0
2023-10-23 11:40:00,49.48,49.49,49.29,49.32,99667.0,49.2261,49.2361,49.0371,49.0669,99667.0
2023-10-23 11:50:00,49.31,49.34,49.23,49.32,61885.0,49.057,49.0868,48.9774,49.0669,61885.0
2023-10-23 12:00:00,49.32,49.37,49.19,49.3,107379.0,49.0669,49.1167,48.9376,49.047,107379.0
2023-10-23 12:10:00,49.31,49.56,49.26,49.38,106935.0,49.057,49.3057,49.0072,49.1266,106935.0
2023-10-23 12:20:00,49.38,49.53,49.3,49.5,89798.0,49.1266,49.2759,49.047,49.246,89798.0
2023-10-23 12:30:00,49.5,49.58,49.38,49.54,76811.0,49.246,49.3256,49.1266,49.2858,76811.0
2023-10-23 12:40:00,49.54,49.56,49.44,49.45,50745.0,49.2858,49.3057,49.1863,49.1963,50745.0
2023-10-23 12:50:00,49.46,49.89,49.45,49.89,82203.0,49.2062,49.634,49.1963,49.634,82203.0
2023-10-23 13:00:00,49.89,49.9,49.68,49.71,85433.0,49.634,49.644,49.4251,49.4549,85433.0
2023-10-23 13:10:00,49.72,49.72,49.41,49.42,102967.0,49.4649,49.4649,49.1565,49.1664,102967.0
2023-10-23 13:20:00,49.41,49.57,49.4,49.52,76977.0,49.1565,49.3156,49.1465,49.2659,76977.0
2023-10-23 13:30:00,49.52,49.65,49.45,49.62,63153.0,49.2659,49.3952,49.1963,49.3654,63153.0
2023-10-23 13:40:00,49.61,49.7,49.55,49.68,67918.0,49.3554,49.445,49.2957,49.4251,67918.0
2023-10-23 13:50:00,49.68,49.7,49.45,49.5,77691.0,49.4251,49.445,49.1963,49.246,77691.0
2023-10-23 14:00:00,49.49,49.6,49.45,49.57,153509.0,49.2361,49.3455,49.1963,49.3156,153509.0
2023-10-23 14:10:00,49.57,49.58,49.4,49.41,79938.0,49.3156,49.3256,49.1465,49.1565,79938.0
2023-10-23 14:20:00,49.43,49.49,49.37,49.41,58400.0,49.1764,49.2361,49.1167,49.1565,58400.0
2023-10-23 14:30:00,49.41,49.44,49.34,49.41,58941.0,49.1565,49.1863,49.0868,49.1565,58941.0
2023-10-23 14:40:00,49.42,49.48,49.23,49.3,110262.0,49.1664,49.2261,48.9774,49.047,110262.0
2023-10-23 14:50:00,49.3,49.34,49.12,49.24,92151.0,49.047,49.0868,48.868,48.9873,92151.0
2023-10-23 15:00:00,49.24,49.36,49.2,49.24,169805.0,48.9873,49.1067,48.9475,48.9873,169805.0
2023-10-23 15:10:00,49.23,49.28,48.97,49.25,313114.0,48.9774,49.0271,48.7187,48.9973,313114.0
2023-10-23 15:20:00,49.26,49.27,49.06,49.15,121006.0,49.0072,49.0172,48.8083,48.8978,121006.0
2023-10-23 15:30:00,49.14,49.2,49.04,49.08,169402.0,48.8879,48.9475,48.7884,48.8282,169402.0
2023-10-23 15:40:00,49.08,49.24,49.06,49.21,213861.0,48.8282,48.9873,48.8083,48.9575,213861.0
2023-10-23 15:50:00,49.21,49.22,49.02,49.02,662618.0,48.9575,48.9674,48.7685,48.7685,662618.0
2023-10-24 09:30:00,49.66,49.7,48.95,49.48,369653.0,49.4052,49.445,48.6988,49.2261,369653.0
2023-10-24 09:40:00,49.49,49.68,49.2,49.22,285315.0,49.2361,49.4251,48.9475,48.9674,285315.0
2023-10-24 09:50:00,49.2,49.47,49.1,49.45,153694.0,48.9475,49.2162,48.8481,49.1963,153694.0
2023-10-24 10:00:00,49.45,49.49,49.23,49.48,189093.0,49.1963,49.2361,48.9774,49.2261,189093.0
2023-10-24 10:10:00,49.48,49.51,49.31,49.32,106058.0,49.2261,49.256,49.057,49.0669,106058.0
2023-10-24 10:20:00,49.32,49.67,49.32,49.64,144349.0,49.0669,49.4151,49.0669,49.3853,144349.0
2023-10-24 10:30:00,49.64,49.81,49.54,49.77,139088.0,49.3853,49.5544,49.2858,49.5146,139088.0
2023-10-24 10:40:00,49.77,49.85,49.62,49.75,133902.0,49.5146,49.5942,49.3654,49.4947,133902.0
2023-10-24 10:50:00,49.76,49.78,49.47,49.51,113116.0,49.5047,49.5246,49.2162,49.256,113116.0
2023-10-24 11:00:00,49.51,49.56,49.39,49.41,106816.0,49.256,49.3057,49.1366,49.1565,106816.0
2023-10-24 11:10:00,49.42,49.5,49.34,49.4,81791.0,49.1664,49.246,49.0868,49.1465,81791.0
2023-10-24 11:20:00,49.41,49.44,49.2,49.25,81469.0,49.1565,49.1863,48.9475,48.9973,81469.0
2023-10-24 11:30:00,49.24,49.25,48.94,48.97,201730.0,48.9873,48.9973,48.6889,48.7187,201730.0
2023-10-24 11:40:00,48.99,49.12,48.98,49.1,162396.0,48.7386,48.868,48.7287,48.8481,162396.0
2023-10-24 11:50:00,49.1,49.32,49.1,49.32,101728.0,48.8481,49.0669,48.8481,49.0669,101728.0
2023-10-24 12:00:00,49.31,49.39,49.26,49.31,60316.0,49.057,49.1366,49.0072,49.057,60316.0
2023-10-24 12:10:00,49.32,49.37,49.19,49.21,56216.0,49.0669,49.1167,48.9376,48.9575,56216.0
2023-10-24 12:20:00,49.21,49.23,49.02,49.06,65306.0,48.9575,48.9774,48.7685,48.8083,65306.0
2023-10-24 12:30:00,49.06,49.11,48.95,48.99,47262.0,48.8083,48.858,48.6988,48.7386,47262.0
2023-10-24 12:40:00,48.98,49.05,48.93,48.99,74550.0,48.7287,48.7983,48.6789,48.7386,74550.0
2023-10-24 12:50:00,49.01,49.04,48.95,49.01,62190.0,48.7585,48.7884,48.6988,48.7585,62190.0
2023-10-24 13:00:00,49.0,49.24,49.0,49.21,116997.0,48.7486,48.9873,48.7486,48.9575,116997.0
2023-10-24 13:10:00,49.22,49.23,49.01,49.05,53497.0,48.9674,48.9774,48.7585,48.7983,53497.0
2023-10-24 13:20:00,49.06,49.2,49.05,49.2,87774.0,48.8083,48.9475,48.7983,48.9475,87774.0
2023-10-24 13:30:00,49.2,49.25,49.04,49.1,74044.0,48.9475,48.9973,48.7884,48.8481,74044.0
2023-10-24 13:40:00,49.09,49.14,49.05,49.09,64894.0,48.8381,48.8879,48.7983,48.8381,64894.0
2023-10-24 13:50:00,49.1,49.37,49.1,49.36,186111.0,48.8481,49.1167,48.8481,49.1067,186111.0
2023-10-24 14:00:00,49.35,49.45,49.32,49.42,77431.0,49.0968,49.1963,49.0669,49.1664,77431.0
2023-10-24 14:10:00,49.43,49.46,49.23,49.27,223940.0,49.1764,49.2062,48.9774,49.0172,223940.0
2023-10-24 14:20:00,49.26,49.36,49.22,49.36,79666.0,49.0072,49.1067,48.9674,49.1067,79666.0
2023-10-24 14:30:00,49.36,49.54,49.33,49.43,104008.0,49.1067,49.2858,49.0769,49.1764,104008.0
2023-10-24 14:40:00,49.43,49.45,49.38,49.44,120888.0,49.1764,49.1963,49.1266,49.1863,120888.0
2023-10-24 14:50:00,49.44,49.45,49.36,49.41,100683.0,49.1863,49.1963,49.1067,49.1565,100683.0
2023-10-24 15:00:00,49.41,49.53,49.38,49.42,159643.0,49.1565,49.2759,49.1266,49.1664,159643.0
2023-10-24 15:10:00,49.43,49.58,49.42,49.51,210046.0,49.1764,49.3256,49.1664,49.256,210046.0
2023-10-24 15:20:00,49.52,49.64,49.51,49.61,142601.0,49.2659,49.3853,49.256,49.3554,142601.0
2023-10-24 15:30:00,49.62,49.7,49.56,49.57,122124.0,49.3654,49.445,49.3057,49.3156,122124.0
2023-10-24 15:40:00,49.57,49.65,49.55,49.59,190464.0,49.3156,49.3952,49.2957,49.3355,190464.0
2023-10-24 15:50:00,49.58,49.62,49.43,49.5,866035.0,49.3256,49.3654,49.1764,49.246,866035.0
2023-10-25 09:30:00,48.84,49.2,48.64,48.82,246652.0,48.5894,48.9475,48.3904,48.5695,246652.0
2023-10-25 09:40:00,48.81,48.81,48.39,48.4,137822.0,48.5595,48.5595,48.1417,48.1516,137822.0
2023-10-25 09:50:00,48.4,48.69,48.33,48.64,106711.0,48.1516,48.4402,48.082,48.3904,106711.0
2023-10-25 10:00:00,48.66,48.93,48.49,48.88,112683.0,48.4103,48.6789,48.2412,48.6292,112683.0
2023-10-25 10:10:00,48.85,48.85,48.5,48.51,74720.0,48.5993,48.5993,48.2511,48.2611,74720.0
2023-10-25 10:20:00,48.52,48.66,48.47,48.58,82890.0,48.271,48.4103,48.2213,48.3307,82890.0
2023-10-25 10:30:00,48.57,48.91,48.56,48.83,107303.0,48.3208,48.659,48.3108,48.5794,107303.0
2023-10-25 10:40:00,48.87,48.87,48.56,48.61,64509.0,48.6192,48.6192,48.3108,48.3606,64509.0
2023-10-25 10:50:00,48.63,48.63,48.5,48.56,91334.0,48.3805,48.3805,48.2511,48.3108,91334.0
2023-10-25 11:00:00,48.58,48.88,48.57,48.8,152488.0,48.3307,48.6292,48.3208,48.5496,152488.0
2023-10-25 11:10:00,48.81,48.87,48.73,48.8,82891.0,48.5595,48.6192,48.48,48.5496,82891.0
2023-10-25 11:20:00,48.8,48.84,48.42,48.52,79347.0,48.5496,48.5894,48.1715,48.271,79347.0
2023-10-25 11:30:00,48.52,48.66,48.46,48.64,98360.0,48.271,48.4103,48.2113,48.3904,98360.0
2023-10-25 11:40:00,48.63,48.67,48.38,48.42,91673.0,48.3805,48.4203,48.1318,48.1715,91673.0
2023-10-25 11:50:00,48.39,48.39,48.24,48.33,64877.0,48.1417,48.1417,47.9925,48.082,64877.0
2023-10-25 12:00:00,48.3,48.4,48.17,48.17,74784.0,48.0522,48.1516,47.9228,47.9228,74784.0
2023-10-25 12:10:00,48.17,48.22,48.07,48.09,113026.0,47.9228,47.9726,47.8233,47.8432,113026.0
2023-10-25 12:20:00,48.09,48.18,48.01,48.12,73795.0,47.8432,47.9328,47.7637,47.8731,73795.0
2023-10-25 12:30:00,48.1,48.29,48.06,48.09,134611.0,47.8532,48.0422,47.8134,47.8432,134611.0
2023-10-25 12:40:00,48.06,48.07,47.75,47.8,109088.0,47.8134,47.8233,47.505,47.5547,109088.0
2023-10-25 12:50:00,47.8,47.9,47.79,47.85,157489.0,47.5547,47.6542,47.5448,47.6045,157489.0
2023-10-25 13:00:00,47.84,47.9,47.62,47.69,133738.0,47.5945,47.6542,47.3757,47.4453,133738.0
2023-10-25 13:10:00,47.67,47.78,47.58,47.71,126651.0,47.4254,47.5348,47.3359,47.4652,126651.0
2023-10-25 13:20:00,47.72,47.72,47.42,47.52,186159.0,47.4751,47.4751,47.1767,47.2762,186159.0
2023-10-25 13:30:00,47.52,47.53,47.32,47.32,155682.0,47.2762,47.2861,47.0772,47.0772,155682.0
2023-10-25 13:40:00,47.32,47.37,47.21,47.29,237379.0,47.0772,47.1269,46.9678,47.0473,237379.0
2023-10-25 13:50:00,47.29,47.37,47.23,47.34,69586.0,47.0473,47.1269,46.9877,47.0971,69586.0
2023-10-25 14:00:00,47.34,47.54,47.29,47.51,156278.0,47.0971,47.2961,47.0473,47.2662,156278.0
2023-10-25 14:10:00,47.52,47.65,47.43,47.61,91744.0,47.2762,47.4055,47.1866,47.3657,91744.0
2023-10-25 14:20:00,47.62,47.68,47.57,47.59,100893.0,47.3757,47.4353,47.3259,47.3458,100893.0
2023-10-25 14:30:00,47.58,47.65,47.34,47.37,94947.0,47.3359,47.4055,47.0971,47.1269,94947.0
2023-10-25 14:40:00,47.35,47.44,47.26,47.3,85163.0,47.107,47.1966,47.0175,47.0573,85163.0
2023-10-25 14:50:00,47.3,47.47,47.25,47.44,124621.0,47.0573,47.2264,47.0076,47.1966,124621.0
2023-10-25 15:00:00,47.44,47.49,47.17,47.23,154685.0,47.1966,47.2463,46.928,46.9877,154685.0
2023-10-25 15:10:00,47.23,47.3,47.13,47.23,149713.0,46.9877,47.0573,46.8882,46.9877,149713.0
2023-10-25 15:20:00,47.23,47.46,47.22,47.45,173746.0,46.9877,47.2165,46.9777,47.2065,173746.0
2023-10-25 15:30:00,47.46,47.61,47.45,47.58,236849.0,47.2165,47.3657,47.2065,47.3359,236849.0
2023-10-25 15:40:00,47.58,47.6,47.42,47.55,252137.0,47.3359,47.3558,47.1767,47.306,252137.0
2023-10-25 15:50:00,47.56,47.6,47.4,47.57,901191.0,47.316,47.3558,47.1568,47.3259,901191.0
2023-10-26 09:30:00,47.64,48.17,47.17,47.4,263974.0,47.3955,47.9228,46.928,47.1568,263974.0
2023-10-26 09:40:00,47.41,47.96,47.37,47.55,167168.0,47.1667,47.7139,47.1269,47.306,167168.0
2023-10-26 09:50:00,47.51,47.64,47.19,47.29,164100.0,47.2662,47.3955,46.9479,47.0473,164100.0
2023-10-26 10:00:00,47.28,47.65,47.27,47.4,208552.0,47.0374,47.4055,47.0274,47.1568,208552.0
2023-10-26 10:10:00,47.42,47.7,47.37,47.38,235541.0,47.1767,47.4552,47.1269,47.1369,235541.0
2023-10-26 10:20:00,47.39,47.62,47.23,47.58,101288.0,47.1468,47.3757,46.9877,47.3359,101288.0
2023-10-26 10:30:00,47.59,47.64,47.2,47.22,89905.0,47.3458,47.3955,46.9578,46.9777,89905.0
2023-10-26 10:40:00,47.21,47.77,47.19,47.7,107339.0,46.9678,47.5249,46.9479,47.4552,107339.0
2023-10-26 10:50:00,47.69,47.74,47.49,47.52,63953.0,47.4453,47.495,47.2463,47.2762,63953.0
2023-10-26 11:00:00,47.51,47.56,47.26,47.41,74314.0,47.2662,47.316,47.0175,47.1667,74314.0
2023-10-26 11:10:00,47.45,47.53,47.3,47.33,72010.0,47.2065,47.2861,47.0573,47.0871,72010.0
2023-10-26 11:20:00,47.31,47.33,46.96,46.98,130920.0,47.0672,47.0871,46.719,46.7389,130920.0
2023-10-26 11:30:00,46.97,47.12,46.88,46.95,75093.0,46.729,46.8782,46.6394,46.7091,75093.0
2023-10-26 11:40:00,46.94,46.96,46.63,46.88,123612.0,46.6991,46.719,46.3907,46.6394,123612.0
2023-10-26 11:50:00,46.89,47.15,46.89,47.07,74935.0,46.6494,46.9081,46.6494,46.8285,74935.0
2023-10-26 12:00:00,47.07,47.16,46.87,46.9,54707.0,46.8285,46.918,46.6295,46.6593,54707.0
2023-10-26 12:10:00,46.9,46.92,46.57,46.58,72367.0,46.6593,46.6792,46.331,46.341,72367.0
2023-10-26 12:20:00,46.58,46.78,46.57,46.72,129480.0,46.341,46.54,46.331,46.4803,129480.0
2023-10-26 12:30:00,46.72,46.77,46.48,46.48,87421.0,46.4803,46.53,46.2415,46.2415,87421.0
2023-10-26 12:40:00,46.48,46.67,46.45,46.49,68888.0,46.2415,46.4305,46.2117,46.2515,68888.0
2023-10-26 12:50:00,46.49,46.59,46.43,46.47,111280.0,46.2515,46.3509,46.1918,46.2316,111280.0
2023-10-26 13:00:00,46.47,46.78,46.43,46.72,101391.0,46.2316,46.54,46.1918,46.4803,101391.0
2023-10-26 13:10:00,46.72,46.77,46.65,46.73,57820.0,46.4803,46.53,46.4106,46.4902,57820.0
2023-10-26 13:20:00,46.73,46.74,46.5,46.56,74542.0,46.4902,46.5002,46.2614,46.3211,74542.0
2023-10-26 13:30:00,46.56,46.68,46.45,46.63,83271.0,46.3211,46.4405,46.2117,46.3907,83271.0
2023-10-26 13:40:00,46.62,46.97,46.58,46.91,82458.0,46.3808,46.729,46.341,46.6693,82458.0
2023-10-26 13:50:00,46.91,46.96,46.79,46.94,69151.0,46.6693,46.719,46.5499,46.6991,69151.0
2023-10-26 14:00:00,46.94,47.01,46.8,46.88,80121.0,46.6991,46.7688,46.5599,46.6394,80121.0
2023-10-26 14:10:00,46.88,47.01,46.87,46.92,35672.0,46.6394,46.7688,46.6295,46.6792,35672.0
2023-10-26 14:20:00,46.91,47.03,46.83,47.03,61959.0,46.6693,46.7887,46.5897,46.7887,61959.0
2023-10-26 14:30:00,47.03,47.27,46.98,47.13,62864.0,46.7887,47.0274,46.7389,46.8882,62864.0
2023-10-26 14:40:00,47.09,47.3,47.06,47.24,77775.0,46.8484,47.0573,46.8185,46.9976,77775.0
2023-10-26 14:50:00,47.25,47.49,47.19,47.49,138535.0,47.0076,47.2463,46.9479,47.2463,138535.0
2023-10-26 15:00:00,47.49,47.57,47.32,47.34,112511.0,47.2463,47.3259,47.0772,47.0971,112511.0
2023-10-26 15:10:00,47.34,47.34,47.07,47.12,128716.0,47.0971,47.0971,46.8285,46.8782,128716.0
2023-10-26 15:20:00,47.12,47.15,47.02,47.06,97112.0,46.8782,46.9081,46.7787,46.8185,97112.0
2023-10-26 15:30:00,47.05,47.06,46.65,46.7,136712.0,46.8086,46.8185,46.4106,46.4604,136712.0
2023-10-26 15:40:00,46.7,46.85,46.58,46.61,303149.0,46.4604,46.6096,46.341,46.3708,303149.0
2023-10-26 15:50:00,46.62,46.81,46.59,46.59,681203.0,46.3808,46.5698,46.3509,46.3509,681203.0
2023-10-27 09:30:00,47.21,47.38,46.85,46.89,283370.0,46.9678,47.1369,46.6096,46.6494,283370.0
2023-10-27 09:40:00,46.93,47.27,46.75,46.82,298245.0,46.6892,47.0274,46.5101,46.5798,298245.0
2023-10-27 09:50:00,46.84,47.22,46.81,47.08,101134.0,46.5997,46.9777,46.5698,46.8384,101134.0
2023-10-27 10:00:00,47.06,47.23,46.87,47.16,273095.0,46.8185,46.9877,46.6295,46.918,273095.0
2023-10-27 10:10:00,47.16,47.42,47.11,47.14,175676.0,46.918,47.1767,46.8683,46.8981,175676.0
2023-10-27 10:20:00,47.15,47.37,47.15,47.18,137577.0,46.9081,47.1269,46.9081,46.9379,137577.0
2023-10-27 10:30:00,47.16,47.35,47.12,47.25,318441.0,46.918,47.107,46.8782,47.0076,318441.0
2023-10-27 10:40:00,47.25,47.27,47.03,47.16,240700.0,47.0076,47.0274,46.7887,46.918,240700.0
2023-10-27 10:50:00,47.22,47.29,47.11,47.24,128800.0,46.9777,47.0473,46.8683,46.9976,128800.0
2023-10-27 11:00:00,47.26,47.42,47.17,47.29,220880.0,47.0175,47.1767,46.928,47.0473,220880.0
2023-10-27 11:10:00,47.29,47.66,47.24,47.54,299349.0,47.0473,47.4154,46.9976,47.2961,299349.0
2023-10-27 11:20:00,47.54,47.83,47.53,47.68,124558.0,47.2961,47.5846,47.2861,47.4353,124558.0
2023-10-27 11:30:00,47.69,47.7,47.41,47.48,67606.0,47.4453,47.4552,47.1667,47.2364,67606.0
2023-10-27 11:40:00,47.48,47.5,47.31,47.42,73796.0,47.2364,47.2563,47.0672,47.1767,73796.0
2023-10-27 11:50:00,47.42,47.69,47.42,47.69,115653.0,47.1767,47.4453,47.1767,47.4453,115653.0
2023-10-27 12:00:00,47.68,47.83,47.65,47.77,130228.0,47.4353,47.5846,47.4055,47.5249,130228.0
2023-10-27 12:10:00,47.76,47.77,47.53,47.66,68016.0,47.5149,47.5249,47.2861,47.4154,68016.0
2023-10-27 12:20:00,47.67,47.69,47.44,47.59,102318.0,47.4254,47.4453,47.1966,47.3458,102318.0
2023-10-27 12:30:00,47.59,47.72,47.56,47.62,108816.0,47.3458,47.4751,47.316,47.3757,108816.0
2023-10-27 12:40:00,47.61,47.62,47.44,47.54,192267.0,47.3657,47.3757,47.1966,47.2961,192267.0
2023-10-27 12:50:00,47.54,47.54,47.4,47.49,84106.0,47.2961,47.2961,47.1568,47.2463,84106.0
2023-10-27 13:00:00,47.48,47.61,47.28,47.36,126452.0,47.2364,47.3657,47.0374,47.117,126452.0
2023-10-27 13:10:00,47.37,47.47,47.21,47.3,134332.0,47.1269,47.2264,46.9678,47.0573,134332.0
2023-10-27 13:20:00,47.3,47.36,47.23,47.28,82827.0,47.0573,47.117,46.9877,47.0374,82827.0
2023-10-27 13:30:00,47.29,47.39,47.19,47.27,69945.0,47.0473,47.1468,46.9479,47.0274,69945.0
2023-10-27 13:40:00,47.27,47.36,47.19,47.27,80449.0,47.0274,47.117,46.9479,47.0274,80449.0
2023-10-27 13:50:00,47.28,47.38,47.19,47.36,142190.0,47.0374,47.1369,46.9479,47.117,142190.0
2023-10-27 14:00:00,47.36,47.43,47.26,47.35,145098.0,47.117,47.1866,47.0175,47.107,145098.0
2023-10-27 14:10:00,47.36,47.51,47.34,47.43,106328.0,47.117,47.2662,47.0971,47.1866,106328.0
2023-10-27 14:20:00,47.41,47.43,47.22,47.26,58847.0,47.1667,47.1866,46.9777,47.0175,58847.0
2023-10-27 14:30:00,47.27,47.55,47.25,47.5,106973.0,47.0274,47.306,47.0076,47.2563,106973.0
2023-10-27 14:40:00,47.5,47.5,47.24,47.26,112474.0,47.2563,47.2563,46.9976,47.0175,112474.0
2023-10-27 14:50:00,47.27,47.29,47.13,47.19,101990.0,47.0274,47.0473,46.8882,46.9479,101990.0
2023-10-27 15:00:00,47.2,47.29,47.17,47.25,93883.0,46.9578,47.0473,46.928,47.0076,93883.0
2023-10-27 15:10:00,47.25,47.3,47.18,47.21,143193.0,47.0076,47.0573,46.9379,46.9678,143193.0
2023-10-27 15:20:00,47.21,47.32,47.11,47.3,127530.0,46.9678,47.0772,46.8683,47.0573,127530.0
2023-10-27 15:30:00,47.3,47.34,47.06,47.07,135149.0,47.0573,47.0971,46.8185,46.8285,135149.0
2023-10-27 15:40:00,47.07,47.15,47.03,47.11,194521.0,46.8285,46.9081,46.7887,46.8683,194521.0
2023-10-27 15:50:00,47.12,47.3,47.02,47.27,728719.0,46.8782,47.0573,46.7787,47.0274,728719.0
2023-10-30 09:30:00,47.13,47.65,46.83,47.64,256219.0,46.8882,47.4055,46.5897,47.3955,256219.0
2023-10-30 09:40:00,47.65,47.77,47.38,47.71,223232.0,47.4055,47.5249,47.1369,47.4652,223232.0
2023-10-30 09:50:00,47.71,47.71,47.17,47.27,111793.0,47.4652,47.4652,46.928,47.0274,111793.0
2023-10-30 10:00:00,47.26,47.27,46.89,46.92,110905.0,47.0175,47.0274,46.6494,46.6792,110905.0
2023-10-30 10:10:00,46.92,47.05,46.7,46.71,159631.0,46.6792,46.8086,46.4604,46.4703,159631.0
2023-10-30 10:20:00,46.7,46.71,46.47,46.59,116756.0,46.4604,46.4703,46.2316,46.3509,116756.0
2023-10-30 10:30:00,46.59,46.62,46.44,46.52,144085.0,46.3509,46.3808,46.2017,46.2813,144085.0
2023-10-30 10:40:00,46.52,46.6,46.36,46.5,175955.0,46.2813,46.3609,46.1221,46.2614,175955.0
2023-10-30 10:50:00,46.5,46.77,46.46,46.71,98844.0,46.2614,46.53,46.2216,46.4703,98844.0
2023-10-30 11:00:00,46.72,46.94,46.72,46.86,86808.0,46.4803,46.6991,46.4803,46.6196,86808.0
2023-10-30 11:10:00,46.86,46.94,46.71,46.79,72793.0,46.6196,46.6991,46.4703,46.5499,72793.0
2023-10-30 11:20:00,46.8,46.82,46.54,46.59,82946.0,46.5599,46.5798,46.3012,46.3509,82946.0
2023-10-30 11:30:00,46.59,46.77,46.55,46.56,87352.0,46.3509,46.53,46.3111,46.3211,87352.0
2023-10-30 11:40:00,46.55,46.73,46.53,46.63,61590.0,46.3111,46.4902,46.2912,46.3907,61590.0
2023-10-30 11:50:00,46.64,46.79,46.59,46.78,145283.0,46.4007,46.5499,46.3509,46.54,145283.0
2023-10-30 12:00:00,46.77,46.85,46.71,46.83,103318.0,46.53,46.6096,46.4703,46.5897,103318.0
2023-10-30 12:10:00,46.83,46.84,46.48,46.53,94172.0,46.5897,46.5997,46.2415,46.2912,94172.0
2023-10-30 12:20:00,46.52,46.53,46.37,46.39,66994.0,46.2813,46.2912,46.1321,46.152,66994.0
2023-10-30 12:30:00,46.38,46.54,46.35,46.36,99186.0,46.142,46.3012,46.1122,46.1221,99186.0
2023-10-30 12:40:00,46.34,46.39,46.2,46.38,89219.0,46.1022,46.152,45.9629,46.142,89219.0
2023-10-30 12:50:00,46.39,46.45,46.33,46.36,68425.0,46.152,46.2117,46.0923,46.1221,68425.0
2023-10-30 13:00:00,46.38,46.49,46.35,46.41,59503.0,46.142,46.2515,46.1122,46.1719,59503.0
2023-10-30 13:10:00,46.4,46.43,46.32,46.39,71750.0,46.1619,46.1918,46.0823,46.152,71750.0
2023-10-30 13:20:00,46.38,46.57,46.34,46.55,129603.0,46.142,46.331,46.1022,46.3111,129603.0
2023-10-30 13:30:00,46.55,46.63,46.45,46.56,118100.0,46.3111,46.3907,46.2117,46.3211,118100.0
2023-10-30 13:40:00,46.56,46.69,46.53,46.67,63359.0,46.3211,46.4504,46.2912,46.4305,63359.0
2023-10-30 13:50:00,46.67,46.85,46.65,46.73,112006.0,46.4305,46.6096,46.4106,46.4902,112006.0
2023-10-30 14:00:00,46.74,46.81,46.68,46.8,131694.0,46.5002,46.5698,46.4405,46.5599,131694.0
2023-10-30 14:10:00,46.81,46.85,46.67,46.75,135549.0,46.5698,46.6096,46.4305,46.5101,135549.0
2023-10-30 14:20:00,46.75,46.84,46.71,46.74,119552.0,46.5101,46.5997,46.4703,46.5002,119552.0
2023-10-30 14:30:00,46.74,46.93,46.74,46.89,101748.0,46.5002,46.6892,46.5002,46.6494,101748.0
2023-10-30 14:40:00,46.89,46.95,46.82,46.95,90079.0,46.6494,46.7091,46.5798,46.7091,90079.0
2023-10-30 14:50:00,46.94,46.98,46.85,46.94,91441.0,46.6991,46.7389,46.6096,46.6991,91441.0
2023-10-30 15:00:00,46.96,47.08,46.87,47.06,118512.0,46.719,46.8384,46.6295,46.8185,118512.0
2023-10-30 15:10:00,47.07,47.18,47.02,47.13,219768.0,46.8285,46.9379,46.7787,46.8882,219768.0
2023-10-30 15:20:00,47.12,47.35,47.12,47.24,141559.0,46.8782,47.107,46.8782,46.9976,141559.0
2023-10-30 15:30:00,47.24,47.28,47.1,47.16,106020.0,46.9976,47.0374,46.8583,46.918,106020.0
2023-10-30 15:40:00,47.16,47.18,47.0,47.04,185691.0,46.918,46.9379,46.7588,46.7986,185691.0
2023-10-30 15:50:00,47.04,47.06,46.75,46.84,832259.0,46.7986,46.8185,46.5101,46.5997,832259.0
2023-10-31 09:30:00,46.9,47.1,46.44,46.59,176660.0,46.6593,46.8583,46.2017,46.3509,176660.0
2023-10-31 09:40:00,46.58,46.6,46.18,46.32,229998.0,46.341,46.3609,45.943,46.0823,229998.0
2023-10-31 09:50:00,46.32,46.41,46.1,46.24,243368.0,46.0823,46.1719,45.8635,46.0027,243368.0
2023-10-31 10:00:00,46.23,46.29,46.07,46.16,280344.0,45.9928,46.0525,45.8336,45.9231,280344.0
2023-10-31 10:10:00,46.15,46.54,46.15,46.45,211214.0,45.9132,46.3012,45.9132,46.2117,211214.0
2023-10-31 10:20:00,46.45,46.75,46.45,46.7,139056.0,46.2117,46.5101,46.2117,46.4604,139056.0
2023-10-31 10:30:00,46.71,46.87,46.45,46.48,110873.0,46.4703,46.6295,46.2117,46.2415,110873.0
2023-10-31 10:40:00,46.44,46.84,46.44,46.79,75926.0,46.2017,46.5997,46.2017,46.5499,75926.0
2023-10-31 10:50:00,46.8,47.19,46.8,47.14,81133.0,46.5599,46.9479,46.5599,46.8981,81133.0
2023-10-31 11:00:00,47.16,47.3,47.06,47.17,107349.0,46.918,47.0573,46.8185,46.928,107349.0
2023-10-31 11:10:00,47.17,47.2,47.0,47.03,68517.0,46.928,46.9578,46.7588,46.7887,68517.0
2023-10-31 11:20:00,47.03,47.04,46.83,46.84,56232.0,46.7887,46.7986,46.5897,46.5997,56232.0
2023-10-31 11:30:00,46.84,47.19,46.81,47.08,66638.0,46.5997,46.9479,46.5698,46.8384,66638.0
2023-10-31 11:40:00,47.07,47.09,46.82,46.84,50012.0,46.8285,46.8484,46.5798,46.5997,50012.0
2023-10-31 11:50:00,46.84,47.04,46.83,47.04,46484.0,46.5997,46.7986,46.5897,46.7986,46484.0
2023-10-31 12:00:00,47.05,47.1,46.97,47.0,52637.0,46.8086,46.8583,46.729,46.7588,52637.0
2023-10-31 12:10:00,46.99,47.0,46.73,46.75,93223.0,46.7489,46.7588,46.4902,46.5101,93223.0
2023-10-31 12:20:00,46.74,46.87,46.7,46.84,43543.0,46.5002,46.6295,46.4604,46.5997,43543.0
2023-10-31 12:30:00,46.83,47.08,46.78,47.06,74279.0,46.5897,46.8384,46.54,46.8185,74279.0
2023-10-31 12:40:00,47.08,47.18,47.03,47.16,72869.0,46.8384,46.9379,46.7887,46.918,72869.0
2023-10-31 12:50:00,47.17,47.17,47.01,47.06,42654.0,46.928,46.928,46.7688,46.8185,42654.0
2023-10-31 13:00:00,47.05,47.08,46.99,46.99,46696.0,46.8086,46.8384,46.7489,46.7489,46696.0
2023-10-31 13:10:00,46.99,47.01,46.87,46.96,43221.0,46.7489,46.7688,46.6295,46.719,43221.0
2023-10-31 13:20:00,46.95,46.97,46.8,46.84,80614.0,46.7091,46.729,46.5599,46.5997,80614.0
2023-10-31 13:30:00,46.84,46.96,46.81,46.9,76709.0,46.5997,46.719,46.5698,46.6593,76709.0
2023-10-31 13:40:00,46.88,47.03,46.86,46.88,95514.0,46.6394,46.7887,46.6196,46.6394,95514.0
2023-10-31 13:50:00,46.88,47.03,46.86,46.99,85824.0,46.6394,46.7887,46.6196,46.7489,85824.0
2023-10-31 14:00:00,46.99,47.03,46.9,46.91,70470.0,46.7489,46.7887,46.6593,46.6693,70470.0
2023-10-31 14:10:00,46.91,46.95,46.82,46.86,63351.0,46.6693,46.7091,46.5798,46.6196,63351.0
2023-10-31 14:20:00,46.85,46.92,46.78,46.8,45045.0,46.6096,46.6792,46.54,46.5599,45045.0
2023-10-31 14:30:00,46.78,46.99,46.78,46.97,63031.0,46.54,46.7489,46.54,46.729,63031.0
2023-10-31 14:40:00,46.96,47.13,46.95,47.05,57900.0,46.719,46.8882,46.7091,46.8086,57900.0
2023-10-31 14:50:00,47.06,47.1,47.02,47.09,49630.0,46.8185,46.8583,46.7787,46.8484,49630.0
2023-10-31 15:00:00,47.1,47.25,47.1,47.21,122095.0,46.8583,47.0076,46.8583,46.9678,122095.0
2023-10-31 15:10:00,47.2,47.24,47.09,47.14,70743.0,46.9578,46.9976,46.8484,46.8981,70743.0
2023-10-31 15:20:00,47.13,47.14,47.02,47.05,79492.0,46.8882,46.8981,46.7787,46.8086,79492.0
2023-10-31 15:30:00,47.05,47.14,47.04,47.08,137292.0,46.8086,46.8981,46.7986,46.8384,137292.0
2023-10-31 15:40:00,47.08,47.11,47.02,47.04,197099.0,46.8384,46.8683,46.7787,46.7986,197099.0
2023-10-31 15:50:00,47.04,47.23,46.99,47.23,645487.0,46.7986,46.9877,46.7489,46.9877,645487.0
2023-11-01 09:30:00,47.05,47.45,46.62,46.64,234216.0,46.8086,47.2065,46.3808,46.4007,234216.0
2023-11-01 09:40:00,46.65,46.97,46.57,46.93,163026.0,46.4106,46.729,46.331,46.6892,163026.0
2023-11-01 09:50:00,46.94,47.2,46.68,46.7,171575.0,46.6991,46.9578,46.4405,46.4604,171575.0
2023-11-01 10:00:00,46.71,46.86,46.39,46.46,190205.0,46.4703,46.6196,46.152,46.2216,190205.0
2023-11-01 10:10:00,46.45,46.55,46.32,46.45,190601.0,46.2117,46.3111,46.0823,46.2117,190601.0
2023-11-01 10:20:00,46.45,46.9,46.44,46.9,123422.0,46.2117,46.6593,46.2017,46.6593,123422.0
2023-11-01 10:30:00,46.91,47.11,46.8,47.09,108365.0,46.6693,46.8683,46.5599,46.8484,108365.0
2023-11-01 10:40:00,47.09,47.16,46.87,46.9,166845.0,46.8484,46.918,46.6295,46.6593,166845.0
2023-11-01 10:50:00,46.89,46.9,46.75,46.85,125097.0,46.6494,46.6593,46.5101,46.6096,125097.0
2023-11-01 11:00:00,46.85,46.97,46.79,46.95,76614.0,46.6096,46.729,46.5499,46.7091,76614.0
2023-11-01 11:10:00,46.96,47.0,46.67,46.72,92088.0,46.719,46.7588,46.4305,46.4803,92088.0
2023-11-01 11:20:00,46.72,46.83,46.59,46.72,96504.0,46.4803,46.5897,46.3509,46.4803,96504.0
2023-11-01 11:30:00,46.72,46.83,46.69,46.73,50982.0,46.4803,46.5897,46.4504,46.4902,50982.0
2023-11-01 11:40:00,46.72,46.86,46.7,46.74,85923.0,46.4803,46.6196,46.4604,46.5002,85923.0
2023-11-01 11:50:00,46.71,46.96,46.71,46.95,69750.0,46.4703,46.719,46.4703,46.7091,69750.0
2023-11-01 12:00:00,46.95,46.99,46.84,46.98,66790.0,46.7091,46.7489,46.5997,46.7389,66790.0
2023-11-01 12:10:00,46.99,47.06,46.78,46.84,53929.0,46.7489,46.8185,46.54,46.5997,53929.0
2023-11-01 12:20:00,46.83,46.87,46.76,46.87,41339.0,46.5897,46.6295,46.5201,46.6295,41339.0
2023-11-01 12:30:00,46.88,46.95,46.77,46.8,41294.0,46.6394,46.7091,46.53,46.5599,41294.0
2023-11-01 12:40:00,46.8,46.81,46.67,46.69,93709.0,46.5599,46.5698,46.4305,46.4504,93709.0
2023-11-01 12:50:00,46.7,46.83,46.68,46.81,26476.0,46.4604,46.5897,46.4405,46.5698,26476.0
2023-11-01 13:00:00,46.82,46.85,46.73,46.84,110932.0,46.5798,46.6096,46.4902,46.5997,110932.0
2023-11-01 13:10:00,46.84,46.96,46.78,46.88,197259.0,46.5997,46.719,46.54,46.6394,197259.0
2023-11-01 13:20:00,46.89,46.89,46.7,46.74,88595.0,46.6494,46.6494,46.4604,46.5002,88595.0
2023-11-01 13:30:00,46.72,46.82,46.68,46.8,86686.0,46.4803,46.5798,46.4405,46.5599,86686.0
2023-11-01 13:40:00,46.79,46.98,46.77,46.93,98822.0,46.5499,46.7389,46.53,46.6892,98822.0
2023-11-01 13:50:00,46.94,47.02,46.9,46.96,54812.0,46.6991,46.7787,46.6593,46.719,54812.0
2023-11-01 14:00:00,46.98,47.15,46.86,46.95,88442.0,46.7389,46.9081,46.6196,46.7091,88442.0
2023-11-01 14:10:00,46.96,47.04,46.77,46.91,120811.0,46.719,46.7986,46.53,46.6693,120811.0
2023-11-01 14:20:00,46.9,46.95,46.79,46.87,59950.0,46.6593,46.7091,46.5499,46.6295,59950.0
2023-11-01 14:30:00,46.87,47.29,46.82,46.88,184581.0,46.6295,47.0473,46.5798,46.6394,184581.0
2023-11-01 14:40:00,46.87,46.92,46.56,46.73,169811.0,46.6295,46.6792,46.3211,46.4902,169811.0
2023-11-01 14:50:00,46.73,47.17,46.71,47.07,86874.0,46.4902,46.928,46.4703,46.8285,86874.0
2023-11-01 15:00:00,47.06,47.39,47.06,47.37,118349.0,46.8185,47.1468,46.8185,47.1269,118349.0
2023-11-01 15:10:00,47.38,47.53,47.31,47.42,169357.0,47.1369,47.2861,47.0672,47.1767,169357.0
2023-11-01 15:20:00,47.43,47.72,47.41,47.64,188109.0,47.1866,47.4751,47.1667,47.3955,188109.0
2023-11-01 15:30:00,47.64,47.78,47.57,47.78,205770.0,47.3955,47.5348,47.3259,47.5348,205770.0
2023-11-01 15:40:00,47.77,47.78,47.62,47.68,227095.0,47.5249,47.5348,47.3757,47.4353,227095.0
2023-11-01 15:50:00,47.68,47.74,47.59,47.71,579460.0,47.4353,47.495,47.3458,47.4652,579460.0
2023-11-02 09:30:00,49.0,49.38,48.65,49.29,457729.0,48.7486,49.1266,48.4004,49.0371,457729.0
2023-11-02 09:40:00,49.29,49.4,48.85,49.02,342547.0,49.0371,49.1465,48.5993,48.7685,342547.0
2023-11-02 09:50:00,49.03,49.16,48.9,48.97,204606.0,48.7784,48.9078,48.6491,48.7187,204606.0
2023-11-02 10:00:00,48.98,49.06,48.64,48.75,145591.0,48.7287,48.8083,48.3904,48.4999,145591.0
2023-11-02 10:10:00,48.78,48.8,48.43,48.58,115959.0,48.5297,48.5496,48.1815,48.3307,115959.0
2023-11-02 10:20:00,48.59,49.01,48.57,48.99,95799.0,48.3407,48.7585,48.3208,48.7386,95799.0
2023-11-02 10:30:00,49.0,49.05,48.82,49.03,130994.0,48.7486,48.7983,48.5695,48.7784,130994.0
2023-11-02 10:40:00,49.02,49.13,48.98,49.12,97547.0,48.7685,48.8779,48.7287,48.868,97547.0
2023-11-02 10:50:00,49.13,49.32,49.08,49.17,130001.0,48.8779,49.0669,48.8282,48.9177,130001.0
2023-11-02 11:00:00,49.16,49.34,49.09,49.18,118806.0,48.9078,49.0868,48.8381,48.9276,118806.0
2023-11-02 11:10:00,49.19,49.31,49.05,49.2,136327.0,48.9376,49.057,48.7983,48.9475,136327.0
2023-11-02 11:20:00,49.19,49.26,49.14,49.18,163851.0,48.9376,49.0072,48.8879,48.9276,163851.0
2023-11-02 11:30:00,49.17,49.23,49.08,49.21,132804.0,48.9177,48.9774,48.8282,48.9575,132804.0
2023-11-02 11:40:00,49.21,49.23,49.09,49.14,96521.0,48.9575,48.9774,48.8381,48.8879,96521.0
2023-11-02 11:50:00,49.13,49.22,49.03,49.12,116060.0,48.8779,48.9674,48.7784,48.868,116060.0
2023-11-02 12:00:00,49.11,49.16,49.06,49.16,78096.0,48.858,48.9078,48.8083,48.9078,78096.0
2023-11-02 12:10:00,49.16,49.27,49.08,49.19,105851.0,48.9078,49.0172,48.8282,48.9376,105851.0
2023-11-02 12:20:00,49.19,49.19,48.98,49.04,105627.0,48.9376,48.9376,48.7287,48.7884,105627.0
2023-11-02 12:30:00,49.05,49.15,48.94,49.13,48440.0,48.7983,48.8978,48.6889,48.8779,48440.0
2023-11-02 12:40:00,49.12,49.15,48.96,48.98,61419.0,48.868,48.8978,48.7088,48.7287,61419.0
2023-11-02 12:50:00,48.98,49.18,48.98,49.1,79227.0,48.7287,48.9276,48.7287,48.8481,79227.0
2023-11-02 13:00:00,49.08,49.12,48.97,49.1,70006.0,48.8282,48.868,48.7187,48.8481,70006.0
2023-11-02 13:10:00,49.1,49.22,49.09,49.2,85103.0,48.8481,48.9674,48.8381,48.9475,85103.0
2023-11-02 13:20:00,49.22,49.26,49.13,49.2,77615.0,48.9674,49.0072,48.8779,48.9475,77615.0
2023-11-02 13:30:00,49.2,49.34,49.2,49.27,81640.0,48.9475,49.0868,48.9475,49.0172,81640.0
2023-11-02 13:40:00,49.26,49.26,49.1,49.15,67117.0,49.0072,49.0072,48.8481,48.8978,67117.0
2023-11-02 13:50:00,49.14,49.36,49.13,49.33,83198.0,48.8879,49.1067,48.8779,49.0769,83198.0
2023-11-02 14:00:00,49.34,49.36,49.25,49.29,71500.0,49.0868,49.1067,48.9973,49.0371,71500.0
2023-11-02 14:10:00,49.29,49.3,49.21,49.29,75272.0,49.0371,49.047,48.9575,49.0371,75272.0
2023-11-02 14:20:00,49.3,49.31,49.15,49.16,148945.0,49.047,49.057,48.8978,48.9078,148945.0
2023-11-02 14:30:00,49.15,49.21,49.04,49.05,118088.0,48.8978,48.9575,48.7884,48.7983,118088.0
2023-11-02 14:40:00,49.06,49.21,49.06,49.18,101904.0,48.8083,48.9575,48.8083,48.9276,101904.0
2023-11-02 14:50:00,49.17,49.23,49.14,49.19,71378.0,48.9177,48.9774,48.8879,48.9376,71378.0
2023-11-02 15:00:00,49.19,49.33,49.11,49.3,134619.0,48.9376,49.0769,48.858,49.047,134619.0
2023-11-02 15:10:00,49.3,49.34,49.21,49.23,119955.0,49.047,49.0868,48.9575,48.9774,119955.0
2023-11-02 15:20:00,49.23,49.23,49.07,49.08,118815.0,48.9774,48.9774,48.8182,48.8282,118815.0
2023-11-02 15:30:00,49.08,49.13,49.04,49.13,156111.0,48.8282,48.8779,48.7884,48.8779,156111.0
2023-11-02 15:40:00,49.13,49.14,48.98,49.01,211043.0,48.8779,48.8879,48.7287,48.7585,211043.0
2023-11-02 15:50:00,49.01,49.09,48.88,48.88,604646.0,48.7585,48.8381,48.6292,48.6292,604646.0
2023-11-03 09:30:00,49.54,49.83,49.4,49.73,288658.0,49.2858,49.5743,49.1465,49.4748,288658.0
2023-11-03 09:40:00,49.74,50.26,49.7,50.13,310381.0,49.4848,50.0021,49.445,49.8728,310381.0
2023-11-03 09:50:00,50.13,50.59,50.11,50.57,165118.0,49.8728,50.3304,49.8529,50.3105,165118.0
2023-11-03 10:00:00,50.58,50.75,50.45,50.49,274995.0,50.3205,50.4896,50.1911,50.2309,274995.0
2023-11-03 10:10:00,50.52,50.56,50.3,50.39,173557.0,50.2608,50.3006,50.0419,50.1314,173557.0
2023-11-03 10:20:00,50.39,50.4,50.02,50.16,123769.0,50.1314,50.1414,49.7633,49.9026,123769.0
2023-11-03 10:30:00,50.15,50.36,50.14,50.28,80393.0,49.8927,50.1016,49.8827,50.022,80393.0
2023-11-03 10:40:00,50.29,50.5,50.22,50.45,99416.0,50.032,50.2409,49.9623,50.1911,99416.0
2023-11-03 10:50:00,50.45,50.51,50.18,50.51,104714.0,50.1911,50.2508,49.9225,50.2508,104714.0
2023-11-03 11:00:00,50.52,50.79,50.51,50.66,121381.0,50.2608,50.5294,50.2508,50.4001,121381.0
2023-11-03 11:10:00,50.66,50.79,50.56,50.72,128573.0,50.4001,50.5294,50.3006,50.4597,128573.0
2023-11-03 11:20:00,50.73,50.87,50.67,50.78,136564.0,50.4697,50.609,50.41,50.5194,136564.0
2023-11-03 11:30:00,50.78,51.01,50.78,50.97,167231.0,50.5194,50.7483,50.5194,50.7085,167231.0
2023-11-03 11:40:00,50.96,51.01,50.89,50.91,114452.0,50.6985,50.7483,50.6289,50.6488,114452.0
2023-11-03 11:50:00,50.92,51.05,50.91,50.96,106827.0,50.6587,50.7881,50.6488,50.6985,106827.0
2023-11-03 12:00:00,50.96,50.98,50.79,50.87,112137.0,50.6985,50.7184,50.5294,50.609,112137.0
2023-11-03 12:10:00,50.88,50.98,50.79,50.97,69816.0,50.6189,50.7184,50.5294,50.7085,69816.0
2023-11-03 12:20:00,50.97,51.14,50.89,51.05,130783.0,50.7085,50.8776,50.6289,50.7881,130783.0
2023-11-03 12:30:00,51.05,51.17,50.97,51.05,117490.0,50.7881,50.9074,50.7085,50.7881,117490.0
2023-11-03 12:40:00,51.06,51.08,50.94,50.95,70015.0,50.798,50.8179,50.6786,50.6886,70015.0
2023-11-03 12:50:00,50.94,51.22,50.93,51.21,82815.0,50.6786,50.9572,50.6687,50.9472,82815.0
2023-11-03 13:00:00,51.21,51.29,51.11,51.22,152287.0,50.9472,51.0268,50.8477,50.9572,152287.0
2023-11-03 13:10:00,51.22,51.38,51.2,51.3,149317.0,50.9572,51.1164,50.9373,51.0368,149317.0
2023-11-03 13:20:00,51.3,51.31,51.08,51.18,144240.0,51.0368,51.0467,50.8179,50.9174,144240.0
2023-11-03 13:30:00,51.2,51.37,51.19,51.33,124338.0,50.9373,51.1064,50.9273,51.0666,124338.0
2023-11-03 13:40:00,51.34,51.34,51.21,51.3,83594.0,51.0766,51.0766,50.9472,51.0368,83594.0
2023-11-03 13:50:00,51.3,51.46,51.29,51.41,161499.0,51.0368,51.1959,51.0268,51.1462,161499.0
2023-11-03 14:00:00,51.41,51.44,51.31,51.39,104567.0,51.1462,51.1761,51.0467,51.1263,104567.0
2023-11-03 14:10:00,51.39,51.39,51.29,51.35,94256.0,51.1263,51.1263,51.0268,51.0865,94256.0
2023-11-03 14:20:00,51.36,51.49,51.34,51.48,127774.0,51.0965,51.2258,51.0766,51.2158,127774.0
2023-11-03 14:30:00,51.48,51.61,51.42,51.57,156023.0,51.2158,51.3452,51.1562,51.3054,156023.0
2023-11-03 14:40:00,51.58,51.62,51.48,51.57,125286.0,51.3153,51.3551,51.2158,51.3054,125286.0
2023-11-03 14:50:00,51.57,51.71,51.56,51.69,154248.0,51.3054,51.4447,51.2954,51.4248,154248.0
2023-11-03 15:00:00,51.69,51.84,51.65,51.65,181370.0,51.4248,51.574,51.385,51.385,181370.0
2023-11-03 15:10:00,51.66,51.77,51.6,51.65,154846.0,51.3949,51.5044,51.3352,51.385,154846.0
2023-11-03 15:20:00,51.65,51.68,51.48,51.52,177405.0,51.385,51.4148,51.2158,51.2556,177405.0
2023-11-03 15:30:00,51.52,51.57,51.41,51.46,231362.0,51.2556,51.3054,51.1462,51.1959,231362.0
2023-11-03 15:40:00,51.45,51.49,51.32,51.43,303577.0,51.186,51.2258,51.0567,51.1661,303577.0
2023-11-03 15:50:00,51.42,51.42,51.3,51.34,703719.0,51.1562,51.1562,51.0368,51.0766,703719.0
2023-11-06 09:30:00,51.64,52.03,51.17,51.46,335229.0,51.375,51.763,50.9074,51.1959,335229.0
2023-11-06 09:40:00,51.46,51.53,50.97,51.04,211202.0,51.1959,51.2656,50.7085,50.7781,211202.0
2023-11-06 09:50:00,51.05,51.25,50.87,51.01,137803.0,50.7881,50.987,50.609,50.7483,137803.0
2023-11-06 10:00:00,51.02,51.23,51.02,51.17,161327.0,50.7582,50.9671,50.7582,50.9074,161327.0
2023-11-06 10:10:00,51.16,51.17,50.9,50.99,90576.0,50.8975,50.9074,50.6388,50.7284,90576.0
2023-11-06 10:20:00,50.99,51.17,50.98,51.06,103219.0,50.7284,50.9074,50.7184,50.798,103219.0
2023-11-06 10:30:00,51.07,51.18,50.94,51.18,125964.0,50.8079,50.9174,50.6786,50.9174,125964.0
2023-11-06 10:40:00,51.21,51.33,51.04,51.08,88940.0,50.9472,51.0666,50.7781,50.8179,88940.0
2023-11-06 10:50:00,51.08,51.25,51.07,51.17,69874.0,50.8179,50.987,50.8079,50.9074,69874.0
2023-11-06 11:00:00,51.17,51.34,51.1,51.33,67685.0,50.9074,51.0766,50.8378,51.0666,67685.0
2023-11-06 11:10:00,51.31,51.31,51.17,51.22,46997.0,51.0467,51.0467,50.9074,50.9572,46997.0
2023-11-06 11:20:00,51.22,51.23,51.04,51.18,48214.0,50.9572,50.9671,50.7781,50.9174,48214.0
2023-11-06 11:30:00,51.18,51.21,51.08,51.1,50743.0,50.9174,50.9472,50.8179,50.8378,50743.0
2023-11-06 11:40:00,51.1,51.12,50.95,50.99,66450.0,50.8378,50.8577,50.6886,50.7284,66450.0
2023-11-06 11:50:00,50.99,51.19,50.99,51.18,73282.0,50.7284,50.9273,50.7284,50.9174,73282.0
2023-11-06 12:00:00,51.17,51.2,50.95,51.04,63896.0,50.9074,50.9373,50.6886,50.7781,63896.0
2023-11-06 12:10:00,51.03,51.13,51.02,51.04,57310.0,50.7682,50.8676,50.7582,50.7781,57310.0
2023-11-06 12:20:00,51.04,51.11,50.95,51.09,60984.0,50.7781,50.8477,50.6886,50.8278,60984.0
2023-11-06 12:30:00,51.1,51.25,51.08,51.25,43188.0,50.8378,50.987,50.8179,50.987,43188.0
2023-11-06 12:40:00,51.25,51.28,51.06,51.11,85275.0,50.987,51.0169,50.798,50.8477,85275.0
2023-11-06 12:50:00,51.1,51.23,51.0,51.23,71684.0,50.8378,50.9671,50.7383,50.9671,71684.0
2023-11-06 13:00:00,51.23,51.26,51.07,51.14,53422.0,50.9671,50.997,50.8079,50.8776,53422.0
2023-11-06 13:10:00,51.14,51.17,50.92,50.92,47422.0,50.8776,50.9074,50.6587,50.6587,47422.0
2023-11-06 13:20:00,50.94,50.96,50.81,50.91,60308.0,50.6786,50.6985,50.5493,50.6488,60308.0
2023-11-06 13:30:00,50.91,51.2,50.9,51.18,36035.0,50.6488,50.9373,50.6388,50.9174,36035.0
2023-11-06 13:40:00,51.18,51.19,50.99,51.02,58286.0,50.9174,50.9273,50.7284,50.7582,58286.0
2023-11-06 13:50:00,51.02,51.07,50.92,51.03,37692.0,50.7582,50.8079,50.6587,50.7682,37692.0
2023-11-06 14:00:00,51.03,51.06,50.9,50.93,46180.0,50.7682,50.798,50.6388,50.6687,46180.0
2023-11-06 14:10:00,50.9,51.02,50.88,50.98,30471.0,50.6388,50.7582,50.6189,50.7184,30471.0
2023-11-06 14:20:00,50.98,51.03,50.95,51.03,30175.0,50.7184,50.7682,50.6886,50.7682,30175.0
2023-11-06 14:30:00,51.03,51.07,50.99,51.04,43594.0,50.7682,50.8079,50.7284,50.7781,43594.0
2023-11-06 14:40:00,51.05,51.21,50.99,51.15,49440.0,50.7881,50.9472,50.7284,50.8875,49440.0
2023-11-06 14:50:00,51.15,51.24,51.14,51.23,53104.0,50.8875,50.9771,50.8776,50.9671,53104.0
2023-11-06 15:00:00,51.24,51.26,51.15,51.18,61200.0,50.9771,50.997,50.8875,50.9174,61200.0
2023-11-06 15:10:00,51.19,51.29,51.16,51.26,57674.0,50.9273,51.0268,50.8975,50.997,57674.0
2023-11-06 15:20:00,51.25,51.25,51.16,51.2,65539.0,50.987,50.987,50.8975,50.9373,65539.0
2023-11-06 15:30:00,51.21,51.31,51.18,51.22,103068.0,50.9472,51.0467,50.9174,50.9572,103068.0
2023-11-06 15:40:00,51.22,51.3,51.18,51.29,126557.0,50.9572,51.0368,50.9174,51.0268,126557.0
2023-11-06 15:50:00,51.29,51.37,51.19,51.24,694422.0,51.0268,51.1064,50.9273,50.9771,694422.0
2023-11-07 09:30:00,51.15,51.42,50.99,50.99,182829.0,50.8875,51.1562,50.7284,50.7284,182829.0
2023-11-07 09:40:00,51.0,51.24,50.89,51.0,122456.0,50.7383,50.9771,50.6289,50.7383,122456.0
2023-11-07 09:50:00,50.98,51.49,50.97,51.48,156233.0,50.7184,51.2258,50.7085,51.2158,156233.0
2023-11-07 10:00:00,51.47,51.61,51.1,51.11,106020.0,51.2059,51.3452,50.8378,50.8477,106020.0
2023-11-07 10:10:00,51.09,51.34,51.03,51.31,95619.0,50.8278,51.0766,50.7682,51.0467,95619.0
2023-11-07 10:20:00,51.3,51.46,51.22,51.38,95679.0,51.0368,51.1959,50.9572,51.1164,95679.0
2023-11-07 10:30:00,51.35,51.66,51.33,51.64,78189.0,51.0865,51.3949,51.0666,51.375,78189.0
2023-11-07 10:40:00,51.64,51.7,51.51,51.58,89451.0,51.375,51.4347,51.2457,51.3153,89451.0
2023-11-07 10:50:00,51.58,51.65,51.53,51.58,70401.0,51.3153,51.385,51.2656,51.3153,70401.0
2023-11-07 11:00:00,51.58,51.6,51.41,51.47,60506.0,51.3153,51.3352,51.1462,51.2059,60506.0
2023-11-07 11:10:00,51.46,51.52,51.34,51.34,72512.0,51.1959,51.2556,51.0766,51.0766,72512.0
2023-11-07 11:20:00,51.33,51.38,51.24,51.29,63626.0,51.0666,51.1164,50.9771,51.0268,63626.0
2023-11-07 11:30:00,51.28,51.43,51.27,51.37,104886.0,51.0169,51.1661,51.0069,51.1064,104886.0
2023-11-07 11:40:00,51.35,51.39,51.15,51.24,93897.0,51.0865,51.1263,50.8875,50.9771,93897.0
2023-11-07 11:50:00,51.26,51.39,51.24,51.32,36469.0,50.997,51.1263,50.9771,51.0567,36469.0
2023-11-07 12:00:00,51.31,51.37,51.22,51.35,121915.0,51.0467,51.1064,50.9572,51.0865,121915.0
2023-11-07 12:10:00,51.35,51.36,51.26,51.31,49817.0,51.0865,51.0965,50.997,51.0467,49817.0
2023-11-07 12:20:00,51.31,51.31,51.19,51.2,41771.0,51.0467,51.0467,50.9273,50.9373,41771.0
2023-11-07 12:30:00,51.2,51.34,51.1,51.32,60850.0,50.9373,51.0766,50.8378,51.0567,60850.0
2023-11-07 12:40:00,51.31,51.38,51.26,51.28,44904.0,51.0467,51.1164,50.997,51.0169,44904.0
2023-11-07 12:50:00,51.28,51.32,51.24,51.31,57725.0,51.0169,51.0567,50.9771,51.0467,57725.0
2023-11-07 13:00:00,51.32,51.36,51.24,51.34,33249.0,51.0567,51.0965,50.9771,51.0766,33249.0
2023-11-07 13:10:00,51.34,51.43,51.33,51.41,56322.0,51.0766,51.1661,51.0666,51.1462,56322.0
2023-11-07 13:20:00,51.41,51.44,51.27,51.28,86358.0,51.1462,51.1761,51.0069,51.0169,86358.0
2023-11-07 13:30:00,51.28,51.36,51.28,51.34,61670.0,51.0169,51.0965,51.0169,51.0766,61670.0
2023-11-07 13:40:00,51.33,51.39,51.27,51.36,39676.0,51.0666,51.1263,51.0069,51.0965,39676.0
2023-11-07 13:50:00,51.36,51.4,51.31,51.33,39192.0,51.0965,51.1363,51.0467,51.0666,39192.0
2023-11-07 14:00:00,51.34,51.41,51.27,51.33,34742.0,51.0766,51.1462,51.0069,51.0666,34742.0
2023-11-07 14:10:00,51.33,51.38,51.31,51.36,31035.0,51.0666,51.1164,51.0467,51.0965,31035.0
2023-11-07 14:20:00,51.35,51.39,51.33,51.34,34251.0,51.0865,51.1263,51.0666,51.0766,34251.0
2023-11-07 14:30:00,51.34,51.42,51.32,51.36,47360.0,51.0766,51.1562,51.0567,51.0965,47360.0
2023-11-07 14:40:00,51.36,51.36,51.22,51.23,45790.0,51.0965,51.0965,50.9572,50.9671,45790.0
2023-11-07 14:50:00,51.22,51.28,51.2,51.26,40300.0,50.9572,51.0169,50.9373,50.997,40300.0
2023-11-07 15:00:00,51.27,51.29,51.2,51.25,47906.0,51.0069,51.0268,50.9373,50.987,47906.0
2023-11-07 15:10:00,51.26,51.37,51.22,51.37,56111.0,50.997,51.1064,50.9572,51.1064,56111.0
2023-11-07 15:20:00,51.37,51.45,51.31,51.43,63352.0,51.1064,51.186,51.0467,51.1661,63352.0
2023-11-07 15:30:00,51.43,51.46,51.4,51.45,86507.0,51.1661,51.1959,51.1363,51.186,86507.0
2023-11-07 15:40:00,51.45,51.45,51.34,51.36,129069.0,51.186,51.186,51.0766,51.0965,129069.0
2023-11-07 15:50:00,51.35,51.35,51.16,51.2,538934.0,51.0865,51.0865,50.8975,50.9373,538934.0
2023-11-08 09:30:00,51.35,51.73,51.09,51.71,197460.0,51.0865,51.4646,50.8278,51.4447,197460.0
2023-11-08 09:40:00,51.7,51.7,51.34,51.36,171963.0,51.4347,51.4347,51.0766,51.0965,171963.0
2023-11-08 09:50:00,51.37,51.68,51.33,51.47,175612.0,51.1064,51.4148,51.0666,51.2059,175612.0
2023-11-08 10:00:00,51.48,51.55,51.27,51.44,79035.0,51.2158,51.2855,51.0069,51.1761,79035.0
2023-11-08 10:10:00,51.44,51.46,51.19,51.24,74729.0,51.1761,51.1959,50.9273,50.9771,74729.0
2023-11-08 10:20:00,51.23,51.35,51.11,51.33,60557.0,50.9671,51.0865,50.8477,51.0666,60557.0
2023-11-08 10:30:00,51.33,51.44,51.32,51.32,216074.0,51.0666,51.1761,51.0567,51.0567,216074.0
2023-11-08 10:40:00,51.31,51.38,51.23,51.36,241193.0,51.0467,51.1164,50.9671,51.0965,241193.0
2023-11-08 10:50:00,51.35,51.41,51.25,51.25,202232.0,51.0865,51.1462,50.987,50.987,202232.0
2023-11-08 11:00:00,51.25,51.31,51.18,51.19,92633.0,50.987,51.0467,50.9174,50.9273,92633.0
2023-11-08 11:10:00,51.2,51.39,51.19,51.38,73963.0,50.9373,51.1263,50.9273,51.1164,73963.0
2023-11-08 11:20:00,51.38,51.42,51.31,51.34,45270.0,51.1164,51.1562,51.0467,51.0766,45270.0
2023-11-08 11:30:00,51.32,51.5,51.29,51.43,91095.0,51.0567,51.2357,51.0268,51.1661,91095.0
2023-11-08 11:40:00,51.44,51.59,51.38,51.56,47592.0,51.1761,51.3253,51.1164,51.2954,47592.0
2023-11-08 11:50:00,51.58,51.6,51.44,51.44,76558.0,51.3153,51.3352,51.1761,51.1761,76558.0
2023-11-08 12:00:00,51.45,51.5,51.2,51.33,112574.0,51.186,51.2357,50.9373,51.0666,112574.0
2023-11-08 12:10:00,51.31,51.42,51.29,51.4,103590.0,51.0467,51.1562,51.0268,51.1363,103590.0
2023-11-08 12:20:00,51.4,51.42,51.36,51.4,45721.0,51.1363,51.1562,51.0965,51.1363,45721.0
2023-11-08 12:30:00,51.4,51.52,51.36,51.52,142588.0,51.1363,51.2556,51.0965,51.2556,142588.0
2023-11-08 12:40:00,51.51,51.59,51.5,51.56,72718.0,51.2457,51.3253,51.2357,51.2954,72718.0
2023-11-08 12:50:00,51.56,51.57,51.48,51.52,44122.0,51.2954,51.3054,51.2158,51.2556,44122.0
2023-11-08 13:00:00,51.51,51.65,51.48,51.6,61771.0,51.2457,51.385,51.2158,51.3352,61771.0
2023-11-08 13:10:00,51.6,51.6,51.46,51.47,52502.0,51.3352,51.3352,51.1959,51.2059,52502.0
2023-11-08 13:20:00,51.47,51.61,51.42,51.59,40481.0,51.2059,51.3452,51.1562,51.3253,40481.0
2023-11-08 13:30:00,51.6,51.65,51.57,51.63,84851.0,51.3352,51.385,51.3054,51.3651,84851.0
2023-11-08 13:40:00,51.63,51.69,51.61,51.69,38135.0,51.3651,51.4248,51.3452,51.4248,38135.0
2023-11-08 13:50:00,51.7,51.72,51.63,51.65,51020.0,51.4347,51.4546,51.3651,51.385,51020.0
2023-11-08 14:00:00,51.65,51.78,51.61,51.76,69529.0,51.385,51.5143,51.3452,51.4944,69529.0
2023-11-08 14:10:00,51.75,51.75,51.65,51.66,61663.0,51.4845,51.4845,51.385,51.3949,61663.0
2023-11-08 14:20:00,51.66,51.68,51.6,51.61,38608.0,51.3949,51.4148,51.3352,51.3452,38608.0
2023-11-08 14:30:00,51.6,51.66,51.56,51.66,71015.0,51.3352,51.3949,51.2954,51.3949,71015.0
2023-11-08 14:40:00,51.67,51.73,51.6,51.6,87577.0,51.4049,51.4646,51.3352,51.3352,87577.0
2023-11-08 14:50:00,51.6,51.61,51.44,51.48,110221.0,51.3352,51.3452,51.1761,51.2158,110221.0
2023-11-08 15:00:00,51.49,51.51,51.44,51.48,66083.0,51.2258,51.2457,51.1761,51.2158,66083.0
2023-11-08 15:10:00,51.48,51.62,51.44,51.58,82431.0,51.2158,51.3551,51.1761,51.3153,82431.0
2023-11-08 15:20:00,51.58,51.7,51.57,51.65,75960.0,51.3153,51.4347,51.3054,51.385,75960.0
2023-11-08 15:30:00,51.65,51.7,51.57,51.7,114884.0,51.385,51.4347,51.3054,51.4347,114884.0
2023-11-08 15:40:00,51.7,51.71,51.62,51.63,186790.0,51.4347,51.4447,51.3551,51.3651,186790.0
2023-11-08 15:50:00,51.62,51.69,51.53,51.56,750665.0,51.3551,51.4248,51.2656,51.2954,750665.0
2023-11-09 09:30:00,51.94,52.69,51.87,52.59,448660.0,51.6735,52.4196,51.6038,52.3202,448660.0
2023-11-09 09:40:00,52.57,53.17,52.57,52.83,360336.0,52.3003,52.8972,52.3003,52.5589,360336.0
2023-11-09 09:50:00,52.84,53.72,52.8,53.69,751218.0,52.5689,53.4444,52.5291,53.4145,751218.0
2023-11-09 10:00:00,53.69,53.86,53.42,53.56,457904.0,53.4145,53.5836,53.1459,53.2852,457904.0
2023-11-09 10:10:00,53.55,53.94,53.53,53.87,323640.0,53.2752,53.6632,53.2553,53.5936,323640.0
2023-11-09 10:20:00,53.86,53.98,53.67,53.71,307277.0,53.5836,53.703,53.3946,53.4344,307277.0
2023-11-09 10:30:00,53.72,53.78,53.46,53.71,301785.0,53.4444,53.504,53.1857,53.4344,301785.0
2023-11-09 10:40:00,53.7,53.79,53.45,53.55,232219.0,53.4245,53.514,53.1757,53.2752,232219.0
2023-11-09 10:50:00,53.55,53.69,53.55,53.65,133638.0,53.2752,53.4145,53.2752,53.3747,133638.0
2023-11-09 11:00:00,53.65,53.98,53.6,53.98,160628.0,53.3747,53.703,53.325,53.703,160628.0
2023-11-09 11:10:00,53.98,54.34,53.92,54.1,355123.0,53.703,54.0612,53.6433,53.8224,355123.0
2023-11-09 11:20:00,54.11,54.13,53.91,53.92,186059.0,53.8324,53.8522,53.6334,53.6433,186059.0
2023-11-09 11:30:00,53.91,54.07,53.82,54.02,225603.0,53.6334,53.7926,53.5438,53.7428,225603.0
2023-11-09 11:40:00,54.01,54.33,53.89,54.31,233080.0,53.7329,54.0512,53.6135,54.0313,233080.0
2023-11-09 11:50:00,54.3,54.5,54.29,54.49,239894.0,54.0214,54.2203,54.0114,54.2104,239894.0
2023-11-09 12:00:00,54.49,54.49,54.21,54.37,224333.0,54.2104,54.2104,53.9318,54.091,224333.0
2023-11-09 12:10:00,54.37,54.38,54.0,54.06,155713.0,54.091,54.101,53.7229,53.7826,155713.0
2023-11-09 12:20:00,54.08,54.24,54.0,54.03,90806.0,53.8025,53.9617,53.7229,53.7528,90806.0
2023-11-09 12:30:00,54.03,54.23,54.0,54.09,154585.0,53.7528,53.9517,53.7229,53.8125,154585.0
2023-11-09 12:40:00,54.09,54.25,54.08,54.22,62665.0,53.8125,53.9716,53.8025,53.9418,62665.0
2023-11-09 12:50:00,54.23,54.28,54.14,54.2,83694.0,53.9517,54.0015,53.8622,53.9219,83694.0
2023-11-09 13:00:00,54.2,54.24,53.62,53.73,287201.0,53.9219,53.9617,53.3449,53.4543,287201.0
2023-11-09 13:10:00,53.73,54.18,53.69,54.18,203828.0,53.4543,53.902,53.4145,53.902,203828.0
2023-11-09 13:20:00,54.18,54.4,54.13,54.21,170898.0,53.902,54.1209,53.8522,53.9318,170898.0
2023-11-09 13:30:00,54.21,54.34,54.13,54.18,117901.0,53.9318,54.0612,53.8522,53.902,117901.0
2023-11-09 13:40:00,54.19,54.2,53.97,54.03,123965.0,53.9119,53.9219,53.6931,53.7528,123965.0
2023-11-09 13:50:00,54.03,54.05,53.87,53.98,193924.0,53.7528,53.7727,53.5936,53.703,193924.0
2023-11-09 14:00:00,53.99,53.99,53.52,53.78,298587.0,53.713,53.713,53.2454,53.504,298587.0
2023-11-09 14:10:00,53.77,53.79,53.32,53.33,149004.0,53.4941,53.514,53.0464,53.0564,149004.0
2023-11-09 14:20:00,53.33,53.75,53.32,53.65,160369.0,53.0564,53.4742,53.0464,53.3747,160369.0
2023-11-09 14:30:00,53.64,53.71,53.39,53.52,207801.0,53.3648,53.4344,53.116,53.2454,207801.0
2023-11-09 14:40:00,53.52,53.52,53.25,53.41,175425.0,53.2454,53.2454,52.9768,53.1359,175425.0
2023-11-09 14:50:00,53.41,53.41,53.12,53.19,135825.0,53.1359,53.1359,52.8474,52.9171,135825.0
2023-11-09 15:00:00,53.18,53.18,52.95,53.01,194307.0,52.9071,52.9071,52.6783,52.738,194307.0
2023-11-09 15:10:00,53.01,53.09,52.96,53.04,142023.0,52.738,52.8176,52.6883,52.7678,142023.0
2023-11-09 15:20:00,53.05,53.07,52.75,52.76,128428.0,52.7778,52.7977,52.4793,52.4893,128428.0
2023-11-09 15:30:00,52.77,52.82,52.48,52.54,208886.0,52.4992,52.549,52.2107,52.2704,208886.0
2023-11-09 15:40:00,52.54,52.56,52.42,52.44,257965.0,52.2704,52.2903,52.151,52.1709,257965.0
2023-11-09 15:50:00,52.45,52.59,52.37,52.5,1037954.0,52.1809,52.3202,52.1013,52.2306,1037954.0
2023-11-10 09:30:00,53.32,53.32,52.52,52.65,257457.0,53.0464,53.0464,52.2505,52.3798,257457.0
2023-11-10 09:40:00,52.66,53.3,52.66,53.11,285363.0,52.3898,53.0265,52.3898,52.8375,285363.0
2023-11-10 09:50:00,53.11,53.37,53.02,53.13,298893.0,52.8375,53.0961,52.7479,52.8574,298893.0
2023-11-10 10:00:00,53.12,53.12,52.73,52.73,130778.0,52.8474,52.8474,52.4594,52.4594,130778.0
2023-11-10 10:10:00,52.72,52.96,52.65,52.88,110083.0,52.4495,52.6883,52.3798,52.6087,110083.0
2023-11-10 10:20:00,52.88,52.93,52.68,52.74,118465.0,52.6087,52.6584,52.4097,52.4694,118465.0
2023-11-10 10:30:00,52.77,52.93,52.75,52.86,81505.0,52.4992,52.6584,52.4793,52.5888,81505.0
2023-11-10 10:40:00,52.85,53.06,52.79,53.02,123059.0,52.5788,52.7877,52.5191,52.7479,123059.0
2023-11-10 10:50:00,53.03,53.27,52.98,53.26,110965.0,52.7579,52.9967,52.7081,52.9867,110965.0
2023-11-10 11:00:00,53.26,53.54,53.25,53.53,137074.0,52.9867,53.2653,52.9768,53.2553,137074.0
2023-11-10 11:10:00,53.52,53.63,53.46,53.54,177997.0,53.2454,53.3548,53.1857,53.2653,177997.0
2023-11-10 11:20:00,53.55,53.74,53.51,53.59,94529.0,53.2752,53.4642,53.2354,53.315,94529.0
2023-11-10 11:30:00,53.58,53.63,53.47,53.61,75913.0,53.3051,53.3548,53.1956,53.3349,75913.0
2023-11-10 11:40:00,53.63,53.65,53.53,53.55,73080.0,53.3548,53.3747,53.2553,53.2752,73080.0
2023-11-10 11:50:00,53.55,53.69,53.55,53.66,68389.0,53.2752,53.4145,53.2752,53.3847,68389.0
2023-11-10 12:00:00,53.66,53.93,53.6,53.91,74090.0,53.3847,53.6533,53.325,53.6334,74090.0
2023-11-10 12:10:00,53.91,53.99,53.89,53.99,70037.0,53.6334,53.713,53.6135,53.713,70037.0
2023-11-10 12:20:00,54.0,54.16,53.99,54.13,102869.0,53.7229,53.8821,53.713,53.8522,102869.0
2023-11-10 12:30:00,54.14,54.47,54.11,54.46,142420.0,53.8622,54.1905,53.8324,54.1806,142420.0
2023-11-10 12:40:00,54.46,54.59,54.43,54.46,229178.0,54.1806,54.3099,54.1507,54.1806,229178.0
2023-11-10 12:50:00,54.46,54.57,54.38,54.41,111890.0,54.1806,54.29,54.101,54.1308,111890.0
2023-11-10 13:00:00,54.4,54.5,54.38,54.48,100262.0,54.1209,54.2203,54.101,54.2005,100262.0
2023-11-10 13:10:00,54.47,54.47,54.23,54.33,109401.0,54.1905,54.1905,53.9517,54.0512,109401.0
2023-11-10 13:20:00,54.33,54.52,54.32,54.47,96492.0,54.0512,54.2402,54.0413,54.1905,96492.0
2023-11-10 13:30:00,54.47,54.65,54.47,54.65,114553.0,54.1905,54.3696,54.1905,54.3696,114553.0
2023-11-10 13:40:00,54.65,54.71,54.6,54.66,123071.0,54.3696,54.4293,54.3198,54.3795,123071.0
2023-11-10 13:50:00,54.65,54.66,54.55,54.6,77401.0,54.3696,54.3795,54.2701,54.3198,77401.0
2023-11-10 14:00:00,54.6,54.66,54.55,54.65,91123.0,54.3198,54.3795,54.2701,54.3696,91123.0
2023-11-10 14:10:00,54.65,54.72,54.53,54.55,161805.0,54.3696,54.4392,54.2502,54.2701,161805.0
2023-11-10 14:20:00,54.54,54.7,54.53,54.69,155831.0,54.2601,54.4193,54.2502,54.4094,155831.0
2023-11-10 14:30:00,54.69,54.74,54.53,54.64,238522.0,54.4094,54.4591,54.2502,54.3596,238522.0
2023-11-10 14:40:00,54.64,54.73,54.63,54.71,192069.0,54.3596,54.4492,54.3497,54.4293,192069.0
2023-11-10 14:50:00,54.72,54.82,54.69,54.8,213612.0,54.4392,54.5387,54.4094,54.5188,213612.0
2023-11-10 15:00:00,54.79,54.89,54.73,54.89,254949.0,54.5089,54.6083,54.4492,54.6083,254949.0
2023-11-10 15:10:00,54.89,54.94,54.84,54.93,174039.0,54.6083,54.6581,54.5586,54.6481,174039.0
2023-11-10 15:20:00,54.92,54.94,54.82,54.85,334323.0,54.6382,54.6581,54.5387,54.5686,334323.0
2023-11-10 15:30:00,54.85,54.85,54.71,54.72,356794.0,54.5686,54.5686,54.4293,54.4392,356794.0
2023-11-10 15:40:00,54.72,54.88,54.7,54.82,428379.0,54.4392,54.5984,54.4193,54.5387,428379.0
2023-11-10 15:50:00,54.82,54.82,54.55,54.58,849269.0,54.5387,54.5387,54.2701,54.2999,849269.0
2023-11-13 09:30:00,54.0,54.13,53.47,53.48,229913.0,53.7229,53.8522,53.1956,53.2056,229913.0
2023-11-13 09:40:00,53.47,53.5,52.96,53.02,195185.0,53.1956,53.2255,52.6883,52.7479,195185.0
2023-11-13 09:50:00,53.03,53.14,52.46,52.6,254339.0,52.7579,52.8673,52.1908,52.3301,254339.0
2023-11-13 10:00:00,52.6,52.89,52.45,52.84,241685.0,52.3301,52.6186,52.1809,52.5689,241685.0
2023-11-13 10:10:00,52.84,53.17,52.82,53.04,172127.0,52.5689,52.8972,52.549,52.7678,172127.0
2023-11-13 10:20:00,53.04,53.09,52.89,52.93,118853.0,52.7678,52.8176,52.6186,52.6584,118853.0
2023-11-13 10:30:00,52.95,53.01,52.78,52.79,98838.0,52.6783,52.738,52.5092,52.5191,98838.0
2023-11-13 10:40:00,52.8,53.11,52.78,52.94,91194.0,52.5291,52.8375,52.5092,52.6684,91194.0
2023-11-13 10:50:00,52.93,53.09,52.9,53.03,129348.0,52.6584,52.8176,52.6286,52.7579,129348.0
2023-11-13 11:00:00,53.02,53.19,52.99,53.15,113808.0,52.7479,52.9171,52.7181,52.8773,113808.0
2023-11-13 11:10:00,53.15,53.16,53.01,53.06,79185.0,52.8773,52.8872,52.738,52.7877,79185.0
2023-11-13 11:20:00,53.06,53.27,53.01,53.27,85193.0,52.7877,52.9967,52.738,52.9967,85193.0
2023-11-13 11:30:00,53.26,53.31,53.17,53.26,57062.0,52.9867,53.0365,52.8972,52.9867,57062.0
2023-11-13 11:40:00,53.25,53.42,53.25,53.36,98385.0,52.9768,53.1459,52.9768,53.0862,98385.0
2023-11-13 11:50:00,53.37,53.39,53.16,53.16,47580.0,53.0961,53.116,52.8872,52.8872,47580.0
2023-11-13 12:00:00,53.21,53.21,53.08,53.1,97402.0,52.937,52.937,52.8076,52.8275,97402.0
2023-11-13 12:10:00,53.11,53.22,52.97,53.1,94658.0,52.8375,52.9469,52.6982,52.8275,94658.0
2023-11-13 12:20:00,53.1,53.22,53.08,53.14,53472.0,52.8275,52.9469,52.8076,52.8673,53472.0
2023-11-13 12:30:00,53.15,53.27,53.11,53.23,43278.0,52.8773,52.9967,52.8375,52.9569,43278.0
2023-11-13 12:40:00,53.24,53.27,53.12,53.15,59659.0,52.9668,52.9967,52.8474,52.8773,59659.0
2023-11-13 12:50:00,53.15,53.35,53.14,53.31,59255.0,52.8773,53.0763,52.8673,53.0365,59255.0
2023-11-13 13:00:00,53.31,53.33,53.25,53.28,34523.0,53.0365,53.0564,52.9768,53.0066,34523.0
2023-11-13 13:10:00,53.28,53.41,53.22,53.34,43476.0,53.0066,53.1359,52.9469,53.0663,43476.0
2023-11-13 13:20:00,53.35,53.4,53.22,53.27,58132.0,53.0763,53.126,52.9469,52.9967,58132.0
2023-11-13 13:30:00,53.26,53.39,53.21,53.39,36702.0,52.9867,53.116,52.937,53.116,36702.0
2023-11-13 13:40:00,53.39,53.52,53.37,53.49,59823.0,53.116,53.2454,53.0961,53.2155,59823.0
2023-11-13 13:50:00,53.5,53.51,53.37,53.38,58401.0,53.2255,53.2354,53.0961,53.1061,58401.0
2023-11-13 14:00:00,53.38,53.41,53.34,53.36,51932.0,53.1061,53.1359,53.0663,53.0862,51932.0
2023-11-13 14:10:00,53.36,53.47,53.31,53.43,71221.0,53.0862,53.1956,53.0365,53.1558,71221.0
2023-11-13 14:20:00,53.42,53.56,53.4,53.55,66138.0,53.1459,53.2852,53.126,53.2752,66138.0
2023-11-13 14:30:00,53.55,53.56,53.43,53.53,61414.0,53.2752,53.2852,53.1558,53.2553,61414.0
2023-11-13 14:40:00,53.53,53.61,53.5,53.5,45803.0,53.2553,53.3349,53.2255,53.2255,45803.0
2023-11-13 14:50:00,53.5,53.51,53.34,53.44,63211.0,53.2255,53.2354,53.0663,53.1658,63211.0
2023-11-13 15:00:00,53.43,53.48,53.35,53.48,69934.0,53.1558,53.2056,53.0763,53.2056,69934.0
2023-11-13 15:10:00,53.48,53.54,53.43,53.48,61386.0,53.2056,53.2653,53.1558,53.2056,61386.0
2023-11-13 15:20:00,53.48,53.62,53.48,53.59,76338.0,53.2056,53.3449,53.2056,53.315,76338.0
2023-11-13 15:30:00,53.59,53.7,53.57,53.66,140447.0,53.315,53.4245,53.2951,53.3847,140447.0
2023-11-13 15:40:00,53.66,53.68,53.52,53.59,165102.0,53.3847,53.4046,53.2454,53.315,165102.0
2023-11-13 15:50:00,53.59,53.65,53.43,53.45,549974.0,53.315,53.3747,53.1558,53.1757,549974.0
2023-11-14 09:30:00,55.41,56.03,55.33,55.93,524350.0,55.1257,55.7425,55.0461,55.643,524350.0
2023-11-14 09:40:00,55.96,56.47,55.89,56.24,470996.0,55.6729,56.1802,55.6032,55.9514,470996.0
2023-11-14 09:50:00,56.22,56.7,56.13,56.3,291489.0,55.9315,56.4091,55.842,56.0111,291489.0
2023-11-14 10:00:00,56.3,56.73,56.29,56.53,321642.0,56.0111,56.4389,56.0012,56.2399,321642.0
2023-11-14 10:10:00,56.54,56.6,56.29,56.39,186245.0,56.2499,56.3096,56.0012,56.1007,186245.0
2023-11-14 10:20:00,56.4,56.92,56.39,56.8,233936.0,56.1106,56.6279,56.1007,56.5085,233936.0
2023-11-14 10:30:00,56.81,56.95,56.71,56.92,198108.0,56.5185,56.6578,56.419,56.6279,198108.0
2023-11-14 10:40:00,56.92,57.28,56.92,57.17,311616.0,56.6279,56.9861,56.6279,56.8766,311616.0
2023-11-14 10:50:00,57.17,57.17,56.95,56.96,424576.0,56.8766,56.8766,56.6578,56.6677,424576.0
2023-11-14 11:00:00,56.96,56.99,56.73,56.79,117265.0,56.6677,56.6976,56.4389,56.4986,117265.0
2023-11-14 11:10:00,56.78,56.95,56.71,56.9,109692.0,56.4887,56.6578,56.419,56.608,109692.0
2023-11-14 11:20:00,56.89,57.07,56.87,57.01,205826.0,56.5981,56.7772,56.5782,56.7175,205826.0
2023-11-14 11:30:00,57.02,57.02,56.89,57.0,89796.0,56.7274,56.7274,56.5981,56.7075,89796.0
2023-11-14 11:40:00,57.01,57.16,56.96,57.14,156728.0,56.7175,56.8667,56.6677,56.8468,156728.0
2023-11-14 11:50:00,57.14,57.15,56.91,57.11,149011.0,56.8468,56.8568,56.618,56.817,149011.0
2023-11-14 12:00:00,57.13,57.2,56.93,57.06,106195.0,56.8369,56.9065,56.6379,56.7672,106195.0
2023-11-14 12:10:00,57.07,57.2,56.95,57.14,70063.0,56.7772,56.9065,56.6578,56.8468,70063.0
2023-11-14 12:20:00,57.14,57.29,57.12,57.2,77778.0,56.8468,56.996,56.8269,56.9065,77778.0
2023-11-14 12:30:00,57.2,57.32,57.19,57.3,92485.0,56.9065,57.0259,56.8965,57.006,92485.0
2023-11-14 12:40:00,57.3,57.34,57.25,57.34,90168.0,57.006,57.0458,56.9562,57.0458,90168.0
2023-11-14 12:50:00,57.33,57.43,57.26,57.41,74225.0,57.0358,57.1353,56.9662,57.1154,74225.0
2023-11-14 13:00:00,57.42,57.43,57.28,57.3,73899.0,57.1254,57.1353,56.9861,57.006,73899.0
2023-11-14 13:10:00,57.31,57.33,57.25,57.27,100956.0,57.0159,57.0358,56.9562,56.9761,100956.0
2023-11-14 13:20:00,57.27,57.27,57.17,57.27,118662.0,56.9761,56.9761,56.8766,56.9761,118662.0
2023-11-14 13:30:00,57.27,57.39,57.26,57.34,82240.0,56.9761,57.0955,56.9662,57.0458,82240.0
2023-11-14 13:40:00,57.34,57.34,57.2,57.3,85003.0,57.0458,57.0458,56.9065,57.006,85003.0
2023-11-14 13:50:00,57.31,57.33,57.11,57.13,64469.0,57.0159,57.0358,56.817,56.8369,64469.0
2023-11-14 14:00:00,57.13,57.16,56.98,57.07,57034.0,56.8369,56.8667,56.6876,56.7772,57034.0
2023-11-14 14:10:00,57.06,57.12,57.0,57.06,57175.0,56.7672,56.8269,56.7075,56.7672,57175.0
2023-11-14 14:20:00,57.06,57.07,56.82,56.95,173704.0,56.7672,56.7772,56.5284,56.6578,173704.0
2023-11-14 14:30:00,56.96,57.12,56.94,56.96,70932.0,56.6677,56.8269,56.6478,56.6677,70932.0
2023-11-14 14:40:00,56.96,57.0,56.88,56.92,126068.0,56.6677,56.7075,56.5881,56.6279,126068.0
2023-11-14 14:50:00,56.93,56.98,56.87,56.94,152753.0,56.6379,56.6876,56.5782,56.6478,152753.0
2023-11-14 15:00:00,56.94,57.25,56.93,57.23,109061.0,56.6478,56.9562,56.6379,56.9363,109061.0
2023-11-14 15:10:00,57.23,57.39,57.22,57.3,106964.0,56.9363,57.0955,56.9264,57.006,106964.0
2023-11-14 15:20:00,57.3,57.3,56.98,57.08,140009.0,57.006,57.006,56.6876,56.7871,140009.0
2023-11-14 15:30:00,57.07,57.23,57.06,57.12,186367.0,56.7772,56.9363,56.7672,56.8269,186367.0
2023-11-14 15:40:00,57.12,57.29,57.1,57.18,360153.0,56.8269,56.996,56.807,56.8866,360153.0
2023-11-14 15:50:00,57.18,57.2,56.96,57.03,882511.0,56.8866,56.9065,56.6677,56.7374,882511.0
2023-11-15 09:30:00,57.43,57.73,57.24,57.4,426164.0,57.1353,57.4338,56.9463,57.1055,426164.0
2023-11-15 09:40:00,57.4,57.49,57.11,57.4,183634.0,57.1055,57.195,56.817,57.1055,183634.0
2023-11-15 09:50:00,57.42,57.43,56.74,56.88,226805.0,57.1254,57.1353,56.4489,56.5881,226805.0
2023-11-15 10:00:00,56.88,57.34,56.88,57.33,140447.0,56.5881,57.0458,56.5881,57.0358,140447.0
2023-11-15 10:10:00,57.33,57.67,57.24,57.63,158455.0,57.0358,57.3741,56.9463,57.3343,158455.0
2023-11-15 10:20:00,57.63,57.73,57.44,57.48,164682.0,57.3343,57.4338,57.1453,57.1851,164682.0
2023-11-15 10:30:00,57.48,57.67,57.37,57.64,137699.0,57.1851,57.3741,57.0756,57.3442,137699.0
2023-11-15 10:40:00,57.64,57.82,57.64,57.78,79185.0,57.3442,57.5233,57.3442,57.4835,79185.0
2023-11-15 10:50:00,57.8,57.84,57.67,57.74,93127.0,57.5034,57.5432,57.3741,57.4437,93127.0
2023-11-15 11:00:00,57.74,57.87,57.61,57.8,178546.0,57.4437,57.5731,57.3144,57.5034,178546.0
2023-11-15 11:10:00,57.8,58.12,57.78,57.9,386346.0,57.5034,57.8218,57.4835,57.6029,386346.0
2023-11-15 11:20:00,57.9,58.04,57.77,57.97,95841.0,57.6029,57.7422,57.4736,57.6725,95841.0
2023-11-15 11:30:00,57.96,57.97,57.69,57.79,76473.0,57.6626,57.6725,57.394,57.4935,76473.0
2023-11-15 11:40:00,57.8,57.82,57.5,57.79,101592.0,57.5034,57.5233,57.205,57.4935,101592.0
2023-11-15 11:50:00,57.79,57.79,57.36,57.4,126147.0,57.4935,57.4935,57.0657,57.1055,126147.0
2023-11-15 12:00:00,57.41,57.52,57.34,57.41,100286.0,57.1154,57.2249,57.0458,57.1154,100286.0
2023-11-15 12:10:00,57.4,57.46,57.23,57.23,167932.0,57.1055,57.1652,56.9363,56.9363,167932.0
2023-11-15 12:20:00,57.25,57.41,57.21,57.41,123522.0,56.9562,57.1154,56.9164,57.1154,123522.0
2023-11-15 12:30:00,57.4,57.46,57.27,57.37,124776.0,57.1055,57.1652,56.9761,57.0756,124776.0
2023-11-15 12:40:00,57.36,57.39,57.23,57.35,81013.0,57.0657,57.0955,56.9363,57.0557,81013.0
2023-11-15 12:50:00,57.34,57.44,57.24,57.27,86792.0,57.0458,57.1453,56.9463,56.9761,86792.0
2023-11-15 13:00:00,57.26,57.27,56.94,56.95,87565.0,56.9662,56.9761,56.6478,56.6578,87565.0
2023-11-15 13:10:00,56.97,57.02,56.77,56.89,106179.0,56.6777,56.7274,56.4787,56.5981,106179.0
2023-11-15 13:20:00,56.89,57.19,56.88,57.18,71420.0,56.5981,56.8965,56.5881,56.8866,71420.0
2023-11-15 13:30:00,57.19,57.38,57.16,57.36,50875.0,56.8965,57.0856,56.8667,57.0657,50875.0
2023-11-15 13:40:00,57.38,57.39,57.27,57.31,39287.0,57.0856,57.0955,56.9761,57.0159,39287.0
2023-11-15 13:50:00,57.32,57.34,57.15,57.21,87443.0,57.0259,57.0458,56.8568,56.9164,87443.0
2023-11-15 14:00:00,57.23,57.27,57.15,57.16,55308.0,56.9363,56.9761,56.8568,56.8667,55308.0
2023-11-15 14:10:00,57.16,57.19,57.01,57.05,47515.0,56.8667,56.8965,56.7175,56.7573,47515.0
2023-11-15 14:20:00,57.05,57.25,57.0,57.25,51840.0,56.7573,56.9562,56.7075,56.9562,51840.0
2023-11-15 14:30:00,57.24,57.37,57.21,57.33,80418.0,56.9463,57.0756,56.9164,57.0358,80418.0
2023-11-15 14:40:00,57.34,57.34,57.19,57.19,64172.0,57.0458,57.0458,56.8965,56.8965,64172.0
2023-11-15 14:50:00,57.2,57.24,57.13,57.24,88607.0,56.9065,56.9463,56.8369,56.9463,88607.0
2023-11-15 15:00:00,57.24,57.26,57.11,57.16,79280.0,56.9463,56.9662,56.817,56.8667,79280.0
2023-11-15 15:10:00,57.16,57.27,57.11,57.22,88280.0,56.8667,56.9761,56.817,56.9264,88280.0
2023-11-15 15:20:00,57.21,57.22,56.94,57.05,159574.0,56.9164,56.9264,56.6478,56.7573,159574.0
2023-11-15 15:30:00,57.05,57.16,56.98,57.07,166208.0,56.7573,56.8667,56.6876,56.7772,166208.0
2023-11-15 15:40:00,57.07,57.08,56.9,56.91,212441.0,56.7772,56.7871,56.608,56.618,212441.0
2023-11-15 15:50:00,56.9,57.19,56.86,57.18,755981.0,56.608,56.8965,56.5682,56.8866,755981.0
2023-11-16 09:30:00,55.21,55.22,54.29,54.69,1158312.0,54.9267,54.9367,54.0114,54.4094,1158312.0
2023-11-16 09:40:00,54.69,54.87,54.56,54.73,542221.0,54.4094,54.5885,54.28,54.4492,542221.0
2023-11-16 09:50:00,54.73,54.76,53.97,53.98,634715.0,54.4492,54.479,53.6931,53.703,634715.0
2023-11-16 10:00:00,53.98,54.38,53.96,54.21,480388.0,53.703,54.101,53.6831,53.9318,480388.0
2023-11-16 10:10:00,54.21,54.26,53.75,53.77,409546.0,53.9318,53.9816,53.4742,53.4941,409546.0
2023-11-16 10:20:00,53.78,53.98,53.74,53.8,339635.0,53.504,53.703,53.4642,53.5239,339635.0
2023-11-16 10:30:00,53.8,53.98,53.63,53.84,361364.0,53.5239,53.703,53.3548,53.5637,361364.0
2023-11-16 10:40:00,53.85,53.88,53.59,53.78,518871.0,53.5737,53.6035,53.315,53.504,518871.0
2023-11-16 10:50:00,53.8,53.83,53.47,53.82,287818.0,53.5239,53.5538,53.1956,53.5438,287818.0
2023-11-16 11:00:00,53.83,53.95,53.76,53.78,344182.0,53.5538,53.6732,53.4841,53.504,344182.0
2023-11-16 11:10:00,53.78,54.03,53.76,53.88,209037.0,53.504,53.7528,53.4841,53.6035,209037.0
2023-11-16 11:20:00,53.88,53.96,53.76,53.84,129166.0,53.6035,53.6831,53.4841,53.5637,129166.0
2023-11-16 11:30:00,53.85,54.03,53.77,53.99,246469.0,53.5737,53.7528,53.4941,53.713,246469.0
2023-11-16 11:40:00,53.99,54.2,53.9,54.16,172047.0,53.713,53.9219,53.6234,53.8821,172047.0
2023-11-16 11:50:00,54.15,54.35,54.09,54.26,243733.0,53.8721,54.0711,53.8125,53.9816,243733.0
2023-11-16 12:00:00,54.26,54.33,54.11,54.28,326451.0,53.9816,54.0512,53.8324,54.0015,326451.0
2023-11-16 12:10:00,54.28,54.75,54.2,54.7,399983.0,54.0015,54.4691,53.9219,54.4193,399983.0
2023-11-16 12:20:00,54.69,54.75,54.56,54.75,111298.0,54.4094,54.4691,54.28,54.4691,111298.0
2023-11-16 12:30:00,54.74,54.83,54.7,54.8,87104.0,54.4591,54.5487,54.4193,54.5188,87104.0
2023-11-16 12:40:00,54.8,54.94,54.76,54.79,132311.0,54.5188,54.6581,54.479,54.5089,132311.0
2023-11-16 12:50:00,54.79,54.82,54.66,54.75,95666.0,54.5089,54.5387,54.3795,54.4691,95666.0
2023-11-16 13:00:00,54.75,54.78,54.5,54.51,118714.0,54.4691,54.4989,54.2203,54.2303,118714.0
2023-11-16 13:10:00,54.51,54.54,54.36,54.42,129037.0,54.2303,54.2601,54.0811,54.1408,129037.0
2023-11-16 13:20:00,54.41,54.5,54.25,54.44,193244.0,54.1308,54.2203,53.9716,54.1607,193244.0
2023-11-16 13:30:00,54.45,54.48,54.29,54.41,104768.0,54.1706,54.2005,54.0114,54.1308,104768.0
2023-11-16 13:40:00,54.4,54.41,54.26,54.35,118173.0,54.1209,54.1308,53.9816,54.0711,118173.0
2023-11-16 13:50:00,54.35,54.47,54.3,54.39,67846.0,54.0711,54.1905,54.0214,54.1109,67846.0
2023-11-16 14:00:00,54.38,54.46,54.3,54.33,237310.0,54.101,54.1806,54.0214,54.0512,237310.0
2023-11-16 14:10:00,54.34,54.37,54.26,54.33,123770.0,54.0612,54.091,53.9816,54.0512,123770.0
2023-11-16 14:20:00,54.34,54.36,54.27,54.33,93384.0,54.0612,54.0811,53.9915,54.0512,93384.0
2023-11-16 14:30:00,54.32,54.42,54.28,54.39,236372.0,54.0413,54.1408,54.0015,54.1109,236372.0
2023-11-16 14:40:00,54.39,54.59,54.32,54.55,245197.0,54.1109,54.3099,54.0413,54.2701,245197.0
2023-11-16 14:50:00,54.56,54.65,54.36,54.53,155010.0,54.28,54.3696,54.0811,54.2502,155010.0
2023-11-16 15:00:00,54.55,54.89,54.52,54.88,153545.0,54.2701,54.6083,54.2402,54.5984,153545.0
2023-11-16 15:10:00,54.88,54.94,54.71,54.79,132604.0,54.5984,54.6581,54.4293,54.5089,132604.0
2023-11-16 15:20:00,54.79,54.83,54.72,54.8,120992.0,54.5089,54.5487,54.4392,54.5188,120992.0
2023-11-16 15:30:00,54.8,54.8,54.68,54.77,168134.0,54.5188,54.5188,54.3994,54.489,168134.0
2023-11-16 15:40:00,54.77,54.98,54.72,54.89,281192.0,54.489,54.6979,54.4392,54.6083,281192.0
2023-11-16 15:50:00,54.9,54.93,54.64,54.65,822962.0,54.6183,54.6481,54.3596,54.3696,822962.0
2023-11-17 09:30:00,54.7,55.21,54.69,55.2,366066.0,54.4193,54.9267,54.4094,54.9168,366066.0
2023-11-17 09:40:00,55.2,55.29,54.97,55.16,145697.0,54.9168,55.0063,54.6879,54.877,145697.0
2023-11-17 09:50:00,55.16,55.38,55.09,55.36,122171.0,54.877,55.0958,54.8073,55.0759,122171.0
2023-11-17 10:00:00,55.36,55.36,55.08,55.3,154232.0,55.0759,55.0759,54.7974,55.0162,154232.0
2023-11-17 10:10:00,55.3,55.37,55.17,55.36,159977.0,55.0162,55.0859,54.8869,55.0759,159977.0
2023-11-17 10:20:00,55.36,55.42,55.24,55.28,81952.0,55.0759,55.1356,54.9566,54.9963,81952.0
2023-11-17 10:30:00,55.28,55.35,55.15,55.3,106868.0,54.9963,55.066,54.867,55.0162,106868.0
2023-11-17 10:40:00,55.3,55.3,55.09,55.21,173514.0,55.0162,55.0162,54.8073,54.9267,173514.0
2023-11-17 10:50:00,55.2,55.3,55.08,55.24,142945.0,54.9168,55.0162,54.7974,54.9566,142945.0
2023-11-17 11:00:00,55.24,55.26,55.0,55.23,183669.0,54.9566,54.9764,54.7178,54.9466,183669.0
2023-11-17 11:10:00,55.25,55.39,55.21,55.3,52377.0,54.9665,55.1058,54.9267,55.0162,52377.0
2023-11-17 11:20:00,55.29,55.42,55.24,55.35,84259.0,55.0063,55.1356,54.9566,55.066,84259.0
2023-11-17 11:30:00,55.35,55.49,55.32,55.48,70856.0,55.066,55.2053,55.0361,55.1953,70856.0
2023-11-17 11:40:00,55.48,55.62,55.44,55.61,83227.0,55.1953,55.3346,55.1555,55.3247,83227.0
2023-11-17 11:50:00,55.62,55.67,55.5,55.66,122958.0,55.3346,55.3843,55.2152,55.3744,122958.0
2023-11-17 12:00:00,55.65,55.75,55.54,55.56,144483.0,55.3644,55.4639,55.255,55.2749,144483.0
2023-11-17 12:10:00,55.55,55.61,55.46,55.57,91281.0,55.265,55.3247,55.1754,55.2849,91281.0
2023-11-17 12:20:00,55.57,55.59,55.4,55.49,61508.0,55.2849,55.3048,55.1157,55.2053,61508.0
2023-11-17 12:30:00,55.49,55.56,55.43,55.44,53453.0,55.2053,55.2749,55.1456,55.1555,53453.0
2023-11-17 12:40:00,55.42,55.54,55.4,55.51,56264.0,55.1356,55.255,55.1157,55.2252,56264.0
2023-11-17 12:50:00,55.51,55.57,55.49,55.56,43823.0,55.2252,55.2849,55.2053,55.2749,43823.0
2023-11-17 13:00:00,55.56,55.66,55.55,55.57,178275.0,55.2749,55.3744,55.265,55.2849,178275.0
2023-11-17 13:10:00,55.57,55.73,55.54,55.55,83540.0,55.2849,55.444,55.255,55.265,83540.0
2023-11-17 13:20:00,55.56,55.64,55.53,55.59,122031.0,55.2749,55.3545,55.2451,55.3048,122031.0
2023-11-17 13:30:00,55.6,55.65,55.48,55.58,82082.0,55.3147,55.3644,55.1953,55.2948,82082.0
2023-11-17 13:40:00,55.59,55.59,55.45,55.5,37609.0,55.3048,55.3048,55.1655,55.2152,37609.0
2023-11-17 13:50:00,55.48,55.6,55.42,55.6,59391.0,55.1953,55.3147,55.1356,55.3147,59391.0
2023-11-17 14:00:00,55.6,55.78,55.59,55.78,86090.0,55.3147,55.4938,55.3048,55.4938,86090.0
2023-11-17 14:10:00,55.78,55.79,55.64,55.65,75522.0,55.4938,55.5037,55.3545,55.3644,75522.0
2023-11-17 14:20:00,55.66,55.66,55.56,55.6,78579.0,55.3744,55.3744,55.2749,55.3147,78579.0
2023-11-17 14:30:00,55.59,55.66,55.53,55.61,91434.0,55.3048,55.3744,55.2451,55.3247,91434.0
2023-11-17 14:40:00,55.6,55.63,55.56,55.58,64655.0,55.3147,55.3446,55.2749,55.2948,64655.0
2023-11-17 14:50:00,55.57,55.68,55.54,55.66,52751.0,55.2849,55.3943,55.255,55.3744,52751.0
2023-11-17 15:00:00,55.67,55.68,55.55,55.61,86773.0,55.3843,55.3943,55.265,55.3247,86773.0
2023-11-17 15:10:00,55.6,55.61,55.47,55.48,58302.0,55.3147,55.3247,55.1854,55.1953,58302.0
2023-11-17 15:20:00,55.47,55.59,55.43,55.45,144963.0,55.1854,55.3048,55.1456,55.1655,144963.0
2023-11-17 15:30:00,55.44,55.44,55.33,55.39,131640.0,55.1555,55.1555,55.0461,55.1058,131640.0
2023-11-17 15:40:00,55.39,55.46,55.34,55.46,142754.0,55.1058,55.1754,55.056,55.1754,142754.0
2023-11-17 15:50:00,55.45,55.59,55.39,55.59,538712.0,55.1655,55.3048,55.1058,55.3048,538712.0
2023-11-20 09:30:00,55.5,55.88,55.45,55.81,148448.0,55.2152,55.5933,55.1655,55.5236,148448.0
2023-11-20 09:40:00,55.8,56.0,55.72,55.82,156386.0,55.5137,55.7127,55.4341,55.5336,156386.0
2023-11-20 09:50:00,55.83,56.02,55.82,55.9,116824.0,55.5435,55.7326,55.5336,55.6132,116824.0
2023-11-20 10:00:00,55.91,55.92,55.47,55.48,250644.0,55.6231,55.6331,55.1854,55.1953,250644.0
2023-11-20 10:10:00,55.47,55.82,55.47,55.76,121923.0,55.1854,55.5336,55.1854,55.4739,121923.0
2023-11-20 10:20:00,55.77,55.78,55.47,55.62,64606.0,55.4838,55.4938,55.1854,55.3346,64606.0
2023-11-20 10:30:00,55.64,55.65,55.44,55.63,70429.0,55.3545,55.3644,55.1555,55.3446,70429.0
2023-11-20 10:40:00,55.64,55.87,55.64,55.84,80616.0,55.3545,55.5833,55.3545,55.5535,80616.0
2023-11-20 10:50:00,55.83,56.01,55.79,56.0,170883.0,55.5435,55.7226,55.5037,55.7127,170883.0
2023-11-20 11:00:00,56.0,56.19,55.88,56.15,85049.0,55.7127,55.9017,55.5933,55.8619,85049.0
2023-11-20 11:10:00,56.13,56.24,56.11,56.18,75013.0,55.842,55.9514,55.8221,55.8917,75013.0
2023-11-20 11:20:00,56.18,56.24,56.1,56.19,105530.0,55.8917,55.9514,55.8121,55.9017,105530.0
2023-11-20 11:30:00,56.2,56.21,56.09,56.13,59508.0,55.9116,55.9216,55.8022,55.842,59508.0
2023-11-20 11:40:00,56.13,56.16,56.04,56.12,62563.0,55.842,55.8718,55.7524,55.832,62563.0
2023-11-20 11:50:00,56.1,56.18,56.0,56.05,54670.0,55.8121,55.8917,55.7127,55.7624,54670.0
2023-11-20 12:00:00,56.04,56.04,55.95,55.99,62968.0,55.7524,55.7524,55.6629,55.7027,62968.0
2023-11-20 12:10:00,55.99,56.04,55.88,55.92,69819.0,55.7027,55.7524,55.5933,55.6331,69819.0
2023-11-20 12:20:00,55.92,55.98,55.89,55.9,60183.0,55.6331,55.6928,55.6032,55.6132,60183.0
2023-11-20 12:30:00,55.88,55.98,55.82,55.96,43843.0,55.5933,55.6928,55.5336,55.6729,43843.0
2023-11-20 12:40:00,55.96,55.96,55.8,55.91,64193.0,55.6729,55.6729,55.5137,55.6231,64193.0
2023-11-20 12:50:00,55.91,55.98,55.9,55.95,76443.0,55.6231,55.6928,55.6132,55.6629,76443.0
2023-11-20 13:00:00,55.96,56.3,55.92,56.25,94982.0,55.6729,56.0111,55.6331,55.9614,94982.0
2023-11-20 13:10:00,56.24,56.27,56.12,56.18,53989.0,55.9514,55.9813,55.832,55.8917,53989.0
2023-11-20 13:20:00,56.18,56.26,56.14,56.25,76796.0,55.8917,55.9713,55.8519,55.9614,76796.0
2023-11-20 13:30:00,56.25,56.27,56.18,56.21,68137.0,55.9614,55.9813,55.8917,55.9216,68137.0
2023-11-20 13:40:00,56.22,56.3,56.2,56.27,65711.0,55.9315,56.0111,55.9116,55.9813,65711.0
2023-11-20 13:50:00,56.27,56.3,56.17,56.26,124778.0,55.9813,56.0111,55.8818,55.9713,124778.0
2023-11-20 14:00:00,56.27,56.3,56.23,56.27,51209.0,55.9813,56.0111,55.9415,55.9813,51209.0
2023-11-20 14:10:00,56.27,56.31,56.23,56.25,72040.0,55.9813,56.0211,55.9415,55.9614,72040.0
2023-11-20 14:20:00,56.26,56.28,56.19,56.25,52296.0,55.9713,55.9912,55.9017,55.9614,52296.0
2023-11-20 14:30:00,56.25,56.32,56.2,56.32,47615.0,55.9614,56.031,55.9116,56.031,47615.0
2023-11-20 14:40:00,56.32,56.38,56.29,56.34,67856.0,56.031,56.0907,56.0012,56.0509,67856.0
2023-11-20 14:50:00,56.34,56.38,56.28,56.35,76961.0,56.0509,56.0907,55.9912,56.0609,76961.0
2023-11-20 15:00:00,56.35,56.47,56.28,56.46,81325.0,56.0609,56.1802,55.9912,56.1703,81325.0
2023-11-20 15:10:00,56.46,56.59,56.45,56.54,95608.0,56.1703,56.2996,56.1603,56.2499,95608.0
2023-11-20 15:20:00,56.54,56.55,56.42,56.53,128110.0,56.2499,56.2598,56.1305,56.2399,128110.0
2023-11-20 15:30:00,56.53,56.6,56.48,56.53,138069.0,56.2399,56.3096,56.1902,56.2399,138069.0
2023-11-20 15:40:00,56.53,56.57,56.43,56.44,168971.0,56.2399,56.2797,56.1404,56.1504,168971.0
2023-11-20 15:50:00,56.45,56.45,56.32,56.4,457321.0,56.1603,56.1603,56.031,56.1106,457321.0
2023-11-21 09:30:00,55.67,55.78,55.12,55.34,346246.0,55.3843,55.4938,54.8372,55.056,346246.0
2023-11-21 09:40:00,55.33,55.45,54.79,54.8,301156.0,55.0461,55.1655,54.5089,54.5188,301156.0
2023-11-21 09:50:00,54.8,55.0,54.6,54.71,258195.0,54.5188,54.7178,54.3198,54.4293,258195.0
2023-11-21 10:00:00,54.7,55.0,54.69,54.81,189875.0,54.4193,54.7178,54.4094,54.5288,189875.0
2023-11-21 10:10:00,54.81,54.82,54.58,54.8,162012.0,54.5288,54.5387,54.2999,54.5188,162012.0
2023-11-21 10:20:00,54.79,54.81,54.39,54.47,122597.0,54.5089,54.5288,54.1109,54.1905,122597.0
2023-11-21 10:30:00,54.47,54.5,54.25,54.38,261096.0,54.1905,54.2203,53.9716,54.101,261096.0
2023-11-21 10:40:00,54.37,54.6,54.33,54.55,205733.0,54.091,54.3198,54.0512,54.2701,205733.0
2023-11-21 10:50:00,54.55,54.55,54.4,54.43,159254.0,54.2701,54.2701,54.1209,54.1507,159254.0
2023-11-21 11:00:00,54.42,54.49,54.37,54.48,159602.0,54.1408,54.2104,54.091,54.2005,159602.0
2023-11-21 11:10:00,54.47,54.58,54.42,54.48,149774.0,54.1905,54.2999,54.1408,54.2005,149774.0
2023-11-21 11:20:00,54.48,54.64,54.45,54.6,98052.0,54.2005,54.3596,54.1706,54.3198,98052.0
2023-11-21 11:30:00,54.58,54.63,54.47,54.54,128096.0,54.2999,54.3497,54.1905,54.2601,128096.0
2023-11-21 11:40:00,54.54,54.54,54.37,54.53,108922.0,54.2601,54.2601,54.091,54.2502,108922.0
2023-11-21 11:50:00,54.53,54.61,54.49,54.55,100767.0,54.2502,54.3298,54.2104,54.2701,100767.0
2023-11-21 12:00:00,54.56,54.57,54.47,54.52,96500.0,54.28,54.29,54.1905,54.2402,96500.0
2023-11-21 12:10:00,54.52,54.56,54.48,54.51,51242.0,54.2402,54.28,54.2005,54.2303,51242.0
2023-11-21 12:20:00,54.51,54.63,54.49,54.59,56208.0,54.2303,54.3497,54.2104,54.3099,56208.0
2023-11-21 12:30:00,54.6,54.62,54.51,54.58,48793.0,54.3198,54.3397,54.2303,54.2999,48793.0
2023-11-21 12:40:00,54.58,54.69,54.53,54.68,59946.0,54.2999,54.4094,54.2502,54.3994,59946.0
2023-11-21 12:50:00,54.68,54.72,54.64,54.72,69476.0,54.3994,54.4392,54.3596,54.4392,69476.0
2023-11-21 13:00:00,54.72,54.72,54.47,54.6,97371.0,54.4392,54.4392,54.1905,54.3198,97371.0
2023-11-21 13:10:00,54.6,54.62,54.38,54.4,52480.0,54.3198,54.3397,54.101,54.1209,52480.0
2023-11-21 13:20:00,54.41,54.5,54.33,54.5,91545.0,54.1308,54.2203,54.0512,54.2203,91545.0
2023-11-21 13:30:00,54.49,54.56,54.4,54.54,55243.0,54.2104,54.28,54.1209,54.2601,55243.0
2023-11-21 13:40:00,54.53,54.58,54.48,54.57,53659.0,54.2502,54.2999,54.2005,54.29,53659.0
2023-11-21 13:50:00,54.56,54.65,54.54,54.62,52386.0,54.28,54.3696,54.2601,54.3397,52386.0
2023-11-21 14:00:00,54.62,54.68,54.45,54.51,61729.0,54.3397,54.3994,54.1706,54.2303,61729.0
2023-11-21 14:10:00,54.51,54.67,54.48,54.59,52900.0,54.2303,54.3895,54.2005,54.3099,52900.0
2023-11-21 14:20:00,54.6,54.67,54.57,54.61,53532.0,54.3198,54.3895,54.29,54.3298,53532.0
2023-11-21 14:30:00,54.61,54.64,54.53,54.6,64218.0,54.3298,54.3596,54.2502,54.3198,64218.0
2023-11-21 14:40:00,54.6,54.79,54.57,54.74,87484.0,54.3198,54.5089,54.29,54.4591,87484.0
2023-11-21 14:50:00,54.73,54.73,54.6,54.68,88974.0,54.4492,54.4492,54.3198,54.3994,88974.0
2023-11-21 15:00:00,54.68,54.73,54.57,54.6,91662.0,54.3994,54.4492,54.29,54.3198,91662.0
2023-11-21 15:10:00,54.6,54.68,54.57,54.62,119208.0,54.3198,54.3994,54.29,54.3397,119208.0
2023-11-21 15:20:00,54.63,54.76,54.6,54.76,120138.0,54.3497,54.479,54.3198,54.479,120138.0
2023-11-21 15:30:00,54.76,54.76,54.6,54.7,149105.0,54.479,54.479,54.3198,54.4193,149105.0
2023-11-21 15:40:00,54.69,54.7,54.58,54.66,218020.0,54.4094,54.4193,54.2999,54.3795,218020.0
2023-11-21 15:50:00,54.67,54.73,54.56,54.69,747020.0,54.3895,54.4492,54.28,54.4094,747020.0
2023-11-22 09:30:00,55.17,56.34,55.08,56.15,315747.0,54.8869,56.0509,54.7974,55.8619,315747.0
2023-11-22 09:40:00,56.17,56.34,56.02,56.19,550350.0,55.8818,56.0509,55.7326,55.9017,550350.0
2023-11-22 09:50:00,56.2,56.21,55.52,55.66,408811.0,55.9116,55.9216,55.2351,55.3744,408811.0
2023-11-22 10:00:00,55.66,55.66,55.2,55.25,139382.0,55.3744,55.3744,54.9168,54.9665,139382.0
2023-11-22 10:10:00,55.26,55.51,55.15,55.3,133990.0,54.9764,55.2252,54.867,55.0162,133990.0
2023-11-22 10:20:00,55.32,55.74,55.27,55.59,141295.0,55.0361,55.454,54.9864,55.3048,141295.0
2023-11-22 10:30:00,55.61,55.9,55.57,55.73,77981.0,55.3247,55.6132,55.2849,55.444,77981.0
2023-11-22 10:40:00,55.72,55.85,55.63,55.65,120278.0,55.4341,55.5634,55.3446,55.3644,120278.0
2023-11-22 10:50:00,55.66,55.71,55.44,55.64,175401.0,55.3744,55.4241,55.1555,55.3545,175401.0
2023-11-22 11:00:00,55.62,55.77,55.59,55.67,80813.0,55.3346,55.4838,55.3048,55.3843,80813.0
2023-11-22 11:10:00,55.66,55.77,55.57,55.6,57725.0,55.3744,55.4838,55.2849,55.3147,57725.0
2023-11-22 11:20:00,55.61,55.7,55.57,55.66,82598.0,55.3247,55.4142,55.2849,55.3744,82598.0
2023-11-22 11:30:00,55.67,55.76,55.64,55.69,64145.0,55.3843,55.4739,55.3545,55.4042,64145.0
2023-11-22 11:40:00,55.68,55.94,55.67,55.9,104848.0,55.3943,55.653,55.3843,55.6132,104848.0
2023-11-22 11:50:00,55.9,56.1,55.86,56.06,91003.0,55.6132,55.8121,55.5734,55.7723,91003.0
2023-11-22 12:00:00,56.05,56.06,55.78,55.93,79272.0,55.7624,55.7723,55.4938,55.643,79272.0
2023-11-22 12:10:00,55.92,56.05,55.81,55.89,90937.0,55.6331,55.7624,55.5236,55.6032,90937.0
2023-11-22 12:20:00,55.9,56.0,55.88,55.98,81743.0,55.6132,55.7127,55.5933,55.6928,81743.0
2023-11-22 12:30:00,55.98,56.08,55.96,56.02,129399.0,55.6928,55.7922,55.6729,55.7326,129399.0
2023-11-22 12:40:00,56.0,56.0,55.76,55.77,38945.0,55.7127,55.7127,55.4739,55.4838,38945.0
2023-11-22 12:50:00,55.76,55.82,55.74,55.77,28634.0,55.4739,55.5336,55.454,55.4838,28634.0
2023-11-22 13:00:00,55.77,55.9,55.76,55.86,52570.0,55.4838,55.6132,55.4739,55.5734,52570.0
2023-11-22 13:10:00,55.85,55.92,55.79,55.81,45596.0,55.5634,55.6331,55.5037,55.5236,45596.0
2023-11-22 13:20:00,55.81,55.96,55.81,55.95,47847.0,55.5236,55.6729,55.5236,55.6629,47847.0
2023-11-22 13:30:00,55.95,56.0,55.91,55.97,64834.0,55.6629,55.7127,55.6231,55.6828,64834.0
2023-11-22 13:40:00,55.98,56.02,55.91,55.94,55416.0,55.6928,55.7326,55.6231,55.653,55416.0
2023-11-22 13:50:00,55.94,56.0,55.9,55.93,66199.0,55.653,55.7127,55.6132,55.643,66199.0
2023-11-22 14:00:00,55.93,55.99,55.89,55.91,35290.0,55.643,55.7027,55.6032,55.6231,35290.0
2023-11-22 14:10:00,55.91,55.93,55.83,55.89,48577.0,55.6231,55.643,55.5435,55.6032,48577.0
2023-11-22 14:20:00,55.89,55.91,55.84,55.86,38377.0,55.6032,55.6231,55.5535,55.5734,38377.0
2023-11-22 14:30:00,55.86,55.86,55.42,55.42,67427.0,55.5734,55.5734,55.1356,55.1356,67427.0
2023-11-22 14:40:00,55.41,55.53,55.36,55.48,113114.0,55.1257,55.2451,55.0759,55.1953,113114.0
2023-11-22 14:50:00,55.48,55.67,55.47,55.6,95425.0,55.1953,55.3843,55.1854,55.3147,95425.0
2023-11-22 15:00:00,55.6,55.65,55.54,55.59,88298.0,55.3147,55.3644,55.255,55.3048,88298.0
2023-11-22 15:10:00,55.59,55.71,55.57,55.64,75754.0,55.3048,55.4241,55.2849,55.3545,75754.0
2023-11-22 15:20:00,55.64,55.64,55.42,55.53,112794.0,55.3545,55.3545,55.1356,55.2451,112794.0
2023-11-22 15:30:00,55.52,55.54,55.38,55.4,111151.0,55.2351,55.255,55.0958,55.1157,111151.0
2023-11-22 15:40:00,55.39,55.47,55.36,55.39,119666.0,55.1058,55.1854,55.0759,55.1058,119666.0
2023-11-22 15:50:00,55.4,55.55,55.39,55.5,424344.0,55.1157,55.265,55.1058,55.2152,424344.0
2023-11-24 09:30:00,55.5,55.9,55.37,55.76,136186.0,55.2152,55.6132,55.0859,55.4739,136186.0
2023-11-24 09:40:00,55.71,56.02,55.65,55.91,110527.0,55.4241,55.7326,55.3644,55.6231,110527.0
2023-11-24 09:50:00,55.9,56.03,55.89,55.98,82483.0,55.6132,55.7425,55.6032,55.6928,82483.0
2023-11-24 10:00:00,55.98,56.23,55.98,56.12,129619.0,55.6928,55.9415,55.6928,55.832,129619.0
2023-11-24 10:10:00,56.12,56.16,56.0,56.06,99110.0,55.832,55.8718,55.7127,55.7723,99110.0
2023-11-24 10:20:00,56.07,56.21,55.96,56.03,127756.0,55.7823,55.9216,55.6729,55.7425,127756.0
2023-11-24 10:30:00,56.02,56.09,55.99,56.09,87438.0,55.7326,55.8022,55.7027,55.8022,87438.0
2023-11-24 10:40:00,56.1,56.16,55.98,56.03,81826.0,55.8121,55.8718,55.6928,55.7425,81826.0
2023-11-24 10:50:00,56.02,56.08,55.89,56.08,68807.0,55.7326,55.7922,55.6032,55.7922,68807.0
2023-11-24 11:00:00,56.08,56.13,55.97,56.05,51416.0,55.7922,55.842,55.6828,55.7624,51416.0
2023-11-24 11:10:00,56.05,56.11,56.03,56.08,48298.0,55.7624,55.8221,55.7425,55.7922,48298.0
2023-11-24 11:20:00,56.08,56.16,55.99,56.01,69972.0,55.7922,55.8718,55.7027,55.7226,69972.0
2023-11-24 11:30:00,56.01,56.11,55.97,56.04,81905.0,55.7226,55.8221,55.6828,55.7524,81905.0
2023-11-24 11:40:00,56.05,56.16,56.05,56.07,61971.0,55.7624,55.8718,55.7624,55.7823,61971.0
2023-11-24 11:50:00,56.08,56.17,56.03,56.05,51321.0,55.7922,55.8818,55.7425,55.7624,51321.0
2023-11-24 12:00:00,56.05,56.13,55.99,56.11,72815.0,55.7624,55.842,55.7027,55.8221,72815.0
2023-11-24 12:10:00,56.11,56.19,56.05,56.11,72557.0,55.8221,55.9017,55.7624,55.8221,72557.0
2023-11-24 12:20:00,56.11,56.13,56.01,56.02,77018.0,55.8221,55.842,55.7226,55.7326,77018.0
2023-11-24 12:30:00,56.02,56.05,55.99,56.05,90401.0,55.7326,55.7624,55.7027,55.7624,90401.0
2023-11-24 12:40:00,56.04,56.05,55.95,56.0,178383.0,55.7524,55.7624,55.6629,55.7127,178383.0
2023-11-24 12:50:00,56.0,56.05,55.98,56.02,390948.0,55.7127,55.7624,55.6928,55.7326,390948.0
2023-11-27 09:30:00,55.61,55.78,55.35,55.56,152172.0,55.3247,55.4938,55.066,55.2749,152172.0
2023-11-27 09:40:00,55.57,55.74,55.46,55.69,156135.0,55.2849,55.454,55.1754,55.4042,156135.0
2023-11-27 09:50:00,55.69,55.74,55.41,55.6,130299.0,55.4042,55.454,55.1257,55.3147,130299.0
2023-11-27 10:00:00,55.59,55.92,55.56,55.92,111367.0,55.3048,55.6331,55.2749,55.6331,111367.0
2023-11-27 10:10:00,55.94,56.01,55.67,55.68,177800.0,55.653,55.7226,55.3843,55.3943,177800.0
2023-11-27 10:20:00,55.68,55.76,55.58,55.66,107276.0,55.3943,55.4739,55.2948,55.3744,107276.0
2023-11-27 10:30:00,55.66,55.77,55.6,55.66,155079.0,55.3744,55.4838,55.3147,55.3744,155079.0
2023-11-27 10:40:00,55.66,55.95,55.66,55.94,158529.0,55.3744,55.6629,55.3744,55.653,158529.0
2023-11-27 10:50:00,55.93,55.95,55.86,55.88,75182.0,55.643,55.6629,55.5734,55.5933,75182.0
2023-11-27 11:00:00,55.87,55.9,55.73,55.79,92822.0,55.5833,55.6132,55.444,55.5037,92822.0
2023-11-27 11:10:00,55.79,55.82,55.67,55.81,47966.0,55.5037,55.5336,55.3843,55.5236,47966.0
2023-11-27 11:20:00,55.83,55.93,55.81,55.85,74219.0,55.5435,55.643,55.5236,55.5634,74219.0
2023-11-27 11:30:00,55.84,55.97,55.8,55.94,65265.0,55.5535,55.6828,55.5137,55.653,65265.0
2023-11-27 11:40:00,55.94,56.05,55.89,55.93,88518.0,55.653,55.7624,55.6032,55.643,88518.0
2023-11-27 11:50:00,55.94,56.01,55.92,55.97,55879.0,55.653,55.7226,55.6331,55.6828,55879.0
2023-11-27 12:00:00,55.97,56.09,55.9,56.05,53329.0,55.6828,55.8022,55.6132,55.7624,53329.0
2023-11-27 12:10:00,56.05,56.13,56.0,56.07,57154.0,55.7624,55.842,55.7127,55.7823,57154.0
2023-11-27 12:20:00,56.07,56.11,55.99,56.1,45147.0,55.7823,55.8221,55.7027,55.8121,45147.0
2023-11-27 12:30:00,56.1,56.23,56.07,56.17,56976.0,55.8121,55.9415,55.7823,55.8818,56976.0
2023-11-27 12:40:00,56.16,56.22,56.12,56.17,43513.0,55.8718,55.9315,55.832,55.8818,43513.0
2023-11-27 12:50:00,56.18,56.19,56.11,56.19,42668.0,55.8917,55.9017,55.8221,55.9017,42668.0
2023-11-27 13:00:00,56.19,56.29,56.13,56.26,50399.0,55.9017,56.0012,55.842,55.9713,50399.0
2023-11-27 13:10:00,56.27,56.41,56.25,56.36,48979.0,55.9813,56.1205,55.9614,56.0708,48979.0
2023-11-27 13:20:00,56.37,56.37,56.12,56.15,52601.0,56.0808,56.0808,55.832,55.8619,52601.0
2023-11-27 13:30:00,56.15,56.22,56.11,56.18,60009.0,55.8619,55.9315,55.8221,55.8917,60009.0
2023-11-27 13:40:00,56.18,56.19,56.04,56.06,45313.0,55.8917,55.9017,55.7524,55.7723,45313.0
2023-11-27 13:50:00,56.06,56.16,56.02,56.05,94298.0,55.7723,55.8718,55.7326,55.7624,94298.0
2023-11-27 14:00:00,56.05,56.08,55.98,56.08,66808.0,55.7624,55.7922,55.6928,55.7922,66808.0
2023-11-27 14:10:00,56.08,56.15,56.02,56.04,52700.0,55.7922,55.8619,55.7326,55.7524,52700.0
2023-11-27 14:20:00,56.03,56.13,56.03,56.11,50132.0,55.7425,55.842,55.7425,55.8221,50132.0
2023-11-27 14:30:00,56.11,56.2,56.08,56.09,49615.0,55.8221,55.9116,55.7922,55.8022,49615.0
2023-11-27 14:40:00,56.08,56.09,55.94,55.97,54038.0,55.7922,55.8022,55.653,55.6828,54038.0
2023-11-27 14:50:00,55.98,56.0,55.93,56.0,61264.0,55.6928,55.7127,55.643,55.7127,61264.0
2023-11-27 15:00:00,56.0,56.06,55.95,56.0,57900.0,55.7127,55.7723,55.6629,55.7127,57900.0
2023-11-27 15:10:00,56.0,56.05,55.91,55.94,81496.0,55.7127,55.7624,55.6231,55.653,81496.0
2023-11-27 15:20:00,55.95,56.08,55.95,56.07,94241.0,55.6629,55.7922,55.6629,55.7823,94241.0
2023-11-27 15:30:00,56.07,56.14,55.99,56.12,91518.0,55.7823,55.8519,55.7027,55.832,91518.0
2023-11-27 15:40:00,56.11,56.13,55.95,55.97,146662.0,55.8221,55.842,55.6629,55.6828,146662.0
2023-11-27 15:50:00,55.98,56.05,55.86,55.87,655501.0,55.6928,55.7624,55.5734,55.5833,655501.0
2023-11-28 09:30:00,55.76,55.77,55.21,55.26,137258.0,55.4739,55.4838,54.9267,54.9764,137258.0
2023-11-28 09:40:00,55.26,55.31,55.09,55.2,126179.0,54.9764,55.0262,54.8073,54.9168,126179.0
2023-11-28 09:50:00,55.2,55.21,54.87,54.96,153494.0,54.9168,54.9267,54.5885,54.678,153494.0
2023-11-28 10:00:00,54.95,55.06,54.78,54.84,184044.0,54.668,54.7775,54.4989,54.5586,184044.0
2023-11-28 10:10:00,54.84,54.94,54.71,54.85,181949.0,54.5586,54.6581,54.4293,54.5686,181949.0
2023-11-28 10:20:00,54.86,54.92,54.81,54.86,107944.0,54.5785,54.6382,54.5288,54.5785,107944.0
2023-11-28 10:30:00,54.86,55.01,54.78,54.99,100368.0,54.5785,54.7277,54.4989,54.7078,100368.0
2023-11-28 10:40:00,55.01,55.18,54.96,54.96,128152.0,54.7277,54.8969,54.678,54.678,128152.0
2023-11-28 10:50:00,54.96,55.01,54.87,54.96,106519.0,54.678,54.7277,54.5885,54.678,106519.0
2023-11-28 11:00:00,54.96,55.05,54.96,54.98,100887.0,54.678,54.7675,54.678,54.6979,100887.0
2023-11-28 11:10:00,54.99,55.09,54.93,55.07,138346.0,54.7078,54.8073,54.6481,54.7874,138346.0
2023-11-28 11:20:00,55.05,55.21,55.03,55.16,112497.0,54.7675,54.9267,54.7476,54.877,112497.0
2023-11-28 11:30:00,55.16,55.33,55.14,55.32,159046.0,54.877,55.0461,54.8571,55.0361,159046.0
2023-11-28 11:40:00,55.31,55.38,55.21,55.26,89018.0,55.0262,55.0958,54.9267,54.9764,89018.0
2023-11-28 11:50:00,55.26,55.29,55.15,55.19,87358.0,54.9764,55.0063,54.867,54.9068,87358.0
2023-11-28 12:00:00,55.19,55.29,55.16,55.2,112300.0,54.9068,55.0063,54.877,54.9168,112300.0
2023-11-28 12:10:00,55.2,55.27,55.16,55.21,68022.0,54.9168,54.9864,54.877,54.9267,68022.0
2023-11-28 12:20:00,55.21,55.22,55.14,55.16,106047.0,54.9267,54.9367,54.8571,54.877,106047.0
2023-11-28 12:30:00,55.16,55.26,55.07,55.21,110626.0,54.877,54.9764,54.7874,54.9267,110626.0
2023-11-28 12:40:00,55.2,55.21,55.02,55.05,68065.0,54.9168,54.9267,54.7377,54.7675,68065.0
2023-11-28 12:50:00,55.05,55.18,54.97,55.17,67616.0,54.7675,54.8969,54.6879,54.8869,67616.0
2023-11-28 13:00:00,55.16,55.16,54.93,55.05,185286.0,54.877,54.877,54.6481,54.7675,185286.0
2023-11-28 13:10:00,55.05,55.07,54.74,54.81,141916.0,54.7675,54.7874,54.4591,54.5288,141916.0
2023-11-28 13:20:00,54.84,54.98,54.81,54.96,75533.0,54.5586,54.6979,54.5288,54.678,75533.0
2023-11-28 13:30:00,54.96,55.01,54.91,54.97,179503.0,54.678,54.7277,54.6282,54.6879,179503.0
2023-11-28 13:40:00,54.96,55.0,54.9,54.98,94397.0,54.678,54.7178,54.6183,54.6979,94397.0
2023-11-28 13:50:00,54.98,54.98,54.74,54.77,100141.0,54.6979,54.6979,54.4591,54.489,100141.0
2023-11-28 14:00:00,54.75,54.81,54.66,54.69,129523.0,54.4691,54.5288,54.3795,54.4094,129523.0
2023-11-28 14:10:00,54.69,54.87,54.68,54.8,111130.0,54.4094,54.5885,54.3994,54.5188,111130.0
2023-11-28 14:20:00,54.81,55.0,54.81,54.96,110764.0,54.5288,54.7178,54.5288,54.678,110764.0
2023-11-28 14:30:00,54.96,55.04,54.91,55.01,81519.0,54.678,54.7576,54.6282,54.7277,81519.0
2023-11-28 14:40:00,55.01,55.14,55.0,55.07,58440.0,54.7277,54.8571,54.7178,54.7874,58440.0
2023-11-28 14:50:00,55.08,55.16,55.07,55.11,58512.0,54.7974,54.877,54.7874,54.8272,58512.0
2023-11-28 15:00:00,55.11,55.17,55.07,55.14,71235.0,54.8272,54.8869,54.7874,54.8571,71235.0
2023-11-28 15:10:00,55.14,55.21,55.1,55.16,79616.0,54.8571,54.9267,54.8173,54.877,79616.0
2023-11-28 15:20:00,55.14,55.27,55.05,55.22,128472.0,54.8571,54.9864,54.7675,54.9367,128472.0
2023-11-28 15:30:00,55.22,55.36,55.21,55.35,120662.0,54.9367,55.0759,54.9267,55.066,120662.0
2023-11-28 15:40:00,55.35,55.46,55.33,55.41,226333.0,55.066,55.1754,55.0461,55.1257,226333.0
2023-11-28 15:50:00,55.41,55.59,55.41,55.58,642356.0,55.1257,55.3048,55.1257,55.2948,642356.0
2023-11-29 09:30:00,56.49,56.88,56.49,56.71,385060.0,56.2001,56.5881,56.2001,56.419,385060.0
2023-11-29 09:40:00,56.7,57.22,56.64,57.08,387416.0,56.4091,56.9264,56.3494,56.7871,387416.0
2023-11-29 09:50:00,57.08,57.24,57.04,57.04,171997.0,56.7871,56.9463,56.7473,56.7473,171997.0
2023-11-29 10:00:00,57.04,57.11,56.04,56.15,363403.0,56.7473,56.817,55.7524,55.8619,363403.0
2023-11-29 10:10:00,56.15,56.52,56.06,56.45,242393.0,55.8619,56.23,55.7723,56.1603,242393.0
2023-11-29 10:20:00,56.44,56.65,56.37,56.63,121410.0,56.1504,56.3593,56.0808,56.3394,121410.0
2023-11-29 10:30:00,56.63,56.73,56.54,56.65,85881.0,56.3394,56.4389,56.2499,56.3593,85881.0
2023-11-29 10:40:00,56.65,56.65,56.43,56.51,53835.0,56.3593,56.3593,56.1404,56.22,53835.0
2023-11-29 10:50:00,56.52,56.73,56.5,56.64,81853.0,56.23,56.4389,56.2101,56.3494,81853.0
2023-11-29 11:00:00,56.64,56.73,56.58,56.61,62833.0,56.3494,56.4389,56.2897,56.3195,62833.0
2023-11-29 11:10:00,56.61,56.61,56.32,56.36,90017.0,56.3195,56.3195,56.031,56.0708,90017.0
2023-11-29 11:20:00,56.34,56.35,56.17,56.2,47641.0,56.0509,56.0609,55.8818,55.9116,47641.0
2023-11-29 11:30:00,56.21,56.23,56.04,56.23,119746.0,55.9216,55.9415,55.7524,55.9415,119746.0
2023-11-29 11:40:00,56.21,56.34,56.18,56.26,68567.0,55.9216,56.0509,55.8917,55.9713,68567.0
2023-11-29 11:50:00,56.26,56.27,56.14,56.24,89503.0,55.9713,55.9813,55.8519,55.9514,89503.0
2023-11-29 12:00:00,56.25,56.33,56.14,56.25,68087.0,55.9614,56.041,55.8519,55.9614,68087.0
2023-11-29 12:10:00,56.25,56.27,56.15,56.16,77495.0,55.9614,55.9813,55.8619,55.8718,77495.0
2023-11-29 12:20:00,56.15,56.49,56.15,56.48,98866.0,55.8619,56.2001,55.8619,56.1902,98866.0
2023-11-29 12:30:00,56.48,56.57,56.45,56.55,50131.0,56.1902,56.2797,56.1603,56.2598,50131.0
2023-11-29 12:40:00,56.54,56.62,56.47,56.54,42420.0,56.2499,56.3295,56.1802,56.2499,42420.0
2023-11-29 12:50:00,56.54,56.58,56.47,56.48,49034.0,56.2499,56.2897,56.1802,56.1902,49034.0
2023-11-29 13:00:00,56.49,56.51,56.36,56.4,40104.0,56.2001,56.22,56.0708,56.1106,40104.0
2023-11-29 13:10:00,56.39,56.41,56.29,56.32,36552.0,56.1007,56.1205,56.0012,56.031,36552.0
2023-11-29 13:20:00,56.31,56.57,56.27,56.55,78723.0,56.0211,56.2797,55.9813,56.2598,78723.0
2023-11-29 13:30:00,56.55,56.6,56.42,56.56,308687.0,56.2598,56.3096,56.1305,56.2698,308687.0
2023-11-29 13:40:00,56.57,56.59,56.5,56.51,43762.0,56.2797,56.2996,56.2101,56.22,43762.0
2023-11-29 13:50:00,56.5,56.55,56.45,56.49,41796.0,56.2101,56.2598,56.1603,56.2001,41796.0
2023-11-29 14:00:00,56.48,56.5,56.31,56.36,61052.0,56.1902,56.2101,56.0211,56.0708,61052.0
2023-11-29 14:10:00,56.37,56.44,56.32,56.33,78242.0,56.0808,56.1504,56.031,56.041,78242.0
2023-11-29 14:20:00,56.34,56.34,56.18,56.23,68698.0,56.0509,56.0509,55.8917,55.9415,68698.0
2023-11-29 14:30:00,56.22,56.29,56.06,56.11,64352.0,55.9315,56.0012,55.7723,55.8221,64352.0
2023-11-29 14:40:00,56.1,56.25,56.1,56.23,48708.0,55.8121,55.9614,55.8121,55.9415,48708.0
2023-11-29 14:50:00,56.23,56.28,56.18,56.25,61478.0,55.9415,55.9912,55.8917,55.9614,61478.0
2023-11-29 15:00:00,56.25,56.45,56.2,56.43,67692.0,55.9614,56.1603,55.9116,56.1404,67692.0
2023-11-29 15:10:00,56.43,56.43,56.16,56.2,80790.0,56.1404,56.1404,55.8718,55.9116,80790.0
2023-11-29 15:20:00,56.2,56.23,56.02,56.09,125391.0,55.9116,55.9415,55.7326,55.8022,125391.0
2023-11-29 15:30:00,56.08,56.11,55.9,55.93,201932.0,55.7922,55.8221,55.6132,55.643,201932.0
2023-11-29 15:40:00,55.93,56.11,55.93,56.1,184918.0,55.643,55.8221,55.643,55.8121,184918.0
2023-11-29 15:50:00,56.1,56.14,56.0,56.1,492672.0,55.8121,55.8519,55.7127,55.8121,492672.0
2023-11-30 09:30:00,56.71,56.95,56.12,56.14,260597.0,56.419,56.6578,55.832,55.8519,260597.0
2023-11-30 09:40:00,56.14,56.18,55.87,55.98,247825.0,55.8519,55.8917,55.5833,55.6928,247825.0
2023-11-30 09:50:00,56.0,56.39,55.94,56.18,393233.0,55.7127,56.1007,55.653,55.8917,393233.0
2023-11-30 10:00:00,56.16,56.3,55.75,56.0,216174.0,55.8718,56.0111,55.4639,55.7127,216174.0
2023-11-30 10:10:00,56.0,56.43,55.92,56.3,161506.0,55.7127,56.1404,55.6331,56.0111,161506.0
2023-11-30 10:20:00,56.31,56.32,56.17,56.19,117757.0,56.0211,56.031,55.8818,55.9017,117757.0
2023-11-30 10:30:00,56.19,56.23,55.73,55.77,152801.0,55.9017,55.9415,55.444,55.4838,152801.0
2023-11-30 10:40:00,55.77,55.77,55.42,55.53,177052.0,55.4838,55.4838,55.1356,55.2451,177052.0
2023-11-30 10:50:00,55.53,55.94,55.51,55.93,168937.0,55.2451,55.653,55.2252,55.643,168937.0
2023-11-30 11:00:00,55.94,56.06,55.74,55.75,214298.0,55.653,55.7723,55.454,55.4639,214298.0
2023-11-30 11:10:00,55.74,55.99,55.69,55.81,268498.0,55.454,55.7027,55.4042,55.5236,268498.0
2023-11-30 11:20:00,55.81,55.91,55.69,55.75,173643.0,55.5236,55.6231,55.4042,55.4639,173643.0
2023-11-30 11:30:00,55.74,55.84,55.62,55.72,140074.0,55.454,55.5535,55.3346,55.4341,140074.0
2023-11-30 11:40:00,55.71,55.78,55.52,55.63,126566.0,55.4241,55.4938,55.2351,55.3446,126566.0
2023-11-30 11:50:00,55.62,55.68,55.45,55.47,125669.0,55.3346,55.3943,55.1655,55.1854,125669.0
2023-11-30 12:00:00,55.46,55.64,55.39,55.61,159711.0,55.1754,55.3545,55.1058,55.3247,159711.0
2023-11-30 12:10:00,55.61,55.63,55.48,55.53,138518.0,55.3247,55.3446,55.1953,55.2451,138518.0
2023-11-30 12:20:00,55.53,55.59,55.48,55.52,128820.0,55.2451,55.3048,55.1953,55.2351,128820.0
2023-11-30 12:30:00,55.5,55.6,55.46,55.48,136583.0,55.2152,55.3147,55.1754,55.1953,136583.0
2023-11-30 12:40:00,55.48,55.77,55.45,55.76,163911.0,55.1953,55.4838,55.1655,55.4739,163911.0
2023-11-30 12:50:00,55.78,55.84,55.71,55.75,115110.0,55.4938,55.5535,55.4241,55.4639,115110.0
2023-11-30 13:00:00,55.76,55.76,55.48,55.5,117524.0,55.4739,55.4739,55.1953,55.2152,117524.0
2023-11-30 13:10:00,55.5,55.54,55.43,55.5,205332.0,55.2152,55.255,55.1456,55.2152,205332.0
2023-11-30 13:20:00,55.5,55.6,55.41,55.42,138735.0,55.2152,55.3147,55.1257,55.1356,138735.0
2023-11-30 13:30:00,55.43,55.5,55.27,55.47,159728.0,55.1456,55.2152,54.9864,55.1854,159728.0
2023-11-30 13:40:00,55.47,55.49,55.38,55.38,97804.0,55.1854,55.2053,55.0958,55.0958,97804.0
2023-11-30 13:50:00,55.39,55.48,55.36,55.41,122672.0,55.1058,55.1953,55.0759,55.1257,122672.0
2023-11-30 14:00:00,55.41,55.54,55.38,55.5,185254.0,55.1257,55.255,55.0958,55.2152,185254.0
2023-11-30 14:10:00,55.5,55.61,55.49,55.53,218807.0,55.2152,55.3247,55.2053,55.2451,218807.0
2023-11-30 14:20:00,55.53,55.54,55.42,55.43,153741.0,55.2451,55.255,55.1356,55.1456,153741.0
2023-11-30 14:30:00,55.44,55.6,55.4,55.57,184902.0,55.1555,55.3147,55.1157,55.2849,184902.0
2023-11-30 14:40:00,55.57,55.76,55.54,55.72,195827.0,55.2849,55.4739,55.255,55.4341,195827.0
2023-11-30 14:50:00,55.72,55.81,55.67,55.79,169831.0,55.4341,55.5236,55.3843,55.5037,169831.0
2023-11-30 15:00:00,55.8,55.86,55.57,55.59,219915.0,55.5137,55.5734,55.2849,55.3048,219915.0
2023-11-30 15:10:00,55.59,55.67,55.44,55.56,314682.0,55.3048,55.3843,55.1555,55.2749,314682.0
2023-11-30 15:20:00,55.55,55.6,55.41,55.49,389448.0,55.265,55.3147,55.1257,55.2053,389448.0
2023-11-30 15:30:00,55.48,55.53,55.37,55.38,341818.0,55.1953,55.2451,55.0859,55.0958,341818.0
2023-11-30 15:40:00,55.38,55.61,55.37,55.55,491343.0,55.0958,55.3247,55.0859,55.265,491343.0
2023-11-30 15:50:00,55.56,55.89,55.52,55.7,1347703.0,55.2749,55.6032,55.2351,55.4142,1347703.0
2023-12-01 09:30:00,52.22,52.38,50.51,52.12,2927818.0,51.952,52.1112,50.2508,51.8526,2927818.0
2023-12-01 09:40:00,52.1,52.78,51.58,51.6,1579604.0,51.8327,52.5092,51.3153,51.3352,1579604.0
2023-12-01 09:50:00,51.6,52.33,51.58,52.26,915882.0,51.3352,52.0615,51.3153,51.9918,915882.0
2023-12-01 10:00:00,52.27,52.47,51.78,51.85,746751.0,52.0018,52.2008,51.5143,51.5839,746751.0
2023-12-01 10:10:00,51.85,52.14,51.81,52.1,505556.0,51.5839,51.8725,51.5442,51.8327,505556.0
2023-12-01 10:20:00,52.13,52.38,51.93,52.01,500378.0,51.8625,52.1112,51.6635,51.7431,500378.0
2023-12-01 10:30:00,52.01,52.58,51.92,52.51,524537.0,51.7431,52.3102,51.6536,52.2406,524537.0
2023-12-01 10:40:00,52.52,52.76,52.5,52.55,555875.0,52.2505,52.4893,52.2306,52.2804,555875.0
2023-12-01 10:50:00,52.55,52.74,52.5,52.66,293998.0,52.2804,52.4694,52.2306,52.3898,293998.0
2023-12-01 11:00:00,52.66,53.29,52.5,53.29,647773.0,52.3898,53.0166,52.2306,53.0166,647773.0
2023-12-01 11:10:00,53.29,53.77,53.23,53.7,699239.0,53.0166,53.4941,52.9569,53.4245,699239.0
2023-12-01 11:20:00,53.7,53.84,53.13,53.23,596016.0,53.4245,53.5637,52.8574,52.9569,596016.0
2023-12-01 11:30:00,53.24,53.24,52.86,52.94,356885.0,52.9668,52.9668,52.5888,52.6684,356885.0
2023-12-01 11:40:00,52.93,53.29,52.8,53.04,323773.0,52.6584,53.0166,52.5291,52.7678,323773.0
2023-12-01 11:50:00,53.04,53.17,52.88,52.88,190254.0,52.7678,52.8972,52.6087,52.6087,190254.0
2023-12-01 12:00:00,52.88,53.15,52.83,53.09,181839.0,52.6087,52.8773,52.5589,52.8176,181839.0
2023-12-01 12:10:00,53.09,53.36,52.87,52.89,214754.0,52.8176,53.0862,52.5987,52.6186,214754.0
2023-12-01 12:20:00,52.89,52.97,52.72,52.85,265559.0,52.6186,52.6982,52.4495,52.5788,265559.0
2023-12-01 12:30:00,52.85,52.92,52.8,52.85,165394.0,52.5788,52.6485,52.5291,52.5788,165394.0
2023-12-01 12:40:00,52.85,52.99,52.78,52.9,233996.0,52.5788,52.7181,52.5092,52.6286,233996.0
2023-12-01 12:50:00,52.85,52.85,52.45,52.59,320657.0,52.5788,52.5788,52.1809,52.3202,320657.0
2023-12-01 13:00:00,52.59,52.99,52.51,52.98,447269.0,52.3202,52.7181,52.2406,52.7081,447269.0
2023-12-01 13:10:00,52.98,53.04,52.73,52.91,293339.0,52.7081,52.7678,52.4594,52.6385,293339.0
2023-12-01 13:20:00,52.91,53.19,52.76,52.77,312085.0,52.6385,52.9171,52.4893,52.4992,312085.0
2023-12-01 13:30:00,52.78,52.79,52.43,52.47,276521.0,52.5092,52.5191,52.161,52.2008,276521.0
2023-12-01 13:40:00,52.48,52.64,52.36,52.55,310440.0,52.2107,52.3699,52.0913,52.2804,310440.0
2023-12-01 13:50:00,52.56,52.86,52.55,52.78,215075.0,52.2903,52.5888,52.2804,52.5092,215075.0
2023-12-01 14:00:00,52.79,52.8,52.57,52.69,191944.0,52.5191,52.5291,52.3003,52.4196,191944.0
2023-12-01 14:10:00,52.7,52.82,52.66,52.73,211249.0,52.4296,52.549,52.3898,52.4594,211249.0
2023-12-01 14:20:00,52.71,52.89,52.7,52.85,268655.0,52.4395,52.6186,52.4296,52.5788,268655.0
2023-12-01 14:30:00,52.86,52.9,52.68,52.72,201000.0,52.5888,52.6286,52.4097,52.4495,201000.0
2023-12-01 14:40:00,52.72,52.73,52.47,52.72,197849.0,52.4495,52.4594,52.2008,52.4495,197849.0
2023-12-01 14:50:00,52.71,52.79,52.68,52.75,181206.0,52.4395,52.5191,52.4097,52.4793,181206.0
2023-12-01 15:00:00,52.75,52.82,52.57,52.64,174976.0,52.4793,52.549,52.3003,52.3699,174976.0
2023-12-01 15:10:00,52.64,52.71,52.41,52.48,270569.0,52.3699,52.4395,52.1411,52.2107,270569.0
2023-12-01 15:20:00,52.49,52.66,52.41,52.66,313206.0,52.2207,52.3898,52.1411,52.3898,313206.0
2023-12-01 15:30:00,52.66,52.69,52.53,52.59,297746.0,52.3898,52.4196,52.2605,52.3202,297746.0
2023-12-01 15:40:00,52.59,52.85,52.55,52.82,720534.0,52.3202,52.5788,52.2804,52.549,720534.0
2023-12-01 15:50:00,52.81,52.86,52.68,52.84,1548462.0,52.539,52.5888,52.4097,52.5689,1548462.0
2023-12-04 09:30:00,52.02,52.02,50.86,50.91,973600.0,51.7531,51.7531,50.599,50.6488,973600.0
2023-12-04 09:40:00,50.91,51.73,50.79,51.41,570945.0,50.6488,51.4646,50.5294,51.1462,570945.0
2023-12-04 09:50:00,51.42,51.5,51.09,51.21,488923.0,51.1562,51.2357,50.8278,50.9472,488923.0
2023-12-04 10:00:00,51.2,51.99,51.2,51.88,364900.0,50.9373,51.7232,50.9373,51.6138,364900.0
2023-12-04 10:10:00,51.86,52.06,51.36,51.36,272435.0,51.5939,51.7929,51.0965,51.0965,272435.0
2023-12-04 10:20:00,51.36,51.41,50.96,51.02,357626.0,51.0965,51.1462,50.6985,50.7582,357626.0
2023-12-04 10:30:00,51.01,51.13,50.7,50.88,376634.0,50.7483,50.8676,50.4398,50.6189,376634.0
2023-12-04 10:40:00,50.88,50.95,50.64,50.88,309523.0,50.6189,50.6886,50.3802,50.6189,309523.0
2023-12-04 10:50:00,50.88,50.9,50.63,50.72,275112.0,50.6189,50.6388,50.3702,50.4597,275112.0
2023-12-04 11:00:00,50.73,51.03,50.73,51.02,172597.0,50.4697,50.7682,50.4697,50.7582,172597.0
2023-12-04 11:10:00,51.03,51.07,50.78,51.03,246476.0,50.7682,50.8079,50.5194,50.7682,246476.0
2023-12-04 11:20:00,51.04,51.3,51.03,51.27,227231.0,50.7781,51.0368,50.7682,51.0069,227231.0
2023-12-04 11:30:00,51.26,51.49,51.19,51.49,188411.0,50.997,51.2258,50.9273,51.2258,188411.0
2023-12-04 11:40:00,51.48,51.5,51.29,51.34,270446.0,51.2158,51.2357,51.0268,51.0766,270446.0
2023-12-04 11:50:00,51.35,51.43,51.29,51.4,130300.0,51.0865,51.1661,51.0268,51.1363,130300.0
2023-12-04 12:00:00,51.41,51.47,51.13,51.2,176489.0,51.1462,51.2059,50.8676,50.9373,176489.0
2023-12-04 12:10:00,51.2,51.41,51.11,51.37,152721.0,50.9373,51.1462,50.8477,51.1064,152721.0
2023-12-04 12:20:00,51.37,51.41,51.21,51.34,137082.0,51.1064,51.1462,50.9472,51.0766,137082.0
2023-12-04 12:30:00,51.34,51.47,51.29,51.35,125370.0,51.0766,51.2059,51.0268,51.0865,125370.0
2023-12-04 12:40:00,51.35,51.46,51.34,51.4,93556.0,51.0865,51.1959,51.0766,51.1363,93556.0
2023-12-04 12:50:00,51.4,51.4,51.28,51.38,105761.0,51.1363,51.1363,51.0169,51.1164,105761.0
2023-12-04 13:00:00,51.38,51.41,51.18,51.26,110915.0,51.1164,51.1462,50.9174,50.997,110915.0
2023-12-04 13:10:00,51.25,51.34,51.22,51.29,125980.0,50.987,51.0766,50.9572,51.0268,125980.0
2023-12-04 13:20:00,51.29,51.31,51.08,51.19,104213.0,51.0268,51.0467,50.8179,50.9273,104213.0
2023-12-04 13:30:00,51.19,51.28,51.12,51.21,118342.0,50.9273,51.0169,50.8577,50.9472,118342.0
2023-12-04 13:40:00,51.2,51.26,51.19,51.2,86275.0,50.9373,50.997,50.9273,50.9373,86275.0
2023-12-04 13:50:00,51.19,51.22,51.12,51.13,93302.0,50.9273,50.9572,50.8577,50.8676,93302.0
2023-12-04 14:00:00,51.12,51.16,50.96,51.09,142549.0,50.8577,50.8975,50.6985,50.8278,142549.0
2023-12-04 14:10:00,51.09,51.28,51.08,51.26,133933.0,50.8278,51.0169,50.8179,50.997,133933.0
2023-12-04 14:20:00,51.27,51.39,51.25,51.39,97093.0,51.0069,51.1263,50.987,51.1263,97093.0
2023-12-04 14:30:00,51.38,51.55,51.35,51.48,117243.0,51.1164,51.2855,51.0865,51.2158,117243.0
2023-12-04 14:40:00,51.48,51.56,51.44,51.53,79023.0,51.2158,51.2954,51.1761,51.2656,79023.0
2023-12-04 14:50:00,51.53,51.73,51.5,51.67,135070.0,51.2656,51.4646,51.2357,51.4049,135070.0
2023-12-04 15:00:00,51.67,51.73,51.61,51.62,133781.0,51.4049,51.4646,51.3452,51.3551,133781.0
2023-12-04 15:10:00,51.62,51.7,51.61,51.66,182794.0,51.3551,51.4347,51.3452,51.3949,182794.0
2023-12-04 15:20:00,51.66,51.82,51.66,51.8,142446.0,51.3949,51.5541,51.3949,51.5342,142446.0
2023-12-04 15:30:00,51.8,51.94,51.78,51.85,181157.0,51.5342,51.6735,51.5143,51.5839,181157.0
2023-12-04 15:40:00,51.84,51.98,51.8,51.88,265660.0,51.574,51.7133,51.5342,51.6138,265660.0
2023-12-04 15:50:00,51.89,52.08,51.88,52.01,830304.0,51.6237,51.8128,51.6138,51.7431,830304.0
2023-12-05 09:30:00,51.22,51.38,50.68,50.69,456816.0,50.9572,51.1164,50.42,50.4299,456816.0
2023-12-05 09:40:00,50.69,51.13,50.58,51.07,335539.0,50.4299,50.8676,50.3205,50.8079,335539.0
2023-12-05 09:50:00,51.07,51.29,50.97,51.13,261566.0,50.8079,51.0268,50.7085,50.8676,261566.0
2023-12-05 10:00:00,51.12,51.47,51.12,51.18,181890.0,50.8577,51.2059,50.8577,50.9174,181890.0
2023-12-05 10:10:00,51.17,51.26,51.08,51.18,145139.0,50.9074,50.997,50.8179,50.9174,145139.0
2023-12-05 10:20:00,51.18,51.26,50.74,50.89,317399.0,50.9174,50.997,50.4796,50.6289,317399.0
2023-12-05 10:30:00,50.89,50.99,50.79,50.89,129476.0,50.6289,50.7284,50.5294,50.6289,129476.0
2023-12-05 10:40:00,50.89,51.03,50.81,50.98,155903.0,50.6289,50.7682,50.5493,50.7184,155903.0
2023-12-05 10:50:00,50.98,50.99,50.84,50.89,186368.0,50.7184,50.7284,50.5791,50.6289,186368.0
2023-12-05 11:00:00,50.89,51.0,50.85,50.9,120199.0,50.6289,50.7383,50.5891,50.6388,120199.0
2023-12-05 11:10:00,50.91,50.92,50.58,50.59,193155.0,50.6488,50.6587,50.3205,50.3304,193155.0
2023-12-05 11:20:00,50.6,50.67,50.55,50.58,186782.0,50.3404,50.41,50.2906,50.3205,186782.0
2023-12-05 11:30:00,50.58,50.8,50.57,50.73,107929.0,50.3205,50.5393,50.3105,50.4697,107929.0
2023-12-05 11:40:00,50.73,50.9,50.71,50.87,105582.0,50.4697,50.6388,50.4498,50.609,105582.0
2023-12-05 11:50:00,50.87,50.87,50.52,50.82,151994.0,50.609,50.609,50.2608,50.5592,151994.0
2023-12-05 12:00:00,50.83,50.91,50.77,50.83,86246.0,50.5692,50.6488,50.5095,50.5692,86246.0
2023-12-05 12:10:00,50.83,50.91,50.76,50.78,94079.0,50.5692,50.6488,50.4995,50.5194,94079.0
2023-12-05 12:20:00,50.78,50.84,50.65,50.8,91636.0,50.5194,50.5791,50.3901,50.5393,91636.0
2023-12-05 12:30:00,50.8,50.8,50.68,50.7,73725.0,50.5393,50.5393,50.42,50.4398,73725.0
2023-12-05 12:40:00,50.7,50.71,50.49,50.65,142325.0,50.4398,50.4498,50.2309,50.3901,142325.0
2023-12-05 12:50:00,50.62,50.76,50.59,50.76,70528.0,50.3603,50.4995,50.3304,50.4995,70528.0
2023-12-05 13:00:00,50.76,50.78,50.62,50.71,109209.0,50.4995,50.5194,50.3603,50.4498,109209.0
2023-12-05 13:10:00,50.72,50.77,50.67,50.75,69506.0,50.4597,50.5095,50.41,50.4896,69506.0
2023-12-05 13:20:00,50.75,50.82,50.72,50.74,74468.0,50.4896,50.5592,50.4597,50.4796,74468.0
2023-12-05 13:30:00,50.75,50.79,50.66,50.69,63098.0,50.4896,50.5294,50.4001,50.4299,63098.0
2023-12-05 13:40:00,50.71,50.77,50.67,50.73,69012.0,50.4498,50.5095,50.41,50.4697,69012.0
2023-12-05 13:50:00,50.72,50.81,50.71,50.75,60726.0,50.4597,50.5493,50.4498,50.4896,60726.0
2023-12-05 14:00:00,50.75,50.83,50.69,50.81,67999.0,50.4896,50.5692,50.4299,50.5493,67999.0
2023-12-05 14:10:00,50.82,50.99,50.81,50.98,80812.0,50.5592,50.7284,50.5493,50.7184,80812.0
2023-12-05 14:20:00,50.99,50.99,50.88,50.93,62118.0,50.7284,50.7284,50.6189,50.6687,62118.0
2023-12-05 14:30:00,50.93,50.94,50.77,50.83,85851.0,50.6687,50.6786,50.5095,50.5692,85851.0
2023-12-05 14:40:00,50.83,50.86,50.75,50.84,66120.0,50.5692,50.599,50.4896,50.5791,66120.0
2023-12-05 14:50:00,50.84,50.94,50.82,50.9,70345.0,50.5791,50.6786,50.5592,50.6388,70345.0
2023-12-05 15:00:00,50.9,50.94,50.81,50.82,79261.0,50.6388,50.6786,50.5493,50.5592,79261.0
2023-12-05 15:10:00,50.82,50.96,50.82,50.89,92588.0,50.5592,50.6985,50.5592,50.6289,92588.0
2023-12-05 15:20:00,50.9,50.92,50.81,50.83,99402.0,50.6388,50.6587,50.5493,50.5692,99402.0
2023-12-05 15:30:00,50.83,50.85,50.74,50.77,140579.0,50.5692,50.5891,50.4796,50.5095,140579.0
2023-12-05 15:40:00,50.77,50.85,50.73,50.76,322268.0,50.5095,50.5891,50.4697,50.4995,322268.0
2023-12-05 15:50:00,50.75,50.87,50.62,50.71,930447.0,50.4896,50.609,50.3603,50.4498,930447.0
2023-12-06 09:30:00,51.56,51.6,50.91,50.94,310139.0,51.2954,51.3352,50.6488,50.6786,310139.0
2023-12-06 09:40:00,50.96,51.05,50.61,50.85,341189.0,50.6985,50.7881,50.3503,50.5891,341189.0
2023-12-06 09:50:00,50.87,51.15,50.83,51.07,196626.0,50.609,50.8875,50.5692,50.8079,196626.0
2023-12-06 10:00:00,51.07,51.48,51.02,51.46,171961.0,50.8079,51.2158,50.7582,51.1959,171961.0
2023-12-06 10:10:00,51.46,51.56,51.31,51.42,205039.0,51.1959,51.2954,51.0467,51.1562,205039.0
2023-12-06 10:20:00,51.42,51.44,51.18,51.28,272703.0,51.1562,51.1761,50.9174,51.0169,272703.0
2023-12-06 10:30:00,51.28,51.67,51.28,51.62,151153.0,51.0169,51.4049,51.0169,51.3551,151153.0
2023-12-06 10:40:00,51.62,51.75,51.52,51.61,131062.0,51.3551,51.4845,51.2556,51.3452,131062.0
2023-12-06 10:50:00,51.61,51.86,51.5,51.58,222671.0,51.3452,51.5939,51.2357,51.3153,222671.0
2023-12-06 11:00:00,51.57,51.61,51.48,51.52,119137.0,51.3054,51.3452,51.2158,51.2556,119137.0
2023-12-06 11:10:00,51.51,51.62,51.43,51.46,76792.0,51.2457,51.3551,51.1661,51.1959,76792.0
2023-12-06 11:20:00,51.46,51.5,51.29,51.31,64053.0,51.1959,51.2357,51.0268,51.0467,64053.0
2023-12-06 11:30:00,51.31,51.32,51.08,51.17,83308.0,51.0467,51.0567,50.8179,50.9074,83308.0
2023-12-06 11:40:00,51.15,51.15,50.97,51.05,81304.0,50.8875,50.8875,50.7085,50.7881,81304.0
2023-12-06 11:50:00,51.05,51.2,51.03,51.2,74515.0,50.7881,50.9373,50.7682,50.9373,74515.0
2023-12-06 12:00:00,51.2,51.22,51.06,51.15,54209.0,50.9373,50.9572,50.798,50.8875,54209.0
2023-12-06 12:10:00,51.15,51.29,51.07,51.1,97603.0,50.8875,51.0268,50.8079,50.8378,97603.0
2023-12-06 12:20:00,51.1,51.17,51.05,51.07,65699.0,50.8378,50.9074,50.7881,50.8079,65699.0
2023-12-06 12:30:00,51.06,51.09,50.97,51.02,75279.0,50.798,50.8278,50.7085,50.7582,75279.0
2023-12-06 12:40:00,51.02,51.07,50.91,50.97,104730.0,50.7582,50.8079,50.6488,50.7085,104730.0
2023-12-06 12:50:00,50.97,50.98,50.79,50.83,136178.0,50.7085,50.7184,50.5294,50.5692,136178.0
2023-12-06 13:00:00,50.83,50.89,50.65,50.73,155784.0,50.5692,50.6289,50.3901,50.4697,155784.0
2023-12-06 13:10:00,50.73,50.89,50.72,50.82,99781.0,50.4697,50.6289,50.4597,50.5592,99781.0
2023-12-06 13:20:00,50.82,50.84,50.62,50.73,101035.0,50.5592,50.5791,50.3603,50.4697,101035.0
2023-12-06 13:30:00,50.73,50.75,50.57,50.59,103945.0,50.4697,50.4896,50.3105,50.3304,103945.0
2023-12-06 13:40:00,50.58,50.67,50.5,50.66,148747.0,50.3205,50.41,50.2409,50.4001,148747.0
2023-12-06 13:50:00,50.66,50.81,50.66,50.8,91518.0,50.4001,50.5493,50.4001,50.5393,91518.0
2023-12-06 14:00:00,50.8,50.83,50.73,50.79,70377.0,50.5393,50.5692,50.4697,50.5294,70377.0
2023-12-06 14:10:00,50.79,50.82,50.71,50.75,90709.0,50.5294,50.5592,50.4498,50.4896,90709.0
2023-12-06 14:20:00,50.76,50.85,50.71,50.76,98605.0,50.4995,50.5891,50.4498,50.4995,98605.0
2023-12-06 14:30:00,50.76,50.92,50.76,50.86,79832.0,50.4995,50.6587,50.4995,50.599,79832.0
2023-12-06 14:40:00,50.86,50.89,50.81,50.84,62948.0,50.599,50.6289,50.5493,50.5791,62948.0
2023-12-06 14:50:00,50.84,50.85,50.71,50.73,76917.0,50.5791,50.5891,50.4498,50.4697,76917.0
2023-12-06 15:00:00,50.73,50.8,50.6,50.65,102644.0,50.4697,50.5393,50.3404,50.3901,102644.0
2023-12-06 15:10:00,50.65,50.66,50.51,50.54,105350.0,50.3901,50.4001,50.2508,50.2807,105350.0
2023-12-06 15:20:00,50.54,50.55,50.44,50.5,155969.0,50.2807,50.2906,50.1812,50.2409,155969.0
2023-12-06 15:30:00,50.5,50.56,50.46,50.46,128842.0,50.2409,50.3006,50.2011,50.2011,128842.0
2023-12-06 15:40:00,50.46,50.56,50.42,50.51,251019.0,50.2011,50.3006,50.1613,50.2508,251019.0
2023-12-06 15:50:00,50.5,50.52,50.35,50.46,565068.0,50.2409,50.2608,50.0916,50.2011,565068.0
2023-12-07 09:30:00,50.77,51.4,50.56,51.2,289558.0,50.5095,51.1363,50.3006,50.9373,289558.0
2023-12-07 09:40:00,51.21,51.34,51.07,51.16,202989.0,50.9472,51.0766,50.8079,50.8975,202989.0
2023-12-07 09:50:00,51.16,51.55,51.11,51.27,254450.0,50.8975,51.2855,50.8477,51.0069,254450.0
2023-12-07 10:00:00,51.25,51.8,51.18,51.58,370716.0,50.987,51.5342,50.9174,51.3153,370716.0
2023-12-07 10:10:00,51.57,51.8,51.52,51.66,256168.0,51.3054,51.5342,51.2556,51.3949,256168.0
2023-12-07 10:20:00,51.65,51.92,51.61,51.79,258735.0,51.385,51.6536,51.3452,51.5243,258735.0
2023-12-07 10:30:00,51.78,52.0,51.71,51.91,290355.0,51.5143,51.7332,51.4447,51.6436,290355.0
2023-12-07 10:40:00,51.93,52.15,51.8,51.99,257427.0,51.6635,51.8824,51.5342,51.7232,257427.0
2023-12-07 10:50:00,52.0,52.34,51.97,52.29,308083.0,51.7332,52.0714,51.7033,52.0217,308083.0
2023-12-07 11:00:00,52.3,52.33,52.17,52.3,194191.0,52.0316,52.0615,51.9023,52.0316,194191.0
2023-12-07 11:10:00,52.3,52.36,51.78,51.86,192427.0,52.0316,52.0913,51.5143,51.5939,192427.0
2023-12-07 11:20:00,51.86,51.96,51.74,51.88,172836.0,51.5939,51.6934,51.4745,51.6138,172836.0
2023-12-07 11:30:00,51.88,51.97,51.77,51.91,134965.0,51.6138,51.7033,51.5044,51.6436,134965.0
2023-12-07 11:40:00,51.91,51.98,51.77,51.94,85207.0,51.6436,51.7133,51.5044,51.6735,85207.0
2023-12-07 11:50:00,51.94,51.96,51.82,51.92,78964.0,51.6735,51.6934,51.5541,51.6536,78964.0
2023-12-07 12:00:00,51.93,52.03,51.88,51.99,138145.0,51.6635,51.763,51.6138,51.7232,138145.0
2023-12-07 12:10:00,52.0,52.27,52.0,52.24,136128.0,51.7332,52.0018,51.7332,51.9719,136128.0
2023-12-07 12:20:00,52.25,52.32,52.13,52.23,105502.0,51.9819,52.0515,51.8625,51.962,105502.0
2023-12-07 12:30:00,52.23,52.24,52.02,52.02,96396.0,51.962,51.9719,51.7531,51.7531,96396.0
2023-12-07 12:40:00,52.03,52.12,51.97,52.09,82930.0,51.763,51.8526,51.7033,51.8227,82930.0
2023-12-07 12:50:00,52.1,52.16,52.04,52.09,70848.0,51.8327,51.8924,51.773,51.8227,70848.0
2023-12-07 13:00:00,52.1,52.23,52.08,52.16,66095.0,51.8327,51.962,51.8128,51.8924,66095.0
2023-12-07 13:10:00,52.16,52.16,51.95,51.98,98727.0,51.8924,51.8924,51.6834,51.7133,98727.0
2023-12-07 13:20:00,51.97,52.04,51.89,51.96,85882.0,51.7033,51.773,51.6237,51.6934,85882.0
2023-12-07 13:30:00,51.97,52.01,51.89,51.97,63226.0,51.7033,51.7431,51.6237,51.7033,63226.0
2023-12-07 13:40:00,51.97,52.03,51.91,51.94,58691.0,51.7033,51.763,51.6436,51.6735,58691.0
2023-12-07 13:50:00,51.94,52.01,51.92,51.99,57225.0,51.6735,51.7431,51.6536,51.7232,57225.0
2023-12-07 14:00:00,51.98,52.18,51.94,52.17,111133.0,51.7133,51.9123,51.6735,51.9023,111133.0
2023-12-07 14:10:00,52.17,52.38,52.14,52.38,179616.0,51.9023,52.1112,51.8725,52.1112,179616.0
2023-12-07 14:20:00,52.37,52.49,52.26,52.33,154167.0,52.1013,52.2207,51.9918,52.0615,154167.0
2023-12-07 14:30:00,52.33,52.34,52.05,52.06,78709.0,52.0615,52.0714,51.7829,51.7929,78709.0
2023-12-07 14:40:00,52.05,52.11,52.02,52.11,54757.0,51.7829,51.8426,51.7531,51.8426,54757.0
2023-12-07 14:50:00,52.11,52.16,52.07,52.1,58758.0,51.8426,51.8924,51.8028,51.8327,58758.0
2023-12-07 15:00:00,52.08,52.28,52.05,52.28,84683.0,51.8128,52.0117,51.7829,52.0117,84683.0
2023-12-07 15:10:00,52.28,52.32,52.23,52.27,108611.0,52.0117,52.0515,51.962,52.0018,108611.0
2023-12-07 15:20:00,52.28,52.28,52.01,52.02,106288.0,52.0117,52.0117,51.7431,51.7531,106288.0
2023-12-07 15:30:00,52.02,52.12,52.0,52.05,144366.0,51.7531,51.8526,51.7332,51.7829,144366.0
2023-12-07 15:40:00,52.05,52.18,52.05,52.16,155935.0,51.7829,51.9123,51.7829,51.8924,155935.0
2023-12-07 15:50:00,52.16,52.32,52.16,52.17,597804.0,51.8924,52.0515,51.8924,51.9023,597804.0
2023-12-08 09:30:00,51.72,52.47,51.66,52.41,323911.0,51.4546,52.2008,51.3949,52.1411,323911.0
2023-12-08 09:40:00,52.4,52.6,52.28,52.39,173301.0,52.1311,52.3301,52.0117,52.1212,173301.0
2023-12-08 09:50:00,52.4,52.43,52.06,52.34,124757.0,52.1311,52.161,51.7929,52.0714,124757.0
2023-12-08 10:00:00,52.36,52.83,52.35,52.83,174136.0,52.0913,52.5589,52.0814,52.5589,174136.0
2023-12-08 10:10:00,52.82,52.96,52.73,52.9,168615.0,52.549,52.6883,52.4594,52.6286,168615.0
2023-12-08 10:20:00,52.91,53.11,52.9,53.08,173153.0,52.6385,52.8375,52.6286,52.8076,173153.0
2023-12-08 10:30:00,53.08,53.12,52.52,52.6,218631.0,52.8076,52.8474,52.2505,52.3301,218631.0
2023-12-08 10:40:00,52.59,52.91,52.59,52.86,86671.0,52.3202,52.6385,52.3202,52.5888,86671.0
2023-12-08 10:50:00,52.86,52.94,52.77,52.9,107382.0,52.5888,52.6684,52.4992,52.6286,107382.0
2023-12-08 11:00:00,52.91,52.93,52.66,52.8,83786.0,52.6385,52.6584,52.3898,52.5291,83786.0
2023-12-08 11:10:00,52.81,52.84,52.64,52.66,101542.0,52.539,52.5689,52.3699,52.3898,101542.0
2023-12-08 11:20:00,52.65,52.77,52.58,52.72,103822.0,52.3798,52.4992,52.3102,52.4495,103822.0
2023-12-08 11:30:00,52.73,52.79,52.52,52.62,95211.0,52.4594,52.5191,52.2505,52.35,95211.0
2023-12-08 11:40:00,52.62,52.62,52.47,52.55,65750.0,52.35,52.35,52.2008,52.2804,65750.0
2023-12-08 11:50:00,52.56,52.64,52.53,52.6,57642.0,52.2903,52.3699,52.2605,52.3301,57642.0
2023-12-08 12:00:00,52.63,52.68,52.57,52.63,65158.0,52.3599,52.4097,52.3003,52.3599,65158.0
2023-12-08 12:10:00,52.63,52.64,52.38,52.57,117565.0,52.3599,52.3699,52.1112,52.3003,117565.0
2023-12-08 12:20:00,52.59,52.8,52.58,52.76,58111.0,52.3202,52.5291,52.3102,52.4893,58111.0
2023-12-08 12:30:00,52.77,52.79,52.66,52.76,62242.0,52.4992,52.5191,52.3898,52.4893,62242.0
2023-12-08 12:40:00,52.76,52.9,52.76,52.82,63770.0,52.4893,52.6286,52.4893,52.549,63770.0
2023-12-08 12:50:00,52.83,52.9,52.8,52.9,72262.0,52.5589,52.6286,52.5291,52.6286,72262.0
2023-12-08 13:00:00,52.9,52.93,52.83,52.87,62196.0,52.6286,52.6584,52.5589,52.5987,62196.0
2023-12-08 13:10:00,52.87,52.94,52.79,52.79,53827.0,52.5987,52.6684,52.5191,52.5191,53827.0
2023-12-08 13:20:00,52.76,52.86,52.72,52.84,43756.0,52.4893,52.5888,52.4495,52.5689,43756.0
2023-12-08 13:30:00,52.84,52.84,52.72,52.73,51898.0,52.5689,52.5689,52.4495,52.4594,51898.0
2023-12-08 13:40:00,52.73,52.83,52.69,52.8,41952.0,52.4594,52.5589,52.4196,52.5291,41952.0
2023-12-08 13:50:00,52.82,52.87,52.8,52.87,52413.0,52.549,52.5987,52.5291,52.5987,52413.0
2023-12-08 14:00:00,52.88,52.88,52.78,52.85,52957.0,52.6087,52.6087,52.5092,52.5788,52957.0
2023-12-08 14:10:00,52.85,52.98,52.82,52.97,88312.0,52.5788,52.7081,52.549,52.6982,88312.0
2023-12-08 14:20:00,52.96,53.02,52.93,52.98,72023.0,52.6883,52.7479,52.6584,52.7081,72023.0
2023-12-08 14:30:00,52.98,53.0,52.88,52.95,69533.0,52.7081,52.728,52.6087,52.6783,69533.0
2023-12-08 14:40:00,52.95,53.0,52.92,52.99,79848.0,52.6783,52.728,52.6485,52.7181,79848.0
2023-12-08 14:50:00,52.99,53.01,52.88,52.93,60976.0,52.7181,52.738,52.6087,52.6584,60976.0
2023-12-08 15:00:00,52.93,52.96,52.77,52.87,84221.0,52.6584,52.6883,52.4992,52.5987,84221.0
2023-12-08 15:10:00,52.88,52.96,52.81,52.9,68714.0,52.6087,52.6883,52.539,52.6286,68714.0
2023-12-08 15:20:00,52.88,52.97,52.8,52.94,104294.0,52.6087,52.6982,52.5291,52.6684,104294.0
2023-12-08 15:30:00,52.93,53.04,52.92,53.03,147098.0,52.6584,52.7678,52.6485,52.7579,147098.0
2023-12-08 15:40:00,53.03,53.03,52.84,52.87,129455.0,52.7579,52.7579,52.5689,52.5987,129455.0
2023-12-08 15:50:00,52.86,52.9,52.76,52.89,620863.0,52.5888,52.6286,52.4893,52.6186,620863.0
2023-12-11 09:30:00,53.74,53.83,53.34,53.49,432272.0,53.4642,53.5538,53.0663,53.2155,432272.0
2023-12-11 09:40:00,53.48,53.82,53.4,53.67,220541.0,53.2056,53.5438,53.126,53.3946,220541.0
2023-12-11 09:50:00,53.67,53.7,53.37,53.44,254327.0,53.3946,53.4245,53.0961,53.1658,254327.0
2023-12-11 10:00:00,53.44,53.64,53.39,53.53,243720.0,53.1658,53.3648,53.116,53.2553,243720.0
2023-12-11 10:10:00,53.54,53.73,53.45,53.54,165583.0,53.2653,53.4543,53.1757,53.2653,165583.0
2023-12-11 10:20:00,53.54,53.6,53.23,53.25,409350.0,53.2653,53.325,52.9569,52.9768,409350.0
2023-12-11 10:30:00,53.25,53.5,53.08,53.41,474866.0,52.9768,53.2255,52.8076,53.1359,474866.0
2023-12-11 10:40:00,53.4,53.43,53.17,53.35,186813.0,53.126,53.1558,52.8972,53.0763,186813.0
2023-12-11 10:50:00,53.36,53.48,53.21,53.28,170838.0,53.0862,53.2056,52.937,53.0066,170838.0
2023-12-11 11:00:00,53.29,53.39,53.17,53.18,137344.0,53.0166,53.116,52.8972,52.9071,137344.0
2023-12-11 11:10:00,53.19,53.24,52.95,53.05,148044.0,52.9171,52.9668,52.6783,52.7778,148044.0
2023-12-11 11:20:00,53.05,53.19,52.98,53.03,139770.0,52.7778,52.9171,52.7081,52.7579,139770.0
2023-12-11 11:30:00,53.04,53.11,52.89,53.05,139063.0,52.7678,52.8375,52.6186,52.7778,139063.0
2023-12-11 11:40:00,53.05,53.15,53.01,53.15,96910.0,52.7778,52.8773,52.738,52.8773,96910.0
2023-12-11 11:50:00,53.14,53.24,53.1,53.23,90085.0,52.8673,52.9668,52.8275,52.9569,90085.0
2023-12-11 12:00:00,53.23,53.46,53.16,53.44,102848.0,52.9569,53.1857,52.8872,53.1658,102848.0
2023-12-11 12:10:00,53.43,53.55,53.41,53.55,126025.0,53.1558,53.2752,53.1359,53.2752,126025.0
2023-12-11 12:20:00,53.54,53.74,53.53,53.73,100268.0,53.2653,53.4642,53.2553,53.4543,100268.0
2023-12-11 12:30:00,53.73,53.96,53.7,53.94,149834.0,53.4543,53.6831,53.4245,53.6632,149834.0
2023-12-11 12:40:00,53.94,54.19,53.94,54.19,211471.0,53.6632,53.9119,53.6632,53.9119,211471.0
2023-12-11 12:50:00,54.19,54.33,54.14,54.18,238310.0,53.9119,54.0512,53.8622,53.902,238310.0
2023-12-11 13:00:00,54.17,54.32,53.99,54.31,207239.0,53.892,54.0413,53.713,54.0313,207239.0
2023-12-11 13:10:00,54.3,54.31,54.03,54.08,172122.0,54.0214,54.0313,53.7528,53.8025,172122.0
2023-12-11 13:20:00,54.08,54.2,54.0,54.2,132401.0,53.8025,53.9219,53.7229,53.9219,132401.0
2023-12-11 13:30:00,54.2,54.25,54.15,54.17,97176.0,53.9219,53.9716,53.8721,53.892,97176.0
2023-12-11 13:40:00,54.16,54.26,54.13,54.24,84510.0,53.8821,53.9816,53.8522,53.9617,84510.0
2023-12-11 13:50:00,54.23,54.34,54.23,54.3,96327.0,53.9517,54.0612,53.9517,54.0214,96327.0
2023-12-11 14:00:00,54.3,54.43,54.3,54.38,90240.0,54.0214,54.1507,54.0214,54.101,90240.0
2023-12-11 14:10:00,54.37,54.47,54.3,54.37,323308.0,54.091,54.1905,54.0214,54.091,323308.0
2023-12-11 14:20:00,54.36,54.43,54.33,54.41,80297.0,54.0811,54.1507,54.0512,54.1308,80297.0
2023-12-11 14:30:00,54.41,54.44,54.15,54.22,152852.0,54.1308,54.1607,53.8721,53.9418,152852.0
2023-12-11 14:40:00,54.22,54.24,54.12,54.18,95438.0,53.9418,53.9617,53.8423,53.902,95438.0
2023-12-11 14:50:00,54.18,54.29,54.15,54.26,607459.0,53.902,54.0114,53.8721,53.9816,607459.0
2023-12-11 15:00:00,54.26,54.36,54.1,54.35,139197.0,53.9816,54.0811,53.8224,54.0711,139197.0
2023-12-11 15:10:00,54.35,54.39,54.24,54.36,192336.0,54.0711,54.1109,53.9617,54.0811,192336.0
2023-12-11 15:20:00,54.36,54.44,54.24,54.31,383903.0,54.0811,54.1607,53.9617,54.0313,383903.0
2023-12-11 15:30:00,54.3,54.49,54.29,54.49,235360.0,54.0214,54.2104,54.0114,54.2104,235360.0
2023-12-11 15:40:00,54.49,54.61,54.47,54.59,402012.0,54.2104,54.3298,54.1905,54.3099,402012.0
2023-12-11 15:50:00,54.57,54.59,54.4,54.53,1073823.0,54.29,54.3099,54.1209,54.2502,1073823.0
2023-12-12 09:30:00,53.81,54.05,53.7,53.84,273971.0,53.5339,53.7727,53.4245,53.5637,273971.0
2023-12-12 09:40:00,53.84,54.14,53.83,54.05,225798.0,53.5637,53.8622,53.5538,53.7727,225798.0
2023-12-12 09:50:00,54.06,54.32,54.03,54.17,111506.0,53.7826,54.0413,53.7528,53.892,111506.0
2023-12-12 10:00:00,54.18,54.19,53.98,54.05,102638.0,53.902,53.9119,53.703,53.7727,102638.0
2023-12-12 10:10:00,54.03,54.08,53.89,54.01,101012.0,53.7528,53.8025,53.6135,53.7329,101012.0
2023-12-12 10:20:00,54.02,54.09,53.91,53.97,69369.0,53.7428,53.8125,53.6334,53.6931,69369.0
2023-12-12 10:30:00,53.97,54.2,53.96,54.17,82636.0,53.6931,53.9219,53.6831,53.892,82636.0
2023-12-12 10:40:00,54.18,54.23,54.1,54.15,94166.0,53.902,53.9517,53.8224,53.8721,94166.0
2023-12-12 10:50:00,54.15,54.28,54.06,54.28,118209.0,53.8721,54.0015,53.7826,54.0015,118209.0
2023-12-12 11:00:00,54.28,54.31,54.1,54.14,111526.0,54.0015,54.0313,53.8224,53.8622,111526.0
2023-12-12 11:10:00,54.15,54.16,54.05,54.06,79772.0,53.8721,53.8821,53.7727,53.7826,79772.0
2023-12-12 11:20:00,54.05,54.17,53.96,53.97,92229.0,53.7727,53.892,53.6831,53.6931,92229.0
2023-12-12 11:30:00,53.97,54.01,53.89,53.91,90177.0,53.6931,53.7329,53.6135,53.6334,90177.0
2023-12-12 11:40:00,53.91,53.96,53.87,53.9,77093.0,53.6334,53.6831,53.5936,53.6234,77093.0
2023-12-12 11:50:00,53.89,53.92,53.78,53.8,133575.0,53.6135,53.6433,53.504,53.5239,133575.0
2023-12-12 12:00:00,53.8,53.81,53.5,53.55,128643.0,53.5239,53.5339,53.2255,53.2752,128643.0
2023-12-12 12:10:00,53.55,53.65,53.5,53.63,94376.0,53.2752,53.3747,53.2255,53.3548,94376.0
2023-12-12 12:20:00,53.62,53.85,53.62,53.82,129223.0,53.3449,53.5737,53.3449,53.5438,129223.0
2023-12-12 12:30:00,53.83,53.97,53.82,53.91,50568.0,53.5538,53.6931,53.5438,53.6334,50568.0
2023-12-12 12:40:00,53.91,53.98,53.84,53.84,69609.0,53.6334,53.703,53.5637,53.5637,69609.0
2023-12-12 12:50:00,53.84,53.92,53.83,53.88,47575.0,53.5637,53.6433,53.5538,53.6035,47575.0
2023-12-12 13:00:00,53.88,54.02,53.86,53.93,51391.0,53.6035,53.7428,53.5836,53.6533,51391.0
2023-12-12 13:10:00,53.92,54.0,53.89,53.95,44290.0,53.6433,53.7229,53.6135,53.6732,44290.0
2023-12-12 13:20:00,53.95,53.97,53.88,53.97,46077.0,53.6732,53.6931,53.6035,53.6931,46077.0
2023-12-12 13:30:00,53.97,54.04,53.93,54.02,50660.0,53.6931,53.7627,53.6533,53.7428,50660.0
2023-12-12 13:40:00,54.03,54.09,53.98,54.08,72530.0,53.7528,53.8125,53.703,53.8025,72530.0
2023-12-12 13:50:00,54.08,54.14,54.05,54.11,55411.0,53.8025,53.8622,53.7727,53.8324,55411.0
2023-12-12 14:00:00,54.1,54.1,54.01,54.05,60419.0,53.8224,53.8224,53.7329,53.7727,60419.0
2023-12-12 14:10:00,54.05,54.08,53.99,54.04,48787.0,53.7727,53.8025,53.713,53.7627,48787.0
2023-12-12 14:20:00,54.05,54.12,54.02,54.07,54772.0,53.7727,53.8423,53.7428,53.7926,54772.0
2023-12-12 14:30:00,54.08,54.16,54.05,54.16,86457.0,53.8025,53.8821,53.7727,53.8821,86457.0
2023-12-12 14:40:00,54.16,54.17,54.08,54.12,93359.0,53.8821,53.892,53.8025,53.8423,93359.0
2023-12-12 14:50:00,54.13,54.24,54.12,54.23,103153.0,53.8522,53.9617,53.8423,53.9517,103153.0
2023-12-12 15:00:00,54.23,54.24,54.15,54.18,81236.0,53.9517,53.9617,53.8721,53.902,81236.0
2023-12-12 15:10:00,54.19,54.2,54.09,54.09,95820.0,53.9119,53.9219,53.8125,53.8125,95820.0
2023-12-12 15:20:00,54.1,54.25,54.09,54.16,120796.0,53.8224,53.9716,53.8125,53.8821,120796.0
2023-12-12 15:30:00,54.16,54.28,54.1,54.27,144498.0,53.8821,54.0015,53.8224,53.9915,144498.0
2023-12-12 15:40:00,54.28,54.3,54.18,54.25,240280.0,54.0015,54.0214,53.902,53.9716,240280.0
2023-12-12 15:50:00,54.24,54.3,54.17,54.28,751840.0,53.9617,54.0214,53.892,54.0015,751840.0
2023-12-13 09:30:00,54.34,55.07,54.2,55.07,296639.0,54.0612,54.7874,53.9219,54.7874,296639.0
2023-12-13 09:40:00,55.08,55.22,54.92,55.01,308863.0,54.7974,54.9367,54.6382,54.7277,308863.0
2023-12-13 09:50:00,55.01,55.18,54.91,55.08,158554.0,54.7277,54.8969,54.6282,54.7974,158554.0
2023-12-13 10:00:00,55.07,55.45,54.99,55.44,214129.0,54.7874,55.1655,54.7078,55.1555,214129.0
2023-12-13 10:10:00,55.44,55.73,55.44,55.71,266648.0,55.1555,55.444,55.1555,55.4241,266648.0
2023-12-13 10:20:00,55.71,55.79,55.25,55.33,288053.0,55.4241,55.5037,54.9665,55.0461,288053.0
2023-12-13 10:30:00,55.33,55.41,55.16,55.37,131977.0,55.0461,55.1257,54.877,55.0859,131977.0
2023-12-13 10:40:00,55.35,55.46,55.29,55.46,98760.0,55.066,55.1754,55.0063,55.1754,98760.0
2023-12-13 10:50:00,55.46,55.47,55.32,55.43,85863.0,55.1754,55.1854,55.0361,55.1456,85863.0
2023-12-13 11:00:00,55.42,55.59,55.36,55.59,149184.0,55.1356,55.3048,55.0759,55.3048,149184.0
2023-12-13 11:10:00,55.59,55.66,55.52,55.57,84139.0,55.3048,55.3744,55.2351,55.2849,84139.0
2023-12-13 11:20:00,55.55,55.69,55.46,55.62,101963.0,55.265,55.4042,55.1754,55.3346,101963.0
2023-12-13 11:30:00,55.61,55.79,55.6,55.72,87988.0,55.3247,55.5037,55.3147,55.4341,87988.0
2023-12-13 11:40:00,55.72,56.07,55.7,55.93,404922.0,55.4341,55.7823,55.4142,55.643,404922.0
2023-12-13 11:50:00,55.93,56.0,55.87,55.95,127946.0,55.643,55.7127,55.5833,55.6629,127946.0
2023-12-13 12:00:00,55.95,56.01,55.64,55.75,294631.0,55.6629,55.7226,55.3545,55.4639,294631.0
2023-12-13 12:10:00,55.75,55.98,55.75,55.84,128975.0,55.4639,55.6928,55.4639,55.5535,128975.0
2023-12-13 12:20:00,55.84,55.89,55.78,55.84,87707.0,55.5535,55.6032,55.4938,55.5535,87707.0
2023-12-13 12:30:00,55.83,55.83,55.51,55.55,133884.0,55.5435,55.5435,55.2252,55.265,133884.0
2023-12-13 12:40:00,55.55,55.56,55.27,55.3,104633.0,55.265,55.2749,54.9864,55.0162,104633.0
2023-12-13 12:50:00,55.3,55.41,55.27,55.29,68358.0,55.0162,55.1257,54.9864,55.0063,68358.0
2023-12-13 13:00:00,55.29,55.29,55.15,55.17,57578.0,55.0063,55.0063,54.867,54.8869,57578.0
2023-12-13 13:10:00,55.16,55.21,55.1,55.13,63165.0,54.877,54.9267,54.8173,54.8471,63165.0
2023-12-13 13:20:00,55.14,55.32,55.1,55.3,78293.0,54.8571,55.0361,54.8173,55.0162,78293.0
2023-12-13 13:30:00,55.3,55.37,55.14,55.17,132009.0,55.0162,55.0859,54.8571,54.8869,132009.0
2023-12-13 13:40:00,55.17,55.33,55.16,55.29,49377.0,54.8869,55.0461,54.877,55.0063,49377.0
2023-12-13 13:50:00,55.3,55.35,55.25,55.31,47701.0,55.0162,55.066,54.9665,55.0262,47701.0
2023-12-13 14:00:00,55.31,56.14,55.3,56.14,225075.0,55.0262,55.8519,55.0162,55.8519,225075.0
2023-12-13 14:10:00,56.14,56.37,55.91,56.35,275848.0,55.8519,56.0808,55.6231,56.0609,275848.0
2023-12-13 14:20:00,56.35,56.46,56.11,56.14,265143.0,56.0609,56.1703,55.8221,55.8519,265143.0
2023-12-13 14:30:00,56.15,56.65,55.97,56.63,151260.0,55.8619,56.3593,55.6828,56.3394,151260.0
2023-12-13 14:40:00,56.63,57.01,56.59,56.91,332828.0,56.3394,56.7175,56.2996,56.618,332828.0
2023-12-13 14:50:00,56.91,57.11,56.85,57.04,244076.0,56.618,56.817,56.5583,56.7473,244076.0
2023-12-13 15:00:00,57.04,57.34,57.04,57.25,197166.0,56.7473,57.0458,56.7473,56.9562,197166.0
2023-12-13 15:10:00,57.26,57.26,56.7,56.73,306266.0,56.9662,56.9662,56.4091,56.4389,306266.0
2023-12-13 15:20:00,56.73,56.85,56.33,56.51,299232.0,56.4389,56.5583,56.041,56.22,299232.0
2023-12-13 15:30:00,56.49,56.98,56.47,56.98,188736.0,56.2001,56.6876,56.1802,56.6876,188736.0
2023-12-13 15:40:00,56.98,57.25,56.93,57.23,438187.0,56.6876,56.9562,56.6379,56.9363,438187.0
2023-12-13 15:50:00,57.22,57.26,56.93,57.23,1310905.0,56.9264,56.9662,56.6379,56.9363,1310905.0
2023-12-14 09:30:00,58.07,59.51,57.84,59.43,925909.0,57.772,59.2046,57.5432,59.1251,925909.0
2023-12-14 09:40:00,59.43,59.94,59.32,59.35,670450.0,59.1251,59.6324,59.0156,59.0455,670450.0
2023-12-14 09:50:00,59.35,59.73,59.3,59.69,519846.0,59.0455,59.4235,58.9957,59.3837,519846.0
2023-12-14 10:00:00,59.69,59.7,59.16,59.25,476035.0,59.3837,59.3937,58.8564,58.946,476035.0
2023-12-14 10:10:00,59.25,59.3,58.85,59.05,393850.0,58.946,58.9957,58.548,58.747,393850.0
2023-12-14 10:20:00,59.06,59.51,58.99,59.47,312392.0,58.757,59.2046,58.6873,59.1648,312392.0
2023-12-14 10:30:00,59.46,59.72,59.35,59.48,339200.0,59.1549,59.4136,59.0455,59.1748,339200.0
2023-12-14 10:40:00,59.49,59.6,59.33,59.42,399333.0,59.1847,59.2942,59.0256,59.1151,399333.0
2023-12-14 10:50:00,59.41,59.5,59.23,59.45,238420.0,59.1052,59.1947,58.9261,59.145,238420.0
2023-12-14 11:00:00,59.44,59.46,59.11,59.17,178334.0,59.135,59.1549,58.8067,58.8664,178334.0
2023-12-14 11:10:00,59.17,59.38,58.93,59.01,207133.0,58.8664,59.0753,58.6276,58.7072,207133.0
2023-12-14 11:20:00,59.02,59.06,58.67,58.91,273852.0,58.7172,58.757,58.369,58.6077,273852.0
2023-12-14 11:30:00,58.91,59.1,58.66,58.73,153647.0,58.6077,58.7967,58.359,58.4286,153647.0
2023-12-14 11:40:00,58.74,59.01,58.74,58.91,81144.0,58.4386,58.7072,58.4386,58.6077,81144.0
2023-12-14 11:50:00,58.92,58.96,58.76,58.85,151210.0,58.6177,58.6575,58.4585,58.548,151210.0
2023-12-14 12:00:00,58.84,58.86,58.63,58.82,157415.0,58.5381,58.558,58.3292,58.5182,157415.0
2023-12-14 12:10:00,58.83,58.87,58.51,58.57,178028.0,58.5281,58.5679,58.2098,58.2695,178028.0
2023-12-14 12:20:00,58.57,58.64,58.47,58.6,207845.0,58.2695,58.3391,58.17,58.2993,207845.0
2023-12-14 12:30:00,58.6,58.71,58.53,58.57,148847.0,58.2993,58.4087,58.2297,58.2695,148847.0
2023-12-14 12:40:00,58.57,58.96,58.56,58.89,116963.0,58.2695,58.6575,58.2595,58.5878,116963.0
2023-12-14 12:50:00,58.88,58.91,58.25,58.3,164717.0,58.5779,58.6077,57.9511,58.0009,164717.0
2023-12-14 13:00:00,58.29,58.47,58.1,58.41,220018.0,57.9909,58.17,57.8019,58.1103,220018.0
2023-12-14 13:10:00,58.42,58.52,58.33,58.46,154621.0,58.1202,58.2197,58.0307,58.16,154621.0
2023-12-14 13:20:00,58.45,58.54,58.12,58.13,118861.0,58.1501,58.2396,57.8218,57.8317,118861.0
2023-12-14 13:30:00,58.14,58.48,58.13,58.42,132056.0,57.8417,58.1799,57.8317,58.1202,132056.0
2023-12-14 13:40:00,58.41,58.61,58.34,58.35,118461.0,58.1103,58.3093,58.0406,58.0506,118461.0
2023-12-14 13:50:00,58.35,58.44,58.11,58.4,162163.0,58.0506,58.1401,57.8118,58.1003,162163.0
2023-12-14 14:00:00,58.39,58.67,58.39,58.57,130528.0,58.0904,58.369,58.0904,58.2695,130528.0
2023-12-14 14:10:00,58.55,58.69,58.5,58.66,195644.0,58.2496,58.3888,58.1998,58.359,195644.0
2023-12-14 14:20:00,58.67,58.7,58.55,58.68,175288.0,58.369,58.3988,58.2496,58.3789,175288.0
2023-12-14 14:30:00,58.68,58.79,58.54,58.76,156410.0,58.3789,58.4883,58.2396,58.4585,156410.0
2023-12-14 14:40:00,58.76,59.0,58.74,58.97,124110.0,58.4585,58.6973,58.4386,58.6674,124110.0
2023-12-14 14:50:00,58.97,59.18,58.95,59.18,149175.0,58.6674,58.8763,58.6475,58.8763,149175.0
2023-12-14 15:00:00,59.18,59.24,59.04,59.1,161617.0,58.8763,58.936,58.7371,58.7967,161617.0
2023-12-14 15:10:00,59.1,59.2,59.08,59.18,164550.0,58.7967,58.8962,58.7768,58.8763,164550.0
2023-12-14 15:20:00,59.17,59.17,58.93,58.95,186657.0,58.8664,58.8664,58.6276,58.6475,186657.0
2023-12-14 15:30:00,58.95,59.18,58.95,59.08,187776.0,58.6475,58.8763,58.6475,58.7768,187776.0
2023-12-14 15:40:00,59.09,59.29,59.03,59.14,394353.0,58.7868,58.9858,58.7271,58.8365,394353.0
2023-12-14 15:50:00,59.13,59.31,59.08,59.27,786111.0,58.8266,59.0057,58.7768,58.9659,786111.0
2023-12-15 09:30:00,59.65,60.09,59.18,59.3,1426969.0,59.3439,59.7817,58.8763,58.9957,1426969.0
2023-12-15 09:40:00,59.31,59.53,59.1,59.36,259581.0,59.0057,59.2245,58.7967,59.0554,259581.0
2023-12-15 09:50:00,59.37,59.5,59.2,59.47,232422.0,59.0654,59.1947,58.8962,59.1648,232422.0
2023-12-15 10:00:00,59.47,59.74,59.38,59.69,201351.0,59.1648,59.4335,59.0753,59.3837,201351.0
2023-12-15 10:10:00,59.69,59.77,59.45,59.71,108738.0,59.3837,59.4633,59.145,59.4036,108738.0
2023-12-15 10:20:00,59.71,60.01,59.7,60.0,151859.0,59.4036,59.7021,59.3937,59.6921,151859.0
2023-12-15 10:30:00,60.0,60.08,59.89,59.99,189402.0,59.6921,59.7717,59.5827,59.6822,189402.0
2023-12-15 10:40:00,59.99,60.06,59.94,60.04,102457.0,59.6822,59.7518,59.6324,59.7319,102457.0
2023-12-15 10:50:00,60.04,60.1,59.99,60.06,130960.0,59.7319,59.7916,59.6822,59.7518,130960.0
2023-12-15 11:00:00,60.06,60.12,59.99,60.07,138715.0,59.7518,59.8115,59.6822,59.7618,138715.0
2023-12-15 11:10:00,60.09,60.12,59.98,60.07,142207.0,59.7817,59.8115,59.6722,59.7618,142207.0
2023-12-15 11:20:00,60.08,60.22,60.08,60.21,114358.0,59.7717,59.911,59.7717,59.9011,114358.0
2023-12-15 11:30:00,60.21,60.28,60.17,60.18,99123.0,59.9011,59.9707,59.8613,59.8712,99123.0
2023-12-15 11:40:00,60.17,60.17,59.99,60.03,85972.0,59.8613,59.8613,59.6822,59.722,85972.0
2023-12-15 11:50:00,60.04,60.22,60.02,60.2,93285.0,59.7319,59.911,59.712,59.8911,93285.0
2023-12-15 12:00:00,60.21,60.23,59.96,59.98,87627.0,59.9011,59.9209,59.6523,59.6722,87627.0
2023-12-15 12:10:00,59.98,60.0,59.79,59.89,100656.0,59.6722,59.6921,59.4832,59.5827,100656.0
2023-12-15 12:20:00,59.88,60.04,59.85,60.0,119261.0,59.5727,59.7319,59.5429,59.6921,119261.0
2023-12-15 12:30:00,60.0,60.01,59.69,59.74,78967.0,59.6921,59.7021,59.3837,59.4335,78967.0
2023-12-15 12:40:00,59.73,59.77,59.62,59.68,93222.0,59.4235,59.4633,59.3141,59.3738,93222.0
2023-12-15 12:50:00,59.67,59.69,59.44,59.52,105961.0,59.3638,59.3837,59.135,59.2146,105961.0
2023-12-15 13:00:00,59.5,59.59,59.42,59.51,86549.0,59.1947,59.2842,59.1151,59.2046,86549.0
2023-12-15 13:10:00,59.52,59.67,59.49,59.62,68820.0,59.2146,59.3638,59.1847,59.3141,68820.0
2023-12-15 13:20:00,59.63,59.87,59.62,59.85,94254.0,59.324,59.5628,59.3141,59.5429,94254.0
2023-12-15 13:30:00,59.86,59.89,59.66,59.71,71525.0,59.5528,59.5827,59.3539,59.4036,71525.0
2023-12-15 13:40:00,59.7,59.7,59.36,59.54,111851.0,59.3937,59.3937,59.0554,59.2345,111851.0
2023-12-15 13:50:00,59.54,59.73,59.36,59.45,114662.0,59.2345,59.4235,59.0554,59.145,114662.0
2023-12-15 14:00:00,59.44,59.64,59.38,59.63,61890.0,59.135,59.334,59.0753,59.324,61890.0
2023-12-15 14:10:00,59.64,59.83,59.59,59.81,158446.0,59.334,59.523,59.2842,59.5031,158446.0
2023-12-15 14:20:00,59.81,59.85,59.54,59.54,202447.0,59.5031,59.5429,59.2345,59.2345,202447.0
2023-12-15 14:30:00,59.55,59.75,59.54,59.65,60103.0,59.2444,59.4434,59.2345,59.3439,60103.0
2023-12-15 14:40:00,59.66,59.73,59.6,59.64,56697.0,59.3539,59.4235,59.2942,59.334,56697.0
2023-12-15 14:50:00,59.64,59.71,59.58,59.66,85970.0,59.334,59.4036,59.2743,59.3539,85970.0
2023-12-15 15:00:00,59.67,59.75,59.49,59.51,85167.0,59.3638,59.4434,59.1847,59.2046,85167.0
2023-12-15 15:10:00,59.51,59.58,59.41,59.45,90509.0,59.2046,59.2743,59.1052,59.145,90509.0
2023-12-15 15:20:00,59.44,59.5,59.41,59.46,115043.0,59.135,59.1947,59.1052,59.1549,115043.0
2023-12-15 15:30:00,59.47,59.53,59.35,59.42,108496.0,59.1648,59.2245,59.0455,59.1151,108496.0
2023-12-15 15:40:00,59.42,59.5,59.36,59.5,146156.0,59.1151,59.1947,59.0554,59.1947,146156.0
2023-12-15 15:50:00,59.5,59.75,59.5,59.57,821047.0,59.1947,59.4434,59.1947,59.2643,821047.0
2023-12-18 09:30:00,59.51,59.6,58.89,59.05,286165.0,59.2046,59.2942,58.5878,58.747,286165.0
2023-12-18 09:40:00,59.04,59.33,59.0,59.12,175668.0,58.7371,59.0256,58.6973,58.8166,175668.0
2023-12-18 09:50:00,59.1,59.28,59.02,59.23,146799.0,58.7967,58.9758,58.7172,58.9261,146799.0
2023-12-18 10:00:00,59.25,59.49,59.21,59.21,161700.0,58.946,59.1847,58.9062,58.9062,161700.0
2023-12-18 10:10:00,59.21,59.29,58.98,59.03,159743.0,58.9062,58.9858,58.6774,58.7271,159743.0
2023-12-18 10:20:00,59.03,59.08,58.84,58.84,110048.0,58.7271,58.7768,58.5381,58.5381,110048.0
2023-12-18 10:30:00,58.85,58.92,58.77,58.83,110914.0,58.548,58.6177,58.4684,58.5281,110914.0
2023-12-18 10:40:00,58.83,58.9,58.68,58.76,134848.0,58.5281,58.5978,58.3789,58.4585,134848.0
2023-12-18 10:50:00,58.77,58.79,58.51,58.63,223007.0,58.4684,58.4883,58.2098,58.3292,223007.0
2023-12-18 11:00:00,58.63,58.64,58.37,58.54,126399.0,58.3292,58.3391,58.0705,58.2396,126399.0
2023-12-18 11:10:00,58.55,58.81,58.53,58.76,126293.0,58.2496,58.5082,58.2297,58.4585,126293.0
2023-12-18 11:20:00,58.76,58.79,58.69,58.77,69625.0,58.4585,58.4883,58.3888,58.4684,69625.0
2023-12-18 11:30:00,58.75,58.89,58.7,58.89,88666.0,58.4485,58.5878,58.3988,58.5878,88666.0
2023-12-18 11:40:00,58.87,59.08,58.86,59.0,66278.0,58.5679,58.7768,58.558,58.6973,66278.0
2023-12-18 11:50:00,59.0,59.07,58.93,58.98,73995.0,58.6973,58.7669,58.6276,58.6774,73995.0
2023-12-18 12:00:00,58.98,59.1,58.96,59.07,70951.0,58.6774,58.7967,58.6575,58.7669,70951.0
2023-12-18 12:10:00,59.06,59.23,59.06,59.23,99260.0,58.757,58.9261,58.757,58.9261,99260.0
2023-12-18 12:20:00,59.21,59.23,59.11,59.15,103520.0,58.9062,58.9261,58.8067,58.8465,103520.0
2023-12-18 12:30:00,59.16,59.34,59.15,59.31,89845.0,58.8564,59.0355,58.8465,59.0057,89845.0
2023-12-18 12:40:00,59.3,59.37,59.25,59.36,73609.0,58.9957,59.0654,58.946,59.0554,73609.0
2023-12-18 12:50:00,59.37,59.37,59.28,59.32,72198.0,59.0654,59.0654,58.9758,59.0156,72198.0
2023-12-18 13:00:00,59.32,59.36,59.19,59.33,67439.0,59.0156,59.0554,58.8863,59.0256,67439.0
2023-12-18 13:10:00,59.33,59.4,59.24,59.36,60248.0,59.0256,59.0952,58.936,59.0554,60248.0
2023-12-18 13:20:00,59.37,59.47,59.32,59.45,91953.0,59.0654,59.1648,59.0156,59.145,91953.0
2023-12-18 13:30:00,59.46,59.49,59.39,59.47,48899.0,59.1549,59.1847,59.0853,59.1648,48899.0
2023-12-18 13:40:00,59.47,59.66,59.4,59.66,115270.0,59.1648,59.3539,59.0952,59.3539,115270.0
2023-12-18 13:50:00,59.67,59.68,59.57,59.65,77534.0,59.3638,59.3738,59.2643,59.3439,77534.0
2023-12-18 14:00:00,59.66,59.69,59.59,59.66,46303.0,59.3539,59.3837,59.2842,59.3539,46303.0
2023-12-18 14:10:00,59.65,59.72,59.63,59.68,48302.0,59.3439,59.4136,59.324,59.3738,48302.0
2023-12-18 14:20:00,59.69,59.84,59.68,59.75,120459.0,59.3837,59.5329,59.3738,59.4434,120459.0
2023-12-18 14:30:00,59.76,59.82,59.68,59.8,69654.0,59.4534,59.5131,59.3738,59.4932,69654.0
2023-12-18 14:40:00,59.8,59.88,59.76,59.88,66724.0,59.4932,59.5727,59.4534,59.5727,66724.0
2023-12-18 14:50:00,59.88,59.89,59.79,59.79,63774.0,59.5727,59.5827,59.4832,59.4832,63774.0
2023-12-18 15:00:00,59.79,59.92,59.74,59.88,65546.0,59.4832,59.6125,59.4335,59.5727,65546.0
2023-12-18 15:10:00,59.89,59.91,59.82,59.88,74988.0,59.5827,59.6026,59.5131,59.5727,74988.0
2023-12-18 15:20:00,59.87,59.93,59.86,59.92,86311.0,59.5628,59.6225,59.5528,59.6125,86311.0
2023-12-18 15:30:00,59.93,59.93,59.71,59.74,135297.0,59.6225,59.6225,59.4036,59.4335,135297.0
2023-12-18 15:40:00,59.74,59.79,59.6,59.67,249088.0,59.4335,59.4832,59.2942,59.3638,249088.0
2023-12-18 15:50:00,59.66,59.76,59.62,59.75,698260.0,59.3539,59.4534,59.3141,59.4434,698260.0
2023-12-19 09:30:00,59.62,59.82,59.26,59.45,227995.0,59.3141,59.5131,58.9559,59.145,227995.0
2023-12-19 09:40:00,59.43,59.92,59.4,59.55,159844.0,59.1251,59.6125,59.0952,59.2444,159844.0
2023-12-19 09:50:00,59.56,59.62,59.38,59.47,170001.0,59.2544,59.3141,59.0753,59.1648,170001.0
2023-12-19 10:00:00,59.47,59.47,59.07,59.12,162114.0,59.1648,59.1648,58.7669,58.8166,162114.0
2023-12-19 10:10:00,59.12,59.4,59.11,59.4,170086.0,58.8166,59.0952,58.8067,59.0952,170086.0
2023-12-19 10:20:00,59.4,59.52,59.28,59.36,105035.0,59.0952,59.2146,58.9758,59.0554,105035.0
2023-12-19 10:30:00,59.36,59.44,59.24,59.25,69972.0,59.0554,59.135,58.936,58.946,69972.0
2023-12-19 10:40:00,59.25,59.32,59.1,59.3,125897.0,58.946,59.0156,58.7967,58.9957,125897.0
2023-12-19 10:50:00,59.31,59.48,59.28,59.47,49999.0,59.0057,59.1748,58.9758,59.1648,49999.0
2023-12-19 11:00:00,59.48,59.52,59.37,59.47,68056.0,59.1748,59.2146,59.0654,59.1648,68056.0
2023-12-19 11:10:00,59.49,59.6,59.44,59.54,57510.0,59.1847,59.2942,59.135,59.2345,57510.0
2023-12-19 11:20:00,59.54,59.58,59.41,59.56,46521.0,59.2345,59.2743,59.1052,59.2544,46521.0
2023-12-19 11:30:00,59.56,59.7,59.46,59.69,51890.0,59.2544,59.3937,59.1549,59.3837,51890.0
2023-12-19 11:40:00,59.7,59.76,59.65,59.67,40626.0,59.3937,59.4534,59.3439,59.3638,40626.0
2023-12-19 11:50:00,59.68,59.7,59.54,59.54,36729.0,59.3738,59.3937,59.2345,59.2345,36729.0
2023-12-19 12:00:00,59.51,59.66,59.46,59.57,39674.0,59.2046,59.3539,59.1549,59.2643,39674.0
2023-12-19 12:10:00,59.57,59.69,59.53,59.66,36089.0,59.2643,59.3837,59.2245,59.3539,36089.0
2023-12-19 12:20:00,59.68,59.76,59.6,59.72,30995.0,59.3738,59.4534,59.2942,59.4136,30995.0
2023-12-19 12:30:00,59.71,59.79,59.7,59.76,38442.0,59.4036,59.4832,59.3937,59.4534,38442.0
2023-12-19 12:40:00,59.77,59.83,59.71,59.79,31746.0,59.4633,59.523,59.4036,59.4832,31746.0
2023-12-19 12:50:00,59.79,59.87,59.78,59.83,50202.0,59.4832,59.5628,59.4733,59.523,50202.0
2023-12-19 13:00:00,59.83,59.86,59.64,59.64,39524.0,59.523,59.5528,59.334,59.334,39524.0
2023-12-19 13:10:00,59.65,59.73,59.6,59.64,40004.0,59.3439,59.4235,59.2942,59.334,40004.0
2023-12-19 13:20:00,59.62,59.7,59.62,59.7,36901.0,59.3141,59.3937,59.3141,59.3937,36901.0
2023-12-19 13:30:00,59.71,59.73,59.59,59.65,30813.0,59.4036,59.4235,59.2842,59.3439,30813.0
2023-12-19 13:40:00,59.67,59.73,59.64,59.7,17636.0,59.3638,59.4235,59.334,59.3937,17636.0
2023-12-19 13:50:00,59.7,59.7,59.56,59.65,32821.0,59.3937,59.3937,59.2544,59.3439,32821.0
2023-12-19 14:00:00,59.65,59.68,59.61,59.67,24764.0,59.3439,59.3738,59.3041,59.3638,24764.0
2023-12-19 14:10:00,59.69,59.75,59.65,59.73,26597.0,59.3837,59.4434,59.3439,59.4235,26597.0
2023-12-19 14:20:00,59.71,59.72,59.63,59.68,35919.0,59.4036,59.4136,59.324,59.3738,35919.0
2023-12-19 14:30:00,59.69,59.71,59.63,59.67,27713.0,59.3837,59.4036,59.324,59.3638,27713.0
2023-12-19 14:40:00,59.66,59.7,59.59,59.66,38061.0,59.3539,59.3937,59.2842,59.3539,38061.0
2023-12-19 14:50:00,59.65,59.69,59.65,59.67,25144.0,59.3439,59.3837,59.3439,59.3638,25144.0
2023-12-19 15:00:00,59.66,59.74,59.59,59.65,97096.0,59.3539,59.4335,59.2842,59.3439,97096.0
2023-12-19 15:10:00,59.63,59.72,59.62,59.69,39580.0,59.324,59.4136,59.3141,59.3837,39580.0
2023-12-19 15:20:00,59.69,59.73,59.56,59.65,47335.0,59.3837,59.4235,59.2544,59.3439,47335.0
2023-12-19 15:30:00,59.65,59.65,59.53,59.55,66944.0,59.3439,59.3439,59.2245,59.2444,66944.0
2023-12-19 15:40:00,59.54,59.59,59.46,59.48,74663.0,59.2345,59.2842,59.1549,59.1748,74663.0
2023-12-19 15:50:00,59.49,59.69,59.48,59.68,457877.0,59.1847,59.3837,59.1748,59.3738,457877.0
2023-12-20 09:30:00,59.32,60.53,58.94,60.46,622807.0,59.0156,60.2194,58.6376,60.1498,622807.0
2023-12-20 09:40:00,60.47,60.6,59.58,59.63,468318.0,60.1597,60.289,59.2743,59.324,468318.0
2023-12-20 09:50:00,59.64,59.69,59.39,59.4,204124.0,59.334,59.3837,59.0853,59.0952,204124.0
2023-12-20 10:00:00,59.38,59.61,59.32,59.57,158179.0,59.0753,59.3041,59.0156,59.2643,158179.0
2023-12-20 10:10:00,59.56,59.62,59.39,59.57,236688.0,59.2544,59.3141,59.0853,59.2643,236688.0
2023-12-20 10:20:00,59.58,59.8,59.58,59.7,154835.0,59.2743,59.4932,59.2743,59.3937,154835.0
2023-12-20 10:30:00,59.7,59.9,59.7,59.85,87617.0,59.3937,59.5926,59.3937,59.5429,87617.0
2023-12-20 10:40:00,59.8,59.94,59.71,59.82,87364.0,59.4932,59.6324,59.4036,59.5131,87364.0
2023-12-20 10:50:00,59.82,59.84,59.71,59.77,62336.0,59.5131,59.5329,59.4036,59.4633,62336.0
2023-12-20 11:00:00,59.76,59.89,59.56,59.58,92213.0,59.4534,59.5827,59.2544,59.2743,92213.0
2023-12-20 11:10:00,59.58,59.64,59.52,59.63,63827.0,59.2743,59.334,59.2146,59.324,63827.0
2023-12-20 11:20:00,59.62,59.71,59.56,59.57,47633.0,59.3141,59.4036,59.2544,59.2643,47633.0
2023-12-20 11:30:00,59.59,59.7,59.5,59.7,59034.0,59.2842,59.3937,59.1947,59.3937,59034.0
2023-12-20 11:40:00,59.7,59.83,59.65,59.79,32024.0,59.3937,59.523,59.3439,59.4832,32024.0
2023-12-20 11:50:00,59.79,59.85,59.72,59.72,37314.0,59.4832,59.5429,59.4136,59.4136,37314.0
2023-12-20 12:00:00,59.74,59.9,59.68,59.7,94591.0,59.4335,59.5926,59.3738,59.3937,94591.0
2023-12-20 12:10:00,59.7,59.8,59.69,59.72,40779.0,59.3937,59.4932,59.3837,59.4136,40779.0
2023-12-20 12:20:00,59.71,59.81,59.68,59.78,29562.0,59.4036,59.5031,59.3738,59.4733,29562.0
2023-12-20 12:30:00,59.79,59.81,59.62,59.71,60899.0,59.4832,59.5031,59.3141,59.4036,60899.0
2023-12-20 12:40:00,59.72,59.77,59.63,59.67,55660.0,59.4136,59.4633,59.324,59.3638,55660.0
2023-12-20 12:50:00,59.67,59.68,59.61,59.64,79795.0,59.3638,59.3738,59.3041,59.334,79795.0
2023-12-20 13:00:00,59.64,59.72,59.55,59.7,53959.0,59.334,59.4136,59.2444,59.3937,53959.0
2023-12-20 13:10:00,59.69,59.72,59.62,59.71,32634.0,59.3837,59.4136,59.3141,59.4036,32634.0
2023-12-20 13:20:00,59.71,59.74,59.61,59.65,51769.0,59.4036,59.4335,59.3041,59.3439,51769.0
2023-12-20 13:30:00,59.65,59.72,59.64,59.65,28775.0,59.3439,59.4136,59.334,59.3439,28775.0
2023-12-20 13:40:00,59.63,59.64,59.55,59.6,37770.0,59.324,59.334,59.2444,59.2942,37770.0
2023-12-20 13:50:00,59.6,59.61,59.48,59.58,43768.0,59.2942,59.3041,59.1748,59.2743,43768.0
2023-12-20 14:00:00,59.57,59.59,59.4,59.41,55936.0,59.2643,59.2842,59.0952,59.1052,55936.0
2023-12-20 14:10:00,59.41,59.53,59.41,59.46,28691.0,59.1052,59.2245,59.1052,59.1549,28691.0
2023-12-20 14:20:00,59.45,59.46,59.23,59.25,59538.0,59.145,59.1549,58.9261,58.946,59538.0
2023-12-20 14:30:00,59.24,59.24,58.88,58.91,102460.0,58.936,58.936,58.5779,58.6077,102460.0
2023-12-20 14:40:00,58.86,59.03,58.49,58.57,136681.0,58.558,58.7271,58.1899,58.2695,136681.0
2023-12-20 14:50:00,58.6,58.62,58.09,58.17,182176.0,58.2993,58.3192,57.7919,57.8715,182176.0
2023-12-20 15:00:00,58.19,58.29,57.67,57.88,243122.0,57.8914,57.9909,57.3741,57.583,243122.0
2023-12-20 15:10:00,57.87,58.25,57.85,58.15,210768.0,57.5731,57.9511,57.5532,57.8516,210768.0
2023-12-20 15:20:00,58.15,58.25,57.77,57.78,169562.0,57.8516,57.9511,57.4736,57.4835,169562.0
2023-12-20 15:30:00,57.77,57.93,57.68,57.68,257734.0,57.4736,57.6327,57.384,57.384,257734.0
2023-12-20 15:40:00,57.69,57.87,57.67,57.76,327819.0,57.394,57.5731,57.3741,57.4636,327819.0
2023-12-20 15:50:00,57.76,57.89,57.5,57.52,812762.0,57.4636,57.593,57.205,57.2249,812762.0
2023-12-21 09:30:00,59.25,59.64,59.01,59.24,336229.0,58.946,59.334,58.7072,58.936,336229.0
2023-12-21 09:40:00,59.25,59.44,59.02,59.38,238671.0,58.946,59.135,58.7172,59.0753,238671.0
2023-12-21 09:50:00,59.38,59.54,59.24,59.44,174114.0,59.0753,59.2345,58.936,59.135,174114.0
2023-12-21 10:00:00,59.45,59.6,59.37,59.52,240282.0,59.145,59.2942,59.0654,59.2146,240282.0
2023-12-21 10:10:00,59.53,59.68,59.5,59.63,223354.0,59.2245,59.3738,59.1947,59.324,223354.0
2023-12-21 10:20:00,59.67,59.86,59.31,59.45,149164.0,59.3638,59.5528,59.0057,59.145,149164.0
2023-12-21 10:30:00,59.49,59.61,59.42,59.47,138344.0,59.1847,59.3041,59.1151,59.1648,138344.0
2023-12-21 10:40:00,59.48,59.57,59.37,59.52,106687.0,59.1748,59.2643,59.0654,59.2146,106687.0
2023-12-21 10:50:00,59.51,59.62,59.42,59.62,77408.0,59.2046,59.3141,59.1151,59.3141,77408.0
2023-12-21 11:00:00,59.63,59.68,59.47,59.53,75801.0,59.324,59.3738,59.1648,59.2245,75801.0
2023-12-21 11:10:00,59.52,59.67,59.5,59.62,54827.0,59.2146,59.3638,59.1947,59.3141,54827.0
2023-12-21 11:20:00,59.63,59.87,59.56,59.85,53654.0,59.324,59.5628,59.2544,59.5429,53654.0
2023-12-21 11:30:00,59.85,60.02,59.78,59.98,145916.0,59.5429,59.712,59.4733,59.6722,145916.0
2023-12-21 11:40:00,59.99,60.02,59.87,59.88,83495.0,59.6822,59.712,59.5628,59.5727,83495.0
2023-12-21 11:50:00,59.88,59.89,59.73,59.77,99196.0,59.5727,59.5827,59.4235,59.4633,99196.0
2023-12-21 12:00:00,59.78,59.79,59.45,59.47,64956.0,59.4733,59.4832,59.145,59.1648,64956.0
2023-12-21 12:10:00,59.47,59.6,59.46,59.55,53893.0,59.1648,59.2942,59.1549,59.2444,53893.0
2023-12-21 12:20:00,59.57,59.58,59.43,59.5,54462.0,59.2643,59.2743,59.1251,59.1947,54462.0
2023-12-21 12:30:00,59.5,59.65,59.47,59.58,57221.0,59.1947,59.3439,59.1648,59.2743,57221.0
2023-12-21 12:40:00,59.58,59.67,59.56,59.63,48292.0,59.2743,59.3638,59.2544,59.324,48292.0
2023-12-21 12:50:00,59.61,59.65,59.48,59.55,48279.0,59.3041,59.3439,59.1748,59.2444,48279.0
2023-12-21 13:00:00,59.58,59.69,59.52,59.56,63970.0,59.2743,59.3837,59.2146,59.2544,63970.0
2023-12-21 13:10:00,59.57,59.61,59.48,59.5,247606.0,59.2643,59.3041,59.1748,59.1947,247606.0
2023-12-21 13:20:00,59.5,59.73,59.48,59.68,154947.0,59.1947,59.4235,59.1748,59.3738,154947.0
2023-12-21 13:30:00,59.72,59.76,59.55,59.59,87600.0,59.4136,59.4534,59.2444,59.2842,87600.0
2023-12-21 13:40:00,59.58,59.79,59.55,59.63,54998.0,59.2743,59.4832,59.2444,59.324,54998.0
2023-12-21 13:50:00,59.62,59.72,59.58,59.69,37713.0,59.3141,59.4136,59.2743,59.3837,37713.0
2023-12-21 14:00:00,59.69,59.7,59.57,59.6,28792.0,59.3837,59.3937,59.2643,59.2942,28792.0
2023-12-21 14:10:00,59.58,59.71,59.53,59.69,43736.0,59.2743,59.4036,59.2245,59.3837,43736.0
2023-12-21 14:20:00,59.67,59.67,59.56,59.63,57395.0,59.3638,59.3638,59.2544,59.324,57395.0
2023-12-21 14:30:00,59.63,59.82,59.58,59.82,56742.0,59.324,59.5131,59.2743,59.5131,56742.0
2023-12-21 14:40:00,59.81,59.85,59.75,59.75,50519.0,59.5031,59.5429,59.4434,59.4434,50519.0
2023-12-21 14:50:00,59.75,59.8,59.65,59.77,114499.0,59.4434,59.4932,59.3439,59.4633,114499.0
2023-12-21 15:00:00,59.79,59.96,59.75,59.96,87898.0,59.4832,59.6523,59.4434,59.6523,87898.0
2023-12-21 15:10:00,59.96,60.11,59.94,60.09,151692.0,59.6523,59.8016,59.6324,59.7817,151692.0
2023-12-21 15:20:00,60.1,60.3,60.05,60.29,103563.0,59.7916,59.9906,59.7419,59.9806,103563.0
2023-12-21 15:30:00,60.29,60.32,60.18,60.2,159316.0,59.9806,60.0105,59.8712,59.8911,159316.0
2023-12-21 15:40:00,60.2,60.29,60.19,60.28,187987.0,59.8911,59.9806,59.8812,59.9707,187987.0
2023-12-21 15:50:00,60.28,60.37,60.16,60.22,647471.0,59.9707,60.0602,59.8513,59.911,647471.0
2023-12-22 09:30:00,60.5,60.66,60.21,60.39,207093.0,60.1896,60.3487,59.9011,60.0801,207093.0
2023-12-22 09:40:00,60.38,60.59,60.28,60.41,103085.0,60.0702,60.2791,59.9707,60.1,103085.0
2023-12-22 09:50:00,60.42,60.62,60.37,60.56,46981.0,60.11,60.3089,60.0602,60.2493,46981.0
2023-12-22 10:00:00,60.54,60.66,60.43,60.56,100252.0,60.2294,60.3487,60.1199,60.2493,100252.0
2023-12-22 10:10:00,60.55,60.63,60.51,60.56,56604.0,60.2393,60.3189,60.1995,60.2493,56604.0
2023-12-22 10:20:00,60.56,60.57,60.41,60.54,69727.0,60.2493,60.2592,60.1,60.2294,69727.0
2023-12-22 10:30:00,60.58,60.67,60.49,60.57,62748.0,60.2692,60.3587,60.1796,60.2592,62748.0
2023-12-22 10:40:00,60.57,60.62,60.45,60.47,45214.0,60.2592,60.3089,60.1398,60.1597,45214.0
2023-12-22 10:50:00,60.46,60.52,60.35,60.36,49594.0,60.1498,60.2095,60.0403,60.0503,49594.0
2023-12-22 11:00:00,60.34,60.37,60.18,60.36,84454.0,60.0304,60.0602,59.8712,60.0503,84454.0
2023-12-22 11:10:00,60.37,60.4,60.29,60.31,38793.0,60.0602,60.0901,59.9806,60.0005,38793.0
2023-12-22 11:20:00,60.33,60.44,60.33,60.4,28100.0,60.0204,60.1299,60.0204,60.0901,28100.0
2023-12-22 11:30:00,60.39,60.5,60.31,60.32,40539.0,60.0801,60.1896,60.0005,60.0105,40539.0
2023-12-22 11:40:00,60.3,60.37,60.25,60.32,31777.0,59.9906,60.0602,59.9408,60.0105,31777.0
2023-12-22 11:50:00,60.3,60.37,60.3,60.36,27900.0,59.9906,60.0602,59.9906,60.0503,27900.0
2023-12-22 12:00:00,60.36,60.45,60.28,60.31,56383.0,60.0503,60.1398,59.9707,60.0005,56383.0
2023-12-22 12:10:00,60.29,60.29,60.18,60.27,27387.0,59.9806,59.9806,59.8712,59.9607,27387.0
2023-12-22 12:20:00,60.26,60.32,60.18,60.3,36677.0,59.9508,60.0105,59.8712,59.9906,36677.0
2023-12-22 12:30:00,60.3,60.35,60.22,60.33,22896.0,59.9906,60.0403,59.911,60.0204,22896.0
2023-12-22 12:40:00,60.32,60.41,60.32,60.39,43830.0,60.0105,60.1,60.0105,60.0801,43830.0
2023-12-22 12:50:00,60.37,60.39,60.32,60.37,16430.0,60.0602,60.0801,60.0105,60.0602,16430.0
2023-12-22 13:00:00,60.38,60.42,60.33,60.4,23392.0,60.0702,60.11,60.0204,60.0901,23392.0
2023-12-22 13:10:00,60.41,60.45,60.39,60.39,23019.0,60.1,60.1398,60.0801,60.0801,23019.0
2023-12-22 13:20:00,60.38,60.47,60.38,60.42,28064.0,60.0702,60.1597,60.0702,60.11,28064.0
2023-12-22 13:30:00,60.41,60.48,60.41,60.42,23570.0,60.1,60.1697,60.1,60.11,23570.0
2023-12-22 13:40:00,60.42,60.44,60.36,60.43,27030.0,60.11,60.1299,60.0503,60.1199,27030.0
2023-12-22 13:50:00,60.43,60.44,60.36,60.37,24814.0,60.1199,60.1299,60.0503,60.0602,24814.0
2023-12-22 14:00:00,60.35,60.37,60.07,60.15,54713.0,60.0403,60.0602,59.7618,59.8414,54713.0
2023-12-22 14:10:00,60.14,60.2,59.98,60.08,46867.0,59.8314,59.8911,59.6722,59.7717,46867.0
2023-12-22 14:20:00,60.1,60.13,59.87,59.9,46319.0,59.7916,59.8215,59.5628,59.5926,46319.0
2023-12-22 14:30:00,59.9,60.03,59.71,59.98,87039.0,59.5926,59.722,59.4036,59.6722,87039.0
2023-12-22 14:40:00,60.0,60.17,59.99,60.13,41580.0,59.6921,59.8613,59.6822,59.8215,41580.0
2023-12-22 14:50:00,60.14,60.25,60.13,60.25,35108.0,59.8314,59.9408,59.8215,59.9408,35108.0
2023-12-22 15:00:00,60.28,60.3,60.11,60.14,40756.0,59.9707,59.9906,59.8016,59.8314,40756.0
2023-12-22 15:10:00,60.13,60.2,60.08,60.12,45831.0,59.8215,59.8911,59.7717,59.8115,45831.0
2023-12-22 15:20:00,60.11,60.25,60.1,60.24,51648.0,59.8016,59.9408,59.7916,59.9309,51648.0
2023-12-22 15:30:00,60.24,60.26,60.12,60.16,52105.0,59.9309,59.9508,59.8115,59.8513,52105.0
2023-12-22 15:40:00,60.15,60.22,60.08,60.16,71180.0,59.8414,59.911,59.7717,59.8513,71180.0
2023-12-22 15:50:00,60.16,60.28,60.14,60.25,269452.0,59.8513,59.9707,59.8314,59.9408,269452.0
2023-12-26 09:30:00,60.69,60.88,60.56,60.83,210137.0,60.3786,60.5676,60.2493,60.5179,210137.0
2023-12-26 09:40:00,60.79,61.08,60.77,60.94,172261.0,60.4781,60.7666,60.4582,60.6273,172261.0
2023-12-26 09:50:00,60.94,61.02,60.85,60.93,71511.0,60.6273,60.7069,60.5378,60.6174,71511.0
2023-12-26 10:00:00,60.92,61.01,60.82,60.82,37904.0,60.6074,60.6969,60.5079,60.5079,37904.0
2023-12-26 10:10:00,60.83,60.97,60.81,60.95,32827.0,60.5179,60.6572,60.498,60.6373,32827.0
2023-12-26 10:20:00,60.94,60.94,60.74,60.77,37858.0,60.6273,60.6273,60.4283,60.4582,37858.0
2023-12-26 10:30:00,60.79,60.92,60.76,60.9,36388.0,60.4781,60.6074,60.4482,60.5875,36388.0
2023-12-26 10:40:00,60.89,60.89,60.68,60.69,33356.0,60.5776,60.5776,60.3686,60.3786,33356.0
2023-12-26 10:50:00,60.67,60.74,60.61,60.69,34116.0,60.3587,60.4283,60.299,60.3786,34116.0
2023-12-26 11:00:00,60.69,60.71,60.6,60.69,25599.0,60.3786,60.3985,60.289,60.3786,25599.0
2023-12-26 11:10:00,60.69,60.79,60.67,60.75,21031.0,60.3786,60.4781,60.3587,60.4383,21031.0
2023-12-26 11:20:00,60.75,60.78,60.71,60.78,20020.0,60.4383,60.4681,60.3985,60.4681,20020.0
2023-12-26 11:30:00,60.79,60.92,60.78,60.89,28958.0,60.4781,60.6074,60.4681,60.5776,28958.0
2023-12-26 11:40:00,60.88,60.95,60.82,60.85,41528.0,60.5676,60.6373,60.5079,60.5378,41528.0
2023-12-26 11:50:00,60.85,60.99,60.85,60.97,45415.0,60.5378,60.677,60.5378,60.6572,45415.0
2023-12-26 12:00:00,60.96,60.97,60.92,60.95,39712.0,60.6472,60.6572,60.6074,60.6373,39712.0
2023-12-26 12:10:00,60.95,61.09,60.95,61.02,63610.0,60.6373,60.7765,60.6373,60.7069,63610.0
2023-12-26 12:20:00,61.02,61.03,60.93,60.96,28575.0,60.7069,60.7168,60.6174,60.6472,28575.0
2023-12-26 12:30:00,60.96,61.02,60.86,60.9,57187.0,60.6472,60.7069,60.5477,60.5875,57187.0
2023-12-26 12:40:00,60.91,61.01,60.89,61.01,53584.0,60.5975,60.6969,60.5776,60.6969,53584.0
2023-12-26 12:50:00,61.0,61.01,60.93,60.98,72314.0,60.687,60.6969,60.6174,60.6671,72314.0
2023-12-26 13:00:00,60.98,61.11,60.96,61.06,48784.0,60.6671,60.7964,60.6472,60.7467,48784.0
2023-12-26 13:10:00,61.05,61.12,61.05,61.11,44433.0,60.7367,60.8064,60.7367,60.7964,44433.0
2023-12-26 13:20:00,61.11,61.18,61.1,61.14,60328.0,60.7964,60.8661,60.7865,60.8263,60328.0
2023-12-26 13:30:00,61.15,61.16,61.02,61.04,36166.0,60.8362,60.8462,60.7069,60.7268,36166.0
2023-12-26 13:40:00,61.05,61.1,61.01,61.09,44628.0,60.7367,60.7865,60.6969,60.7765,44628.0
2023-12-26 13:50:00,61.08,61.08,60.99,61.0,29048.0,60.7666,60.7666,60.677,60.687,29048.0
2023-12-26 14:00:00,61.01,61.1,61.0,61.07,25214.0,60.6969,60.7865,60.687,60.7566,25214.0
2023-12-26 14:10:00,61.06,61.11,61.06,61.09,18934.0,60.7467,60.7964,60.7467,60.7765,18934.0
2023-12-26 14:20:00,61.08,61.16,61.08,61.11,29576.0,60.7666,60.8462,60.7666,60.7964,29576.0
2023-12-26 14:30:00,61.11,61.19,61.1,61.16,31108.0,60.7964,60.876,60.7865,60.8462,31108.0
2023-12-26 14:40:00,61.15,61.18,61.11,61.17,18076.0,60.8362,60.8661,60.7964,60.8561,18076.0
2023-12-26 14:50:00,61.17,61.26,61.17,61.26,56749.0,60.8561,60.9457,60.8561,60.9457,56749.0
2023-12-26 15:00:00,61.27,61.43,61.26,61.39,69854.0,60.9556,61.1148,60.9457,61.075,69854.0
2023-12-26 15:10:00,61.39,61.39,61.33,61.35,73733.0,61.075,61.075,61.0153,61.0352,73733.0
2023-12-26 15:20:00,61.36,61.47,61.34,61.41,100023.0,61.0451,61.1546,61.0253,61.0949,100023.0
2023-12-26 15:30:00,61.41,61.47,61.37,61.43,101622.0,61.0949,61.1546,61.0551,61.1148,101622.0
2023-12-26 15:40:00,61.42,61.49,61.38,61.43,117177.0,61.1048,61.1745,61.065,61.1148,117177.0
2023-12-26 15:50:00,61.43,61.43,61.1,61.15,331686.0,61.1148,61.1148,60.7865,60.8362,331686.0
2023-12-27 09:30:00,61.4,61.64,61.3,61.48,136804.0,61.0849,61.3237,60.9855,61.1645,136804.0
2023-12-27 09:40:00,61.48,61.53,61.36,61.5,83717.0,61.1645,61.2143,61.0451,61.1844,83717.0
2023-12-27 09:50:00,61.51,61.65,61.47,61.62,86601.0,61.1944,61.3337,61.1546,61.3038,86601.0
2023-12-27 10:00:00,61.62,61.7,61.45,61.51,75078.0,61.3038,61.3834,61.1347,61.1944,75078.0
2023-12-27 10:10:00,61.51,61.52,61.11,61.25,76883.0,61.1944,61.2043,60.7964,60.9357,76883.0
2023-12-27 10:20:00,61.24,61.34,61.2,61.3,44662.0,60.9258,61.0253,60.886,60.9855,44662.0
2023-12-27 10:30:00,61.28,61.29,61.14,61.25,48179.0,60.9656,60.9755,60.8263,60.9357,48179.0
2023-12-27 10:40:00,61.23,61.28,61.11,61.16,58278.0,60.9158,60.9656,60.7964,60.8462,58278.0
2023-12-27 10:50:00,61.13,61.2,61.06,61.16,31986.0,60.8163,60.886,60.7467,60.8462,31986.0
2023-12-27 11:00:00,61.17,61.19,61.08,61.15,51112.0,60.8561,60.876,60.7666,60.8362,51112.0
2023-12-27 11:10:00,61.14,61.2,61.09,61.16,27934.0,60.8263,60.886,60.7765,60.8462,27934.0
2023-12-27 11:20:00,61.17,61.19,61.1,61.16,39314.0,60.8561,60.876,60.7865,60.8462,39314.0
2023-12-27 11:30:00,61.15,61.23,61.14,61.18,32870.0,60.8362,60.9158,60.8263,60.8661,32870.0
2023-12-27 11:40:00,61.17,61.25,61.15,61.16,39510.0,60.8561,60.9357,60.8362,60.8462,39510.0
2023-12-27 11:50:00,61.19,61.22,61.08,61.12,62252.0,60.876,60.9059,60.7666,60.8064,62252.0
2023-12-27 12:00:00,61.12,61.21,61.07,61.2,34429.0,60.8064,60.8959,60.7566,60.886,34429.0
2023-12-27 12:10:00,61.19,61.25,61.09,61.11,51927.0,60.876,60.9357,60.7765,60.7964,51927.0
2023-12-27 12:20:00,61.12,61.16,61.06,61.12,49219.0,60.8064,60.8462,60.7467,60.8064,49219.0
2023-12-27 12:30:00,61.13,61.2,61.08,61.1,49376.0,60.8163,60.886,60.7666,60.7865,49376.0
2023-12-27 12:40:00,61.1,61.14,61.04,61.05,38113.0,60.7865,60.8263,60.7268,60.7367,38113.0
2023-12-27 12:50:00,61.05,61.18,61.04,61.14,22787.0,60.7367,60.8661,60.7268,60.8263,22787.0
2023-12-27 13:00:00,61.14,61.26,61.12,61.2,63922.0,60.8263,60.9457,60.8064,60.886,63922.0
2023-12-27 13:10:00,61.2,61.32,61.17,61.27,75816.0,60.886,61.0054,60.8561,60.9556,75816.0
2023-12-27 13:20:00,61.26,61.27,61.16,61.19,26981.0,60.9457,60.9556,60.8462,60.876,26981.0
2023-12-27 13:30:00,61.19,61.25,61.16,61.24,24888.0,60.876,60.9357,60.8462,60.9258,24888.0
2023-12-27 13:40:00,61.24,61.27,61.12,61.15,24596.0,60.9258,60.9556,60.8064,60.8362,24596.0
2023-12-27 13:50:00,61.14,61.22,61.09,61.09,38113.0,60.8263,60.9059,60.7765,60.7765,38113.0
2023-12-27 14:00:00,61.08,61.08,60.89,61.03,68500.0,60.7666,60.7666,60.5776,60.7168,68500.0
2023-12-27 14:10:00,61.0,61.06,60.93,61.01,54175.0,60.687,60.7467,60.6174,60.6969,54175.0
2023-12-27 14:20:00,61.02,61.17,61.01,61.14,47585.0,60.7069,60.8561,60.6969,60.8263,47585.0
2023-12-27 14:30:00,61.13,61.15,61.06,61.12,44102.0,60.8163,60.8362,60.7467,60.8064,44102.0
2023-12-27 14:40:00,61.11,61.14,61.02,61.07,23104.0,60.7964,60.8263,60.7069,60.7566,23104.0
2023-12-27 14:50:00,61.08,61.1,61.03,61.1,22696.0,60.7666,60.7865,60.7168,60.7865,22696.0
2023-12-27 15:00:00,61.09,61.15,61.04,61.1,21035.0,60.7765,60.8362,60.7268,60.7865,21035.0
2023-12-27 15:10:00,61.09,61.16,61.07,61.15,24916.0,60.7765,60.8462,60.7566,60.8362,24916.0
2023-12-27 15:20:00,61.14,61.15,61.02,61.11,25015.0,60.8263,60.8362,60.7069,60.7964,25015.0
2023-12-27 15:30:00,61.11,61.2,61.09,61.19,38206.0,60.7964,60.886,60.7765,60.876,38206.0
2023-12-27 15:40:00,61.19,61.19,61.08,61.14,54270.0,60.876,60.876,60.7666,60.8263,54270.0
2023-12-27 15:50:00,61.15,61.29,61.07,61.29,558693.0,60.8362,60.9755,60.7566,60.9755,558693.0
2023-12-28 09:30:00,61.39,61.55,60.89,61.07,161739.0,61.075,61.2342,60.5776,60.7566,161739.0
2023-12-28 09:40:00,61.07,61.18,60.91,61.16,93594.0,60.7566,60.8661,60.5975,60.8462,93594.0
2023-12-28 09:50:00,61.16,61.48,61.12,61.44,74610.0,60.8462,61.1645,60.8064,61.1247,74610.0
2023-12-28 10:00:00,61.42,61.43,61.22,61.33,85098.0,61.1048,61.1148,60.9059,61.0153,85098.0
2023-12-28 10:10:00,61.34,61.51,61.33,61.46,77078.0,61.0253,61.1944,61.0153,61.1446,77078.0
2023-12-28 10:20:00,61.47,61.73,61.46,61.7,72749.0,61.1546,61.4133,61.1446,61.3834,72749.0
2023-12-28 10:30:00,61.68,61.78,61.66,61.74,72005.0,61.3635,61.463,61.3436,61.4232,72005.0
2023-12-28 10:40:00,61.73,61.79,61.53,61.58,66471.0,61.4133,61.4729,61.2143,61.264,66471.0
2023-12-28 10:50:00,61.57,61.57,61.39,61.42,55344.0,61.2541,61.2541,61.075,61.1048,55344.0
2023-12-28 11:00:00,61.41,61.48,61.36,61.47,67620.0,61.0949,61.1645,61.0451,61.1546,67620.0
2023-12-28 11:10:00,61.48,61.55,61.39,61.4,61719.0,61.1645,61.2342,61.075,61.0849,61719.0
2023-12-28 11:20:00,61.41,61.5,61.34,61.49,54890.0,61.0949,61.1844,61.0253,61.1745,54890.0
2023-12-28 11:30:00,61.48,61.52,61.41,61.42,28285.0,61.1645,61.2043,61.0949,61.1048,28285.0
2023-12-28 11:40:00,61.41,61.52,61.39,61.52,38180.0,61.0949,61.2043,61.075,61.2043,38180.0
2023-12-28 11:50:00,61.52,61.53,61.45,61.5,22712.0,61.2043,61.2143,61.1347,61.1844,22712.0
2023-12-28 12:00:00,61.5,61.56,61.42,61.43,27938.0,61.1844,61.2441,61.1048,61.1148,27938.0
2023-12-28 12:10:00,61.43,61.55,61.42,61.51,26157.0,61.1148,61.2342,61.1048,61.1944,26157.0
2023-12-28 12:20:00,61.51,61.56,61.46,61.54,50275.0,61.1944,61.2441,61.1446,61.2242,50275.0
2023-12-28 12:30:00,61.55,61.63,61.54,61.6,21520.0,61.2342,61.3138,61.2242,61.2839,21520.0
2023-12-28 12:40:00,61.61,61.63,61.44,61.45,45959.0,61.2939,61.3138,61.1247,61.1347,45959.0
2023-12-28 12:50:00,61.45,61.58,61.45,61.58,36464.0,61.1347,61.264,61.1347,61.264,36464.0
2023-12-28 13:00:00,61.57,61.58,61.33,61.48,52082.0,61.2541,61.264,61.0153,61.1645,52082.0
2023-12-28 13:10:00,61.48,61.52,61.39,61.48,29352.0,61.1645,61.2043,61.075,61.1645,29352.0
2023-12-28 13:20:00,61.49,61.55,61.49,61.52,21773.0,61.1745,61.2342,61.1745,61.2043,21773.0
2023-12-28 13:30:00,61.52,61.62,61.51,61.56,47121.0,61.2043,61.3038,61.1944,61.2441,47121.0
2023-12-28 13:40:00,61.54,61.54,61.39,61.41,23437.0,61.2242,61.2242,61.075,61.0949,23437.0
2023-12-28 13:50:00,61.43,61.46,61.38,61.41,31101.0,61.1148,61.1446,61.065,61.0949,31101.0
2023-12-28 14:00:00,61.42,61.5,61.4,61.41,19814.0,61.1048,61.1844,61.0849,61.0949,19814.0
2023-12-28 14:10:00,61.4,61.45,61.35,61.43,24668.0,61.0849,61.1347,61.0352,61.1148,24668.0
2023-12-28 14:20:00,61.43,61.45,61.37,61.4,34251.0,61.1148,61.1347,61.0551,61.0849,34251.0
2023-12-28 14:30:00,61.39,61.41,61.3,61.36,36758.0,61.075,61.0949,60.9855,61.0451,36758.0
2023-12-28 14:40:00,61.37,61.39,61.31,61.33,28182.0,61.0551,61.075,60.9954,61.0153,28182.0
2023-12-28 14:50:00,61.34,61.35,61.3,61.33,27709.0,61.0253,61.0352,60.9855,61.0153,27709.0
2023-12-28 15:00:00,61.33,61.33,61.24,61.32,42087.0,61.0153,61.0153,60.9258,61.0054,42087.0
2023-12-28 15:10:00,61.32,61.32,61.19,61.31,67922.0,61.0054,61.0054,60.876,60.9954,67922.0
2023-12-28 15:20:00,61.31,61.35,61.26,61.33,31467.0,60.9954,61.0352,60.9457,61.0153,31467.0
2023-12-28 15:30:00,61.34,61.44,61.34,61.43,66701.0,61.0253,61.1247,61.0253,61.1148,66701.0
2023-12-28 15:40:00,61.43,61.49,61.4,61.43,51551.0,61.1148,61.1745,61.0849,61.1148,51551.0
2023-12-28 15:50:00,61.43,61.5,61.25,61.3,381870.0,61.1148,61.1844,60.9357,60.9855,381870.0
2023-12-29 09:30:00,61.39,61.58,61.15,61.54,139264.0,61.075,61.264,60.8362,61.2242,139264.0
2023-12-29 09:40:00,61.54,61.59,61.32,61.5,60867.0,61.2242,61.274,61.0054,61.1844,60867.0
2023-12-29 09:50:00,61.49,61.49,61.28,61.39,56319.0,61.1745,61.1745,60.9656,61.075,56319.0
2023-12-29 10:00:00,61.39,61.42,61.21,61.21,52151.0,61.075,61.1048,60.8959,60.8959,52151.0
2023-12-29 10:10:00,61.21,61.25,61.11,61.14,49108.0,60.8959,60.9357,60.7964,60.8263,49108.0
2023-12-29 10:20:00,61.13,61.22,61.1,61.14,39778.0,60.8163,60.9059,60.7865,60.8263,39778.0
2023-12-29 10:30:00,61.14,61.15,60.94,61.0,58081.0,60.8263,60.8362,60.6273,60.687,58081.0
2023-12-29 10:40:00,61.0,61.01,60.49,60.53,93449.0,60.687,60.6969,60.1796,60.2194,93449.0
2023-12-29 10:50:00,60.55,60.68,60.42,60.57,95743.0,60.2393,60.3686,60.11,60.2592,95743.0
2023-12-29 11:00:00,60.55,60.65,60.41,60.49,66383.0,60.2393,60.3388,60.1,60.1796,66383.0
2023-12-29 11:10:00,60.48,60.51,60.16,60.29,90776.0,60.1697,60.1995,59.8513,59.9806,90776.0
2023-12-29 11:20:00,60.28,60.3,60.07,60.18,145628.0,59.9707,59.9906,59.7618,59.8712,145628.0
2023-12-29 11:30:00,60.18,60.3,60.13,60.29,66799.0,59.8712,59.9906,59.8215,59.9806,66799.0
2023-12-29 11:40:00,60.27,60.51,60.26,60.5,70380.0,59.9607,60.1995,59.9508,60.1896,70380.0
2023-12-29 11:50:00,60.5,60.55,60.42,60.49,56046.0,60.1896,60.2393,60.11,60.1796,56046.0
2023-12-29 12:00:00,60.48,60.59,60.42,60.42,50438.0,60.1697,60.2791,60.11,60.11,50438.0
2023-12-29 12:10:00,60.42,60.5,60.34,60.45,131272.0,60.11,60.1896,60.0304,60.1398,131272.0
2023-12-29 12:20:00,60.45,60.5,60.29,60.29,59623.0,60.1398,60.1896,59.9806,59.9806,59623.0
2023-12-29 12:30:00,60.32,60.42,60.29,60.36,59889.0,60.0105,60.11,59.9806,60.0503,59889.0
2023-12-29 12:40:00,60.35,60.39,60.29,60.33,90410.0,60.0403,60.0801,59.9806,60.0204,90410.0
2023-12-29 12:50:00,60.33,60.53,60.32,60.53,62350.0,60.0204,60.2194,60.0105,60.2194,62350.0
2023-12-29 13:00:00,60.53,60.68,60.48,60.67,37598.0,60.2194,60.3686,60.1697,60.3587,37598.0
2023-12-29 13:10:00,60.67,60.69,60.52,60.53,76357.0,60.3587,60.3786,60.2095,60.2194,76357.0
2023-12-29 13:20:00,60.53,60.54,60.44,60.46,42951.0,60.2194,60.2294,60.1299,60.1498,42951.0
2023-12-29 13:30:00,60.46,60.56,60.41,60.55,70821.0,60.1498,60.2493,60.1,60.2393,70821.0
2023-12-29 13:40:00,60.55,60.83,60.51,60.83,78208.0,60.2393,60.5179,60.1995,60.5179,78208.0
2023-12-29 13:50:00,60.82,60.83,60.6,60.73,52747.0,60.5079,60.5179,60.289,60.4184,52747.0
2023-12-29 14:00:00,60.74,60.81,60.69,60.78,39651.0,60.4283,60.498,60.3786,60.4681,39651.0
2023-12-29 14:10:00,60.78,60.78,60.65,60.68,49141.0,60.4681,60.4681,60.3388,60.3686,49141.0
2023-12-29 14:20:00,60.67,60.74,60.61,60.63,47987.0,60.3587,60.4283,60.299,60.3189,47987.0
2023-12-29 14:30:00,60.64,60.73,60.64,60.67,49166.0,60.3288,60.4184,60.3288,60.3587,49166.0
2023-12-29 14:40:00,60.66,60.69,60.58,60.66,52632.0,60.3487,60.3786,60.2692,60.3487,52632.0
2023-12-29 14:50:00,60.66,60.72,60.65,60.67,34295.0,60.3487,60.4084,60.3388,60.3587,34295.0
2023-12-29 15:00:00,60.67,60.72,60.5,60.71,51594.0,60.3587,60.4084,60.1896,60.3985,51594.0
2023-12-29 15:10:00,60.71,60.77,60.65,60.65,63689.0,60.3985,60.4582,60.3388,60.3388,63689.0
2023-12-29 15:20:00,60.64,60.7,60.57,60.65,31094.0,60.3288,60.3885,60.2592,60.3388,31094.0
2023-12-29 15:30:00,60.65,60.66,60.56,60.64,50098.0,60.3388,60.3487,60.2493,60.3288,50098.0
2023-12-29 15:40:00,60.65,60.67,60.53,60.55,54678.0,60.3388,60.3587,60.2194,60.2393,54678.0
2023-12-29 15:50:00,60.52,60.56,60.28,60.31,435590.0,60.2095,60.2493,59.9707,60.0005,435590.0
2024-01-02 09:30:00,59.6,59.76,59.05,59.1,289845.0,59.2942,59.4534,58.747,58.7967,289845.0
2024-01-02 09:40:00,59.11,59.28,58.78,58.78,154681.0,58.8067,58.9758,58.4784,58.4784,154681.0
2024-01-02 09:50:00,58.77,59.0,58.74,59.0,187536.0,58.4684,58.6973,58.4386,58.6973,187536.0
2024-01-02 10:00:00,58.99,59.21,58.89,59.02,187771.0,58.6873,58.9062,58.5878,58.7172,187771.0
2024-01-02 10:10:00,59.02,59.06,58.67,58.88,234327.0,58.7172,58.757,58.369,58.5779,234327.0
2024-01-02 10:20:00,58.88,59.04,58.69,58.77,135191.0,58.5779,58.7371,58.3888,58.4684,135191.0
2024-01-02 10:30:00,58.77,58.77,58.51,58.66,157088.0,58.4684,58.4684,58.2098,58.359,157088.0
2024-01-02 10:40:00,58.64,58.9,58.63,58.78,52748.0,58.3391,58.5978,58.3292,58.4784,52748.0
2024-01-02 10:50:00,58.77,58.85,58.64,58.74,134718.0,58.4684,58.548,58.3391,58.4386,134718.0
2024-01-02 11:00:00,58.75,58.99,58.71,58.98,76342.0,58.4485,58.6873,58.4087,58.6774,76342.0
2024-01-02 11:10:00,58.99,59.13,58.93,59.09,134198.0,58.6873,58.8266,58.6276,58.7868,134198.0
2024-01-02 11:20:00,59.09,59.25,59.04,59.19,106010.0,58.7868,58.946,58.7371,58.8863,106010.0
2024-01-02 11:30:00,59.18,59.21,58.99,59.11,83957.0,58.8763,58.9062,58.6873,58.8067,83957.0
2024-01-02 11:40:00,59.1,59.17,59.03,59.04,50513.0,58.7967,58.8664,58.7271,58.7371,50513.0
2024-01-02 11:50:00,59.04,59.09,58.92,59.05,49800.0,58.7371,58.7868,58.6177,58.747,49800.0
2024-01-02 12:00:00,59.05,59.12,59.02,59.07,51384.0,58.747,58.8166,58.7172,58.7669,51384.0
2024-01-02 12:10:00,59.05,59.12,58.95,58.96,47535.0,58.747,58.8166,58.6475,58.6575,47535.0
2024-01-02 12:20:00,58.97,59.05,58.83,58.85,79470.0,58.6674,58.747,58.5281,58.548,79470.0
2024-01-02 12:30:00,58.84,58.92,58.77,58.87,54999.0,58.5381,58.6177,58.4684,58.5679,54999.0
2024-01-02 12:40:00,58.88,58.96,58.71,58.75,61431.0,58.5779,58.6575,58.4087,58.4485,61431.0
2024-01-02 12:50:00,58.76,58.78,58.56,58.57,51263.0,58.4585,58.4784,58.2595,58.2695,51263.0
2024-01-02 13:00:00,58.55,58.64,58.46,58.5,95068.0,58.2496,58.3391,58.16,58.1998,95068.0
2024-01-02 13:10:00,58.49,58.65,58.46,58.65,57965.0,58.1899,58.3491,58.16,58.3491,57965.0
2024-01-02 13:20:00,58.65,58.78,58.64,58.77,48285.0,58.3491,58.4784,58.3391,58.4684,48285.0
2024-01-02 13:30:00,58.76,58.79,58.7,58.75,50790.0,58.4585,58.4883,58.3988,58.4485,50790.0
2024-01-02 13:40:00,58.75,58.76,58.66,58.67,44000.0,58.4485,58.4585,58.359,58.369,44000.0
2024-01-02 13:50:00,58.66,58.67,58.39,58.47,98896.0,58.359,58.369,58.0904,58.17,98896.0
2024-01-02 14:00:00,58.46,58.53,58.15,58.23,222149.0,58.16,58.2297,57.8516,57.9312,222149.0
2024-01-02 14:10:00,58.22,58.47,58.21,58.47,74085.0,57.9213,58.17,57.9113,58.17,74085.0
2024-01-02 14:20:00,58.47,58.49,58.39,58.43,37466.0,58.17,58.1899,58.0904,58.1302,37466.0
2024-01-02 14:30:00,58.43,58.44,58.32,58.36,50750.0,58.1302,58.1401,58.0207,58.0605,50750.0
2024-01-02 14:40:00,58.35,58.45,58.3,58.35,45419.0,58.0506,58.1501,58.0009,58.0506,45419.0
2024-01-02 14:50:00,58.36,58.4,58.21,58.21,65935.0,58.0605,58.1003,57.9113,57.9113,65935.0
2024-01-02 15:00:00,58.21,58.24,57.8,57.8,239098.0,57.9113,57.9412,57.5034,57.5034,239098.0
2024-01-02 15:10:00,57.81,57.91,57.62,57.9,251370.0,57.5134,57.6129,57.3243,57.6029,251370.0
2024-01-02 15:20:00,57.89,57.9,57.66,57.8,159696.0,57.593,57.6029,57.3641,57.5034,159696.0
2024-01-02 15:30:00,57.8,57.93,57.6,57.63,264955.0,57.5034,57.6327,57.3044,57.3343,264955.0
2024-01-02 15:40:00,57.62,57.71,57.55,57.68,335688.0,57.3243,57.4139,57.2547,57.384,335688.0
2024-01-02 15:50:00,57.68,58.21,57.67,58.19,630938.0,57.384,57.9113,57.3741,57.8914,630938.0
2024-01-03 09:30:00,57.02,57.03,56.33,56.86,276058.0,56.7274,56.7374,56.041,56.5682,276058.0
2024-01-03 09:40:00,56.85,57.38,56.82,57.16,168170.0,56.5583,57.0856,56.5284,56.8667,168170.0
2024-01-03 09:50:00,57.19,57.43,56.97,57.04,123839.0,56.8965,57.1353,56.6777,56.7473,123839.0
2024-01-03 10:00:00,57.01,57.33,56.97,57.11,191983.0,56.7175,57.0358,56.6777,56.817,191983.0
2024-01-03 10:10:00,57.07,57.08,56.55,56.58,126770.0,56.7772,56.7871,56.2598,56.2897,126770.0
2024-01-03 10:20:00,56.58,56.78,56.42,56.69,116656.0,56.2897,56.4887,56.1305,56.3991,116656.0
2024-01-03 10:30:00,56.68,56.76,56.41,56.41,110337.0,56.3892,56.4688,56.1205,56.1205,110337.0
2024-01-03 10:40:00,56.42,56.64,56.4,56.58,60703.0,56.1305,56.3494,56.1106,56.2897,60703.0
2024-01-03 10:50:00,56.58,56.85,56.57,56.85,64894.0,56.2897,56.5583,56.2797,56.5583,64894.0
2024-01-03 11:00:00,56.86,56.98,56.86,56.92,63195.0,56.5682,56.6876,56.5682,56.6279,63195.0
2024-01-03 11:10:00,56.97,56.97,56.82,56.83,102036.0,56.6777,56.6777,56.5284,56.5384,102036.0
2024-01-03 11:20:00,56.84,56.9,56.72,56.8,219888.0,56.5483,56.608,56.429,56.5085,219888.0
2024-01-03 11:30:00,56.79,56.94,56.67,56.7,111690.0,56.4986,56.6478,56.3792,56.4091,111690.0
2024-01-03 11:40:00,56.71,56.77,56.64,56.7,71221.0,56.419,56.4787,56.3494,56.4091,71221.0
2024-01-03 11:50:00,56.7,56.75,56.63,56.71,71864.0,56.4091,56.4588,56.3394,56.419,71864.0
2024-01-03 12:00:00,56.71,56.8,56.64,56.68,71154.0,56.419,56.5085,56.3494,56.3892,71154.0
2024-01-03 12:10:00,56.67,56.75,56.65,56.67,57912.0,56.3792,56.4588,56.3593,56.3792,57912.0
2024-01-03 12:20:00,56.67,56.9,56.66,56.88,77130.0,56.3792,56.608,56.3693,56.5881,77130.0
2024-01-03 12:30:00,56.87,57.02,56.86,56.96,51887.0,56.5782,56.7274,56.5682,56.6677,51887.0
2024-01-03 12:40:00,56.96,57.01,56.89,56.93,52809.0,56.6677,56.7175,56.5981,56.6379,52809.0
2024-01-03 12:50:00,56.92,57.14,56.89,57.09,61022.0,56.6279,56.8468,56.5981,56.7971,61022.0
2024-01-03 13:00:00,57.09,57.22,57.09,57.14,49079.0,56.7971,56.9264,56.7971,56.8468,49079.0
2024-01-03 13:10:00,57.13,57.25,57.11,57.17,48245.0,56.8369,56.9562,56.817,56.8766,48245.0
2024-01-03 13:20:00,57.16,57.16,57.05,57.14,38328.0,56.8667,56.8667,56.7573,56.8468,38328.0
2024-01-03 13:30:00,57.14,57.15,57.01,57.12,36657.0,56.8468,56.8568,56.7175,56.8269,36657.0
2024-01-03 13:40:00,57.13,57.13,57.0,57.08,35105.0,56.8369,56.8369,56.7075,56.7871,35105.0
2024-01-03 13:50:00,57.09,57.14,57.01,57.07,44592.0,56.7971,56.8468,56.7175,56.7772,44592.0
2024-01-03 14:00:00,57.08,57.21,56.79,56.96,76757.0,56.7871,56.9164,56.4986,56.6677,76757.0
2024-01-03 14:10:00,56.96,57.06,56.73,56.93,63213.0,56.6677,56.7672,56.4389,56.6379,63213.0
2024-01-03 14:20:00,56.92,57.2,56.78,57.19,59857.0,56.6279,56.9065,56.4887,56.8965,59857.0
2024-01-03 14:30:00,57.19,57.27,57.0,57.11,78558.0,56.8965,56.9761,56.7075,56.817,78558.0
2024-01-03 14:40:00,57.11,57.29,57.07,57.11,47656.0,56.817,56.996,56.7772,56.817,47656.0
2024-01-03 14:50:00,57.11,57.12,57.0,57.01,52518.0,56.817,56.8269,56.7075,56.7175,52518.0
2024-01-03 15:00:00,57.01,57.08,56.67,56.73,102332.0,56.7175,56.7871,56.3792,56.4389,102332.0
2024-01-03 15:10:00,56.73,56.77,56.65,56.68,74448.0,56.4389,56.4787,56.3593,56.3892,74448.0
2024-01-03 15:20:00,56.7,56.8,56.66,56.77,95896.0,56.4091,56.5085,56.3693,56.4787,95896.0
2024-01-03 15:30:00,56.78,56.95,56.77,56.86,104251.0,56.4887,56.6578,56.4787,56.5682,104251.0
2024-01-03 15:40:00,56.86,56.91,56.71,56.71,141894.0,56.5682,56.618,56.419,56.419,141894.0
2024-01-03 15:50:00,56.72,56.78,56.59,56.77,552074.0,56.429,56.4887,56.2996,56.4787,552074.0
2024-01-04 09:30:00,56.03,56.53,55.67,56.26,186088.0,55.8001,56.298,55.4416,56.0292,186088.0
2024-01-04 09:40:00,56.25,56.25,55.92,55.94,180154.0,56.0192,56.0192,55.6905,55.7105,180154.0
2024-01-04 09:50:00,55.91,56.15,55.67,55.71,226155.0,55.6806,55.9196,55.4416,55.4814,226155.0
2024-01-04 10:00:00,55.71,55.96,55.63,55.94,240678.0,55.4814,55.7304,55.4017,55.7105,240678.0
2024-01-04 10:10:00,55.95,56.21,55.81,56.1,141373.0,55.7204,55.9794,55.581,55.8698,141373.0
2024-01-04 10:20:00,56.11,56.19,55.9,56.19,171597.0,55.8798,55.9594,55.6706,55.9594,171597.0
2024-01-04 10:30:00,56.19,56.44,56.18,56.37,194227.0,55.9594,56.2084,55.9495,56.1387,194227.0
2024-01-04 10:40:00,56.38,56.41,56.26,56.36,171056.0,56.1487,56.1785,56.0292,56.1287,171056.0
2024-01-04 10:50:00,56.35,56.59,56.31,56.45,148394.0,56.1188,56.3578,56.0789,56.2184,148394.0
2024-01-04 11:00:00,56.45,56.56,56.33,56.36,113706.0,56.2184,56.3279,56.0989,56.1287,113706.0
2024-01-04 11:10:00,56.36,56.67,56.36,56.61,117791.0,56.1287,56.4375,56.1287,56.3777,117791.0
2024-01-04 11:20:00,56.61,56.82,56.61,56.8,164530.0,56.3777,56.5869,56.3777,56.5669,164530.0
2024-01-04 11:30:00,56.83,56.91,56.68,56.85,76838.0,56.5968,56.6765,56.4474,56.6167,76838.0
2024-01-04 11:40:00,56.85,56.85,56.73,56.79,52355.0,56.6167,56.6167,56.4972,56.557,52355.0
2024-01-04 11:50:00,56.79,56.79,56.49,56.57,41131.0,56.557,56.557,56.2582,56.3379,41131.0
2024-01-04 12:00:00,56.56,56.59,56.27,56.28,86974.0,56.3279,56.3578,56.0391,56.0491,86974.0
2024-01-04 12:10:00,56.27,56.48,56.27,56.31,69361.0,56.0391,56.2482,56.0391,56.0789,69361.0
2024-01-04 12:20:00,56.31,56.57,56.31,56.5,52816.0,56.0789,56.3379,56.0789,56.2682,52816.0
2024-01-04 12:30:00,56.51,56.51,56.33,56.45,49109.0,56.2781,56.2781,56.0989,56.2184,49109.0
2024-01-04 12:40:00,56.44,56.46,56.23,56.3,52141.0,56.2084,56.2283,55.9993,56.069,52141.0
2024-01-04 12:50:00,56.3,56.49,56.28,56.47,31105.0,56.069,56.2582,56.0491,56.2383,31105.0
2024-01-04 13:00:00,56.46,56.54,56.41,56.5,41730.0,56.2283,56.308,56.1785,56.2682,41730.0
2024-01-04 13:10:00,56.48,56.54,56.41,56.48,34727.0,56.2482,56.308,56.1785,56.2482,34727.0
2024-01-04 13:20:00,56.47,56.58,56.47,56.55,29790.0,56.2383,56.3478,56.2383,56.318,29790.0
2024-01-04 13:30:00,56.55,56.65,56.55,56.57,30817.0,56.318,56.4176,56.318,56.3379,30817.0
2024-01-04 13:40:00,56.57,56.63,56.55,56.56,24324.0,56.3379,56.3976,56.318,56.3279,24324.0
2024-01-04 13:50:00,56.57,56.59,56.44,56.47,30882.0,56.3379,56.3578,56.2084,56.2383,30882.0
2024-01-04 14:00:00,56.46,56.52,56.38,56.4,28213.0,56.2283,56.2881,56.1487,56.1686,28213.0
2024-01-04 14:10:00,56.39,56.45,56.3,56.35,33908.0,56.1586,56.2184,56.069,56.1188,33908.0
2024-01-04 14:20:00,56.35,56.4,56.29,56.33,54743.0,56.1188,56.1686,56.059,56.0989,54743.0
2024-01-04 14:30:00,56.32,56.41,56.29,56.4,28578.0,56.0889,56.1785,56.059,56.1686,28578.0
2024-01-04 14:40:00,56.4,56.41,56.23,56.35,65722.0,56.1686,56.1785,55.9993,56.1188,65722.0
2024-01-04 14:50:00,56.36,56.77,56.35,56.76,239605.0,56.1287,56.5371,56.1188,56.5271,239605.0
2024-01-04 15:00:00,56.75,59.06,56.75,58.6,3169110.0,56.5171,58.8177,56.5171,58.3595,3169110.0
2024-01-04 15:10:00,58.59,58.59,57.78,58.27,1396935.0,58.3496,58.3496,57.5429,58.0309,1396935.0
2024-01-04 15:20:00,58.27,58.64,58.08,58.62,548589.0,58.0309,58.3994,57.8417,58.3795,548589.0
2024-01-04 15:30:00,58.62,58.64,58.27,58.6,892956.0,58.3795,58.3994,58.0309,58.3595,892956.0
2024-01-04 15:40:00,58.6,58.61,58.25,58.37,825854.0,58.3595,58.3695,58.011,58.1305,825854.0
2024-01-04 15:50:00,58.36,58.47,58.04,58.08,1580135.0,58.1205,58.2301,57.8018,57.8417,1580135.0
2024-01-05 09:30:00,58.56,59.0,58.53,58.6,744464.0,58.3197,58.7579,58.2898,58.3595,744464.0
2024-01-05 09:40:00,58.59,59.48,58.52,59.45,539498.0,58.3496,59.2359,58.2799,59.2061,539498.0
2024-01-05 09:50:00,59.47,59.95,59.41,59.59,1144077.0,59.226,59.704,59.1662,59.3455,1144077.0
2024-01-05 10:00:00,59.6,60.78,59.6,60.41,1026921.0,59.3554,60.5306,59.3554,60.1621,1026921.0
2024-01-05 10:10:00,60.42,60.45,59.96,59.96,528292.0,60.1721,60.202,59.714,59.714,528292.0
2024-01-05 10:20:00,59.94,60.17,59.75,60.15,304128.0,59.6941,59.9231,59.5048,59.9032,304128.0
2024-01-05 10:30:00,60.16,60.5,60.04,60.38,266782.0,59.9131,60.2518,59.7936,60.1322,266782.0
2024-01-05 10:40:00,60.38,60.56,60.19,60.26,215309.0,60.1322,60.3115,59.943,60.0127,215309.0
2024-01-05 10:50:00,60.27,60.75,60.11,60.74,278714.0,60.0227,60.5007,59.8634,60.4908,278714.0
2024-01-05 11:00:00,60.74,61.15,60.73,61.09,632726.0,60.4908,60.8991,60.4808,60.8393,632726.0
2024-01-05 11:10:00,61.09,61.1,60.58,60.82,437776.0,60.8393,60.8493,60.3314,60.5704,437776.0
2024-01-05 11:20:00,60.83,60.98,60.77,60.78,275769.0,60.5804,60.7298,60.5206,60.5306,275769.0
2024-01-05 11:30:00,60.77,60.91,60.7,60.88,225023.0,60.5206,60.6601,60.4509,60.6302,225023.0
2024-01-05 11:40:00,60.88,60.93,60.57,60.68,192782.0,60.6302,60.68,60.3215,60.431,192782.0
2024-01-05 11:50:00,60.68,61.05,60.67,60.81,170197.0,60.431,60.7995,60.4211,60.5605,170197.0
2024-01-05 12:00:00,60.82,61.13,60.72,60.76,235168.0,60.5704,60.8792,60.4708,60.5107,235168.0
2024-01-05 12:10:00,60.78,60.98,60.71,60.73,181309.0,60.5306,60.7298,60.4609,60.4808,181309.0
2024-01-05 12:20:00,60.73,60.8,60.3,60.35,250174.0,60.4808,60.5505,60.0526,60.1024,250174.0
2024-01-05 12:30:00,60.33,60.4,60.2,60.26,175583.0,60.0825,60.1522,59.953,60.0127,175583.0
2024-01-05 12:40:00,60.27,60.42,60.12,60.17,158277.0,60.0227,60.1721,59.8733,59.9231,158277.0
2024-01-05 12:50:00,60.17,60.24,60.07,60.1,102561.0,59.9231,59.9928,59.8235,59.8534,102561.0
2024-01-05 13:00:00,60.1,60.17,59.98,60.16,144558.0,59.8534,59.9231,59.7339,59.9131,144558.0
2024-01-05 13:10:00,60.16,60.22,59.88,59.95,129736.0,59.9131,59.9729,59.6343,59.704,129736.0
2024-01-05 13:20:00,59.96,59.97,59.78,59.95,137015.0,59.714,59.7239,59.5347,59.704,137015.0
2024-01-05 13:30:00,59.95,60.12,59.95,60.1,86618.0,59.704,59.8733,59.704,59.8534,86618.0
2024-01-05 13:40:00,60.09,60.11,59.98,60.05,79800.0,59.8434,59.8634,59.7339,59.8036,79800.0
2024-01-05 13:50:00,60.05,60.18,59.98,59.98,88353.0,59.8036,59.9331,59.7339,59.7339,88353.0
2024-01-05 14:00:00,59.98,60.26,59.98,60.25,110318.0,59.7339,60.0127,59.7339,60.0028,110318.0
2024-01-05 14:10:00,60.27,60.35,60.07,60.08,92217.0,60.0227,60.1024,59.8235,59.8335,92217.0
2024-01-05 14:20:00,60.09,60.14,60.0,60.04,69389.0,59.8434,59.8932,59.7538,59.7936,69389.0
2024-01-05 14:30:00,60.04,60.18,60.02,60.05,68408.0,59.7936,59.9331,59.7737,59.8036,68408.0
2024-01-05 14:40:00,60.05,60.07,59.83,59.85,140668.0,59.8036,59.8235,59.5845,59.6044,140668.0
2024-01-05 14:50:00,59.86,59.88,59.64,59.76,145771.0,59.6144,59.6343,59.3953,59.5148,145771.0
2024-01-05 15:00:00,59.75,59.86,59.58,59.86,167886.0,59.5048,59.6144,59.3355,59.6144,167886.0
2024-01-05 15:10:00,59.86,59.89,59.75,59.79,157135.0,59.6144,59.6443,59.5048,59.5447,157135.0
2024-01-05 15:20:00,59.79,59.92,59.64,59.74,231022.0,59.5447,59.6741,59.3953,59.4949,231022.0
2024-01-05 15:30:00,59.74,59.9,59.64,59.79,241602.0,59.4949,59.6542,59.3953,59.5447,241602.0
2024-01-05 15:40:00,59.79,60.03,59.78,59.95,301255.0,59.5447,59.7837,59.5347,59.704,301255.0
2024-01-05 15:50:00,59.94,60.09,59.84,59.94,1112152.0,59.6941,59.8434,59.5945,59.6941,1112152.0
2024-01-08 09:30:00,60.0,60.83,59.95,60.83,413765.0,59.7538,60.5804,59.704,60.5804,413765.0
2024-01-08 09:40:00,60.82,61.48,60.73,61.34,499914.0,60.5704,61.2277,60.4808,61.0883,499914.0
2024-01-08 09:50:00,61.36,62.11,61.31,62.11,685242.0,61.1082,61.8551,61.0584,61.8551,685242.0
2024-01-08 10:00:00,62.1,62.76,62.08,62.69,791739.0,61.8452,62.5025,61.8253,62.4328,791739.0
2024-01-08 10:10:00,62.69,62.91,62.56,62.88,499972.0,62.4328,62.6519,62.3033,62.622,499972.0
2024-01-08 10:20:00,62.9,62.9,62.41,62.55,301450.0,62.6419,62.6419,62.1539,62.2933,301450.0
2024-01-08 10:30:00,62.57,62.84,62.46,62.84,252641.0,62.3133,62.5822,62.2037,62.5822,252641.0
2024-01-08 10:40:00,62.84,63.2,62.83,63.2,438526.0,62.5822,62.9407,62.5722,62.9407,438526.0
2024-01-08 10:50:00,63.22,63.27,62.97,63.06,178763.0,62.9606,63.0104,62.7116,62.8012,178763.0
2024-01-08 11:00:00,63.07,63.58,63.05,63.52,253077.0,62.8112,63.3191,62.7913,63.2594,253077.0
2024-01-08 11:10:00,63.52,63.58,63.2,63.49,212614.0,63.2594,63.3191,62.9407,63.2295,212614.0
2024-01-08 11:20:00,63.5,63.63,63.13,63.32,195928.0,63.2394,63.3689,62.871,63.0602,195928.0
2024-01-08 11:30:00,63.33,63.33,62.99,63.11,167796.0,63.0701,63.0701,62.7315,62.851,167796.0
2024-01-08 11:40:00,63.11,63.15,62.82,63.06,133768.0,62.851,62.8909,62.5622,62.8012,133768.0
2024-01-08 11:50:00,63.05,63.48,62.93,63.48,233350.0,62.7913,63.2195,62.6718,63.2195,233350.0
2024-01-08 12:00:00,63.5,63.5,63.33,63.48,193749.0,63.2394,63.2394,63.0701,63.2195,193749.0
2024-01-08 12:10:00,63.48,63.62,63.33,63.59,219850.0,63.2195,63.359,63.0701,63.3291,219850.0
2024-01-08 12:20:00,63.59,63.68,63.47,63.67,123051.0,63.3291,63.4187,63.2096,63.4087,123051.0
2024-01-08 12:30:00,63.66,63.74,63.55,63.73,131239.0,63.3988,63.4785,63.2892,63.4685,131239.0
2024-01-08 12:40:00,63.74,63.76,63.43,63.55,189317.0,63.4785,63.4984,63.1697,63.2892,189317.0
2024-01-08 12:50:00,63.54,63.63,63.36,63.6,139366.0,63.2793,63.3689,63.1,63.339,139366.0
2024-01-08 13:00:00,63.59,63.83,63.51,63.76,143284.0,63.3291,63.5681,63.2494,63.4984,143284.0
2024-01-08 13:10:00,63.77,63.84,63.67,63.68,166304.0,63.5083,63.578,63.4087,63.4187,166304.0
2024-01-08 13:20:00,63.68,63.9,63.65,63.89,222178.0,63.4187,63.6378,63.3888,63.6278,222178.0
2024-01-08 13:30:00,63.88,63.91,63.73,63.86,309826.0,63.6179,63.6478,63.4685,63.598,309826.0
2024-01-08 13:40:00,63.86,64.04,63.84,64.0,308500.0,63.598,63.7772,63.578,63.7374,308500.0
2024-01-08 13:50:00,64.01,64.12,63.91,64.06,182198.0,63.7474,63.8569,63.6478,63.7971,182198.0
2024-01-08 14:00:00,64.05,64.13,64.0,64.07,226717.0,63.7872,63.8669,63.7374,63.8071,226717.0
2024-01-08 14:10:00,64.08,64.33,64.03,64.17,293060.0,63.8171,64.066,63.7673,63.9067,293060.0
2024-01-08 14:20:00,64.19,64.2,63.98,64.17,197025.0,63.9266,63.9366,63.7175,63.9067,197025.0
2024-01-08 14:30:00,64.17,64.35,64.11,64.29,326649.0,63.9067,64.086,63.8469,64.0262,326649.0
2024-01-08 14:40:00,64.29,64.33,64.11,64.27,192649.0,64.0262,64.066,63.8469,64.0063,192649.0
2024-01-08 14:50:00,64.3,64.4,64.25,64.31,310800.0,64.0362,64.1357,63.9864,64.0461,310800.0
2024-01-08 15:00:00,64.32,64.46,64.16,64.41,290387.0,64.0561,64.1955,63.8967,64.1457,290387.0
2024-01-08 15:10:00,64.4,64.46,63.94,64.25,663499.0,64.1357,64.1955,63.6776,63.9864,663499.0
2024-01-08 15:20:00,64.25,64.32,63.76,63.99,983606.0,63.9864,64.0561,63.4984,63.7274,983606.0
2024-01-08 15:30:00,63.99,64.19,63.89,64.12,500527.0,63.7274,63.9266,63.6278,63.8569,500527.0
2024-01-08 15:40:00,64.12,64.29,63.96,63.97,493480.0,63.8569,64.0262,63.6976,63.7075,493480.0
2024-01-08 15:50:00,63.98,64.23,63.9,64.1,1217445.0,63.7175,63.9664,63.6378,63.837,1217445.0
2024-01-09 09:30:00,63.11,63.7,63.06,63.67,552585.0,62.851,63.4386,62.8012,63.4087,552585.0
2024-01-09 09:40:00,63.67,63.83,63.36,63.44,471639.0,63.4087,63.5681,63.1,63.1797,471639.0
2024-01-09 09:50:00,63.45,63.98,63.22,63.98,346558.0,63.1896,63.7175,62.9606,63.7175,346558.0
2024-01-09 10:00:00,63.98,63.98,63.22,63.41,223156.0,63.7175,63.7175,62.9606,63.1498,223156.0
2024-01-09 10:10:00,63.41,63.41,63.07,63.17,197837.0,63.1498,63.1498,62.8112,62.9108,197837.0
2024-01-09 10:20:00,63.18,63.54,63.17,63.43,184286.0,62.9208,63.2793,62.9108,63.1697,184286.0
2024-01-09 10:30:00,63.44,63.5,63.18,63.36,119450.0,63.1797,63.2394,62.9208,63.1,119450.0
2024-01-09 10:40:00,63.35,63.5,63.33,63.46,106765.0,63.0901,63.2394,63.0701,63.1996,106765.0
2024-01-09 10:50:00,63.45,63.49,63.08,63.2,169296.0,63.1896,63.2295,62.8212,62.9407,169296.0
2024-01-09 11:00:00,63.19,63.52,63.18,63.42,149352.0,62.9307,63.2594,62.9208,63.1598,149352.0
2024-01-09 11:10:00,63.42,63.52,63.19,63.48,171324.0,63.1598,63.2594,62.9307,63.2195,171324.0
2024-01-09 11:20:00,63.49,63.58,63.41,63.47,223200.0,63.2295,63.3191,63.1498,63.2096,223200.0
2024-01-09 11:30:00,63.49,63.61,63.46,63.54,158809.0,63.2295,63.349,63.1996,63.2793,158809.0
2024-01-09 11:40:00,63.54,63.62,63.52,63.6,103282.0,63.2793,63.359,63.2594,63.339,103282.0
2024-01-09 11:50:00,63.61,63.71,63.59,63.61,166477.0,63.349,63.4486,63.3291,63.349,166477.0
2024-01-09 12:00:00,63.62,63.64,63.46,63.63,119499.0,63.359,63.3789,63.1996,63.3689,119499.0
2024-01-09 12:10:00,63.62,63.62,63.5,63.55,76132.0,63.359,63.359,63.2394,63.2892,76132.0
2024-01-09 12:20:00,63.55,63.62,63.51,63.61,73298.0,63.2892,63.359,63.2494,63.349,73298.0
2024-01-09 12:30:00,63.61,63.64,63.44,63.56,82865.0,63.349,63.3789,63.1797,63.2992,82865.0
2024-01-09 12:40:00,63.55,63.64,63.54,63.62,85734.0,63.2892,63.3789,63.2793,63.359,85734.0
2024-01-09 12:50:00,63.62,63.71,63.58,63.7,135915.0,63.359,63.4486,63.3191,63.4386,135915.0
2024-01-09 13:00:00,63.71,63.92,63.65,63.67,206283.0,63.4486,63.6577,63.3888,63.4087,206283.0
2024-01-09 13:10:00,63.67,63.89,63.66,63.73,190780.0,63.4087,63.6278,63.3988,63.4685,190780.0
2024-01-09 13:20:00,63.73,63.74,63.55,63.61,136065.0,63.4685,63.4785,63.2892,63.349,136065.0
2024-01-09 13:30:00,63.6,63.71,63.38,63.64,149367.0,63.339,63.4486,63.1199,63.3789,149367.0
2024-01-09 13:40:00,63.65,63.77,63.49,63.76,110753.0,63.3888,63.5083,63.2295,63.4984,110753.0
2024-01-09 13:50:00,63.76,63.89,63.69,63.72,77995.0,63.4984,63.6278,63.4287,63.4585,77995.0
2024-01-09 14:00:00,63.72,63.91,63.7,63.9,118818.0,63.4585,63.6478,63.4386,63.6378,118818.0
2024-01-09 14:10:00,63.89,63.91,63.64,63.73,122636.0,63.6278,63.6478,63.3789,63.4685,122636.0
2024-01-09 14:20:00,63.73,63.81,63.61,63.68,77037.0,63.4685,63.5482,63.349,63.4187,77037.0
2024-01-09 14:30:00,63.67,63.82,63.67,63.74,220377.0,63.4087,63.5581,63.4087,63.4785,220377.0
2024-01-09 14:40:00,63.74,63.84,63.65,63.83,156745.0,63.4785,63.578,63.3888,63.5681,156745.0
2024-01-09 14:50:00,63.83,63.86,63.71,63.83,91105.0,63.5681,63.598,63.4486,63.5681,91105.0
2024-01-09 15:00:00,63.84,63.97,63.68,63.77,155018.0,63.578,63.7075,63.4187,63.5083,155018.0
2024-01-09 15:10:00,63.77,63.86,63.71,63.76,75222.0,63.5083,63.598,63.4486,63.4984,75222.0
2024-01-09 15:20:00,63.76,63.87,63.6,63.73,122011.0,63.4984,63.6079,63.339,63.4685,122011.0
2024-01-09 15:30:00,63.73,63.75,63.44,63.47,192239.0,63.4685,63.4884,63.1797,63.2096,192239.0
2024-01-09 15:40:00,63.47,63.48,63.25,63.3,286363.0,63.2096,63.2195,62.9905,63.0403,286363.0
2024-01-09 15:50:00,63.31,63.55,63.24,63.48,908275.0,63.0502,63.2892,62.9805,63.2195,908275.0
2024-01-10 09:30:00,64.01,64.01,62.71,62.85,409844.0,63.7474,63.7474,62.4527,62.5921,409844.0
2024-01-10 09:40:00,62.84,63.05,62.24,62.69,284014.0,62.5822,62.7913,61.9846,62.4328,284014.0
2024-01-10 09:50:00,62.69,62.82,62.49,62.77,223216.0,62.4328,62.5622,62.2336,62.5124,223216.0
2024-01-10 10:00:00,62.77,63.03,62.41,63.03,288257.0,62.5124,62.7714,62.1539,62.7714,288257.0
2024-01-10 10:10:00,63.01,63.46,63.01,63.26,299726.0,62.7515,63.1996,62.7515,63.0004,299726.0
2024-01-10 10:20:00,63.27,63.55,63.13,63.52,183895.0,63.0104,63.2892,62.871,63.2594,183895.0
2024-01-10 10:30:00,63.52,63.94,63.52,63.93,294078.0,63.2594,63.6776,63.2594,63.6677,294078.0
2024-01-10 10:40:00,63.92,64.18,63.9,64.16,446217.0,63.6577,63.9167,63.6378,63.8967,446217.0
2024-01-10 10:50:00,64.15,64.3,63.85,64.23,347804.0,63.8868,64.0362,63.588,63.9664,347804.0
2024-01-10 11:00:00,64.23,64.28,64.02,64.13,206713.0,63.9664,64.0162,63.7573,63.8669,206713.0
2024-01-10 11:10:00,64.11,64.11,63.72,63.77,162102.0,63.8469,63.8469,63.4585,63.5083,162102.0
2024-01-10 11:20:00,63.77,64.0,63.74,63.97,157405.0,63.5083,63.7374,63.4785,63.7075,157405.0
2024-01-10 11:30:00,63.97,64.04,63.88,63.9,180535.0,63.7075,63.7772,63.6179,63.6378,180535.0
2024-01-10 11:40:00,63.89,64.02,63.84,63.95,127885.0,63.6278,63.7573,63.578,63.6876,127885.0
2024-01-10 11:50:00,63.96,63.98,63.74,63.83,189473.0,63.6976,63.7175,63.4785,63.5681,189473.0
2024-01-10 12:00:00,63.8,63.92,63.77,63.91,81392.0,63.5382,63.6577,63.5083,63.6478,81392.0
2024-01-10 12:10:00,63.92,63.93,63.8,63.86,69452.0,63.6577,63.6677,63.5382,63.598,69452.0
2024-01-10 12:20:00,63.85,63.92,63.83,63.87,49681.0,63.588,63.6577,63.5681,63.6079,49681.0
2024-01-10 12:30:00,63.87,63.95,63.77,63.89,49643.0,63.6079,63.6876,63.5083,63.6278,49643.0
2024-01-10 12:40:00,63.88,63.97,63.8,63.92,50428.0,63.6179,63.7075,63.5382,63.6577,50428.0
2024-01-10 12:50:00,63.92,63.97,63.8,63.88,59897.0,63.6577,63.7075,63.5382,63.6179,59897.0
2024-01-10 13:00:00,63.88,63.92,63.71,63.74,101574.0,63.6179,63.6577,63.4486,63.4785,101574.0
2024-01-10 13:10:00,63.73,63.74,63.56,63.58,95665.0,63.4685,63.4785,63.2992,63.3191,95665.0
2024-01-10 13:20:00,63.58,63.67,63.51,63.6,78680.0,63.3191,63.4087,63.2494,63.339,78680.0
2024-01-10 13:30:00,63.61,63.7,63.57,63.63,80213.0,63.349,63.4386,63.3092,63.3689,80213.0
2024-01-10 13:40:00,63.63,63.7,63.58,63.67,65061.0,63.3689,63.4386,63.3191,63.4087,65061.0
2024-01-10 13:50:00,63.66,63.77,63.65,63.71,54449.0,63.3988,63.5083,63.3888,63.4486,54449.0
2024-01-10 14:00:00,63.7,63.7,63.58,63.61,55135.0,63.4386,63.4386,63.3191,63.349,55135.0
2024-01-10 14:10:00,63.62,63.75,63.6,63.73,79837.0,63.359,63.4884,63.339,63.4685,79837.0
2024-01-10 14:20:00,63.73,63.73,63.54,63.55,56123.0,63.4685,63.4685,63.2793,63.2892,56123.0
2024-01-10 14:30:00,63.55,63.63,63.52,63.59,57028.0,63.2892,63.3689,63.2594,63.3291,57028.0
2024-01-10 14:40:00,63.6,63.7,63.6,63.6,57905.0,63.339,63.4386,63.339,63.339,57905.0
2024-01-10 14:50:00,63.61,63.86,63.6,63.85,97751.0,63.349,63.598,63.339,63.588,97751.0
2024-01-10 15:00:00,63.84,63.87,63.65,63.87,73054.0,63.578,63.6079,63.3888,63.6079,73054.0
2024-01-10 15:10:00,63.87,63.89,63.66,63.68,136649.0,63.6079,63.6278,63.3988,63.4187,136649.0
2024-01-10 15:20:00,63.69,63.69,63.38,63.45,119483.0,63.4287,63.4287,63.1199,63.1896,119483.0
2024-01-10 15:30:00,63.45,63.51,63.26,63.3,169489.0,63.1896,63.2494,63.0004,63.0403,169489.0
2024-01-10 15:40:00,63.3,63.38,63.17,63.24,254985.0,63.0403,63.1199,62.9108,62.9805,254985.0
2024-01-10 15:50:00,63.23,63.49,63.14,63.45,756925.0,62.9706,63.2295,62.8809,63.1896,756925.0
2024-01-11 09:30:00,63.49,65.15,63.46,64.92,958303.0,63.2295,64.8827,63.1996,64.6536,958303.0
2024-01-11 09:40:00,64.93,65.34,64.15,64.15,686145.0,64.6636,65.0719,63.8868,63.8868,686145.0
2024-01-11 09:50:00,64.16,64.41,63.88,64.31,278844.0,63.8967,64.1457,63.6179,64.0461,278844.0
2024-01-11 10:00:00,64.32,64.33,62.94,62.99,321258.0,64.0561,64.066,62.6817,62.7315,321258.0
2024-01-11 10:10:00,62.96,63.52,62.91,63.5,172576.0,62.7017,63.2594,62.6519,63.2394,172576.0
2024-01-11 10:20:00,63.51,64.04,63.5,64.04,357559.0,63.2494,63.7772,63.2394,63.7772,357559.0
2024-01-11 10:30:00,64.05,64.32,63.7,64.24,398319.0,63.7872,64.0561,63.4386,63.9764,398319.0
2024-01-11 10:40:00,64.25,64.48,64.0,64.24,308866.0,63.9864,64.2154,63.7374,63.9764,308866.0
2024-01-11 10:50:00,64.26,64.52,64.15,64.41,205753.0,63.9963,64.2553,63.8868,64.1457,205753.0
2024-01-11 11:00:00,64.42,64.64,64.4,64.46,231386.0,64.1557,64.3748,64.1357,64.1955,231386.0
2024-01-11 11:10:00,64.45,64.61,63.88,64.07,338777.0,64.1855,64.3449,63.6179,63.8071,338777.0
2024-01-11 11:20:00,64.06,64.16,63.8,64.0,168831.0,63.7971,63.8967,63.5382,63.7374,168831.0
2024-01-11 11:30:00,64.01,64.29,63.92,64.12,392548.0,63.7474,64.0262,63.6577,63.8569,392548.0
2024-01-11 11:40:00,64.12,64.14,63.78,64.01,182215.0,63.8569,63.8768,63.5183,63.7474,182215.0
2024-01-11 11:50:00,64.02,64.25,63.96,64.22,179702.0,63.7573,63.9864,63.6976,63.9565,179702.0
2024-01-11 12:00:00,64.24,64.57,64.21,64.51,164769.0,63.9764,64.3051,63.9465,64.2453,164769.0
2024-01-11 12:10:00,64.52,64.73,64.45,64.58,172100.0,64.2553,64.4644,64.1855,64.315,172100.0
2024-01-11 12:20:00,64.57,64.66,64.42,64.51,126612.0,64.3051,64.3947,64.1557,64.2453,126612.0
2024-01-11 12:30:00,64.51,64.66,64.36,64.61,172000.0,64.2453,64.3947,64.0959,64.3449,172000.0
2024-01-11 12:40:00,64.57,64.92,64.54,64.86,214158.0,64.3051,64.6536,64.2752,64.5939,214158.0
2024-01-11 12:50:00,64.88,65.31,64.83,65.25,373817.0,64.6138,65.042,64.564,64.9823,373817.0
2024-01-11 13:00:00,65.25,65.53,65.24,65.42,358722.0,64.9823,65.2611,64.9723,65.1516,358722.0
2024-01-11 13:10:00,65.42,65.79,65.41,65.51,402153.0,65.1516,65.52,65.1416,65.2412,402153.0
2024-01-11 13:20:00,65.52,65.56,65.17,65.17,206071.0,65.2512,65.291,64.9026,64.9026,206071.0
2024-01-11 13:30:00,65.17,65.48,65.16,65.38,183525.0,64.9026,65.2113,64.8926,65.1117,183525.0
2024-01-11 13:40:00,65.4,65.53,65.37,65.48,175210.0,65.1316,65.2611,65.1018,65.2113,175210.0
2024-01-11 13:50:00,65.48,65.72,65.38,65.64,155643.0,65.2113,65.4503,65.1117,65.3707,155643.0
2024-01-11 14:00:00,65.65,65.72,65.48,65.49,210442.0,65.3806,65.4503,65.2113,65.2213,210442.0
2024-01-11 14:10:00,65.5,65.82,65.5,65.7,221418.0,65.2312,65.5499,65.2312,65.4304,221418.0
2024-01-11 14:20:00,65.7,65.96,65.61,65.94,344213.0,65.4304,65.6893,65.3408,65.6694,344213.0
2024-01-11 14:30:00,65.94,66.03,65.76,65.84,406104.0,65.6694,65.7591,65.4902,65.5698,406104.0
2024-01-11 14:40:00,65.83,65.92,65.73,65.79,165200.0,65.5599,65.6495,65.4603,65.52,165200.0
2024-01-11 14:50:00,65.78,65.95,65.74,65.89,162942.0,65.5101,65.6794,65.4703,65.6196,162942.0
2024-01-11 15:00:00,65.89,65.91,65.65,65.78,215103.0,65.6196,65.6396,65.3806,65.5101,215103.0
2024-01-11 15:10:00,65.78,65.93,65.61,65.88,328751.0,65.5101,65.6595,65.3408,65.6097,328751.0
2024-01-11 15:20:00,65.88,65.99,65.8,65.83,205290.0,65.6097,65.7192,65.53,65.5599,205290.0
2024-01-11 15:30:00,65.83,65.88,65.65,65.73,260458.0,65.5599,65.6097,65.3806,65.4603,260458.0
2024-01-11 15:40:00,65.72,65.9,65.67,65.84,228418.0,65.4503,65.6296,65.4005,65.5698,228418.0
2024-01-11 15:50:00,65.84,66.05,65.7,65.88,1258485.0,65.5698,65.779,65.4304,65.6097,1258485.0
2024-01-12 09:30:00,65.94,66.85,65.73,66.75,997228.0,65.6694,66.5757,65.4603,66.4761,997228.0
2024-01-12 09:40:00,66.73,67.15,66.6,66.85,635656.0,66.4562,66.8745,66.3267,66.5757,635656.0
2024-01-12 09:50:00,66.87,66.92,66.23,66.27,425713.0,66.5956,66.6454,65.9582,65.9981,425713.0
2024-01-12 10:00:00,66.27,66.61,65.85,66.5,482320.0,65.9981,66.3367,65.5798,66.2271,482320.0
2024-01-12 10:10:00,66.51,66.7,66.29,66.47,369751.0,66.2371,66.4263,66.018,66.1973,369751.0
2024-01-12 10:20:00,66.48,66.59,66.21,66.28,279472.0,66.2072,66.3168,65.9383,66.008,279472.0
2024-01-12 10:30:00,66.27,66.43,66.0,66.03,258504.0,65.9981,66.1574,65.7292,65.7591,258504.0
2024-01-12 10:40:00,66.04,66.17,65.79,65.84,336017.0,65.769,65.8985,65.52,65.5698,336017.0
2024-01-12 10:50:00,65.84,65.9,65.59,65.81,302763.0,65.5698,65.6296,65.3209,65.54,302763.0
2024-01-12 11:00:00,65.8,66.05,65.75,65.99,209687.0,65.53,65.779,65.4802,65.7192,209687.0
2024-01-12 11:10:00,65.98,66.26,65.98,66.08,212934.0,65.7093,65.9881,65.7093,65.8089,212934.0
2024-01-12 11:20:00,66.06,66.29,66.01,66.17,225040.0,65.7889,66.018,65.7391,65.8985,225040.0
2024-01-12 11:30:00,66.17,66.19,65.74,65.87,232257.0,65.8985,65.9184,65.4703,65.5997,232257.0
2024-01-12 11:40:00,65.88,66.17,65.82,66.03,195725.0,65.6097,65.8985,65.5499,65.7591,195725.0
2024-01-12 11:50:00,66.03,66.17,65.82,65.84,128220.0,65.7591,65.8985,65.5499,65.5698,128220.0
2024-01-12 12:00:00,65.85,66.0,65.82,65.99,178378.0,65.5798,65.7292,65.5499,65.7192,178378.0
2024-01-12 12:10:00,65.99,66.14,65.96,66.09,207857.0,65.7192,65.8686,65.6893,65.8188,207857.0
2024-01-12 12:20:00,66.1,66.13,65.99,66.07,224477.0,65.8288,65.8587,65.7192,65.7989,224477.0
2024-01-12 12:30:00,66.08,66.15,65.87,65.88,185055.0,65.8089,65.8786,65.5997,65.6097,185055.0
2024-01-12 12:40:00,65.87,65.99,65.63,65.7,194782.0,65.5997,65.7192,65.3607,65.4304,194782.0
2024-01-12 12:50:00,65.7,65.96,65.62,65.67,221417.0,65.4304,65.6893,65.3507,65.4005,221417.0
2024-01-12 13:00:00,65.68,65.75,65.52,65.62,241072.0,65.4105,65.4802,65.2512,65.3507,241072.0
2024-01-12 13:10:00,65.62,65.75,65.51,65.74,133098.0,65.3507,65.4802,65.2412,65.4703,133098.0
2024-01-12 13:20:00,65.75,65.8,65.67,65.78,65780.0,65.4802,65.53,65.4005,65.5101,65780.0
2024-01-12 13:30:00,65.78,65.79,65.62,65.68,79291.0,65.5101,65.52,65.3507,65.4105,79291.0
2024-01-12 13:40:00,65.69,65.77,65.64,65.77,53204.0,65.4205,65.5001,65.3707,65.5001,53204.0
2024-01-12 13:50:00,65.77,65.86,65.73,65.86,130346.0,65.5001,65.5898,65.4603,65.5898,130346.0
2024-01-12 14:00:00,65.85,65.88,65.71,65.77,85429.0,65.5798,65.6097,65.4404,65.5001,85429.0
2024-01-12 14:10:00,65.76,65.79,65.63,65.73,71972.0,65.4902,65.52,65.3607,65.4603,71972.0
2024-01-12 14:20:00,65.73,65.74,65.63,65.7,56795.0,65.4603,65.4703,65.3607,65.4304,56795.0
2024-01-12 14:30:00,65.7,65.72,65.44,65.52,208328.0,65.4304,65.4503,65.1715,65.2512,208328.0
2024-01-12 14:40:00,65.53,65.69,65.5,65.69,60994.0,65.2611,65.4205,65.2312,65.4205,60994.0
2024-01-12 14:50:00,65.68,65.76,65.58,65.65,180040.0,65.4105,65.4902,65.3109,65.3806,180040.0
2024-01-12 15:00:00,65.65,65.85,65.61,65.81,125358.0,65.3806,65.5798,65.3408,65.54,125358.0
2024-01-12 15:10:00,65.81,65.94,65.77,65.84,169860.0,65.54,65.6694,65.5001,65.5698,169860.0
2024-01-12 15:20:00,65.85,65.93,65.75,65.89,312331.0,65.5798,65.6595,65.4802,65.6196,312331.0
2024-01-12 15:30:00,65.9,65.91,65.67,65.73,266101.0,65.6296,65.6396,65.4005,65.4603,266101.0
2024-01-12 15:40:00,65.74,65.86,65.66,65.84,243653.0,65.4703,65.5898,65.3906,65.5698,243653.0
2024-01-12 15:50:00,65.84,65.85,65.62,65.69,772115.0,65.5698,65.5798,65.3507,65.4205,772115.0
2024-01-16 09:30:00,65.57,65.79,65.2,65.46,480988.0,65.3009,65.52,64.9325,65.1914,480988.0
2024-01-16 09:40:00,65.48,65.49,64.69,64.87,274250.0,65.2113,65.2213,64.4246,64.6038,274250.0
2024-01-16 09:50:00,64.88,65.25,64.65,65.2,243116.0,64.6138,64.9823,64.3847,64.9325,243116.0
2024-01-16 10:00:00,65.2,65.53,65.09,65.52,128908.0,64.9325,65.2611,64.8229,65.2512,128908.0
2024-01-16 10:10:00,65.49,66.1,65.34,66.07,239932.0,65.2213,65.8288,65.0719,65.7989,239932.0
2024-01-16 10:20:00,66.05,66.73,66.03,66.49,518584.0,65.779,66.4562,65.7591,66.2172,518584.0
2024-01-16 10:30:00,66.49,66.76,66.38,66.6,257691.0,66.2172,66.4861,66.1076,66.3267,257691.0
2024-01-16 10:40:00,66.6,66.88,66.53,66.83,261054.0,66.3267,66.6056,66.257,66.5558,261054.0
2024-01-16 10:50:00,66.86,66.99,66.64,66.66,172379.0,66.5857,66.7151,66.3666,66.3865,172379.0
2024-01-16 11:00:00,66.67,66.75,66.18,66.28,254583.0,66.3964,66.4761,65.9084,66.008,254583.0
2024-01-16 11:10:00,66.3,66.42,66.02,66.33,166999.0,66.028,66.1475,65.7491,66.0578,166999.0
2024-01-16 11:20:00,66.34,66.48,66.21,66.27,142226.0,66.0678,66.2072,65.9383,65.9981,142226.0
2024-01-16 11:30:00,66.27,66.54,66.27,66.36,116702.0,65.9981,66.267,65.9981,66.0877,116702.0
2024-01-16 11:40:00,66.33,66.4,66.14,66.18,139820.0,66.0578,66.1275,65.8686,65.9084,139820.0
2024-01-16 11:50:00,66.18,66.24,65.95,66.0,137653.0,65.9084,65.9682,65.6794,65.7292,137653.0
2024-01-16 12:00:00,65.99,66.06,65.57,65.63,117123.0,65.7192,65.7889,65.3009,65.3607,117123.0
2024-01-16 12:10:00,65.63,65.78,65.58,65.63,113350.0,65.3607,65.5101,65.3109,65.3607,113350.0
2024-01-16 12:20:00,65.63,65.7,65.5,65.52,61695.0,65.3607,65.4304,65.2312,65.2512,61695.0
2024-01-16 12:30:00,65.54,65.63,65.45,65.54,73807.0,65.2711,65.3607,65.1814,65.2711,73807.0
2024-01-16 12:40:00,65.55,65.55,65.41,65.41,70141.0,65.281,65.281,65.1416,65.1416,70141.0
2024-01-16 12:50:00,65.41,65.55,65.35,65.42,79122.0,65.1416,65.281,65.0819,65.1516,79122.0
2024-01-16 13:00:00,65.41,65.5,65.31,65.47,53530.0,65.1416,65.2312,65.042,65.2014,53530.0
2024-01-16 13:10:00,65.47,65.66,65.39,65.63,79741.0,65.2014,65.3906,65.1217,65.3607,79741.0
2024-01-16 13:20:00,65.63,65.67,65.5,65.67,66483.0,65.3607,65.4005,65.2312,65.4005,66483.0
2024-01-16 13:30:00,65.67,65.73,65.53,65.56,83055.0,65.4005,65.4603,65.2611,65.291,83055.0
2024-01-16 13:40:00,65.55,65.57,65.44,65.48,66611.0,65.281,65.3009,65.1715,65.2113,66611.0
2024-01-16 13:50:00,65.48,65.48,65.21,65.27,109787.0,65.2113,65.2113,64.9424,65.0022,109787.0
2024-01-16 14:00:00,65.25,65.33,65.16,65.22,77500.0,64.9823,65.0619,64.8926,64.9524,77500.0
2024-01-16 14:10:00,65.22,65.26,64.95,64.99,127915.0,64.9524,64.9922,64.6835,64.7233,127915.0
2024-01-16 14:20:00,65.0,65.2,64.95,65.13,121228.0,64.7333,64.9325,64.6835,64.8628,121228.0
2024-01-16 14:30:00,65.14,65.14,64.98,65.09,103900.0,64.8727,64.8727,64.7134,64.8229,103900.0
2024-01-16 14:40:00,65.09,65.22,65.04,65.19,91929.0,64.8229,64.9524,64.7731,64.9225,91929.0
2024-01-16 14:50:00,65.19,65.2,65.09,65.13,64548.0,64.9225,64.9325,64.8229,64.8628,64548.0
2024-01-16 15:00:00,65.12,65.37,65.11,65.33,85204.0,64.8528,65.1018,64.8428,65.0619,85204.0
2024-01-16 15:10:00,65.33,65.42,65.25,65.4,109543.0,65.0619,65.1516,64.9823,65.1316,109543.0
2024-01-16 15:20:00,65.4,65.43,65.28,65.33,99461.0,65.1316,65.1615,65.0121,65.0619,99461.0
2024-01-16 15:30:00,65.34,65.47,65.25,65.47,126015.0,65.0719,65.2014,64.9823,65.2014,126015.0
2024-01-16 15:40:00,65.46,65.55,65.43,65.52,182464.0,65.1914,65.281,65.1615,65.2512,182464.0
2024-01-16 15:50:00,65.51,65.58,65.32,65.55,955001.0,65.2412,65.3109,65.052,65.281,955001.0
2024-01-17 09:30:00,64.69,64.72,63.32,64.07,408156.0,64.4246,64.4544,63.0602,63.8071,408156.0
2024-01-17 09:40:00,64.1,64.39,63.77,64.37,322884.0,63.837,64.1258,63.5083,64.1059,322884.0
2024-01-17 09:50:00,64.36,64.36,63.79,63.81,224103.0,64.0959,64.0959,63.5283,63.5482,224103.0
2024-01-17 10:00:00,63.79,64.27,63.61,64.16,204745.0,63.5283,64.0063,63.349,63.8967,204745.0
2024-01-17 10:10:00,64.15,64.17,63.78,63.85,278863.0,63.8868,63.9067,63.5183,63.588,278863.0
2024-01-17 10:20:00,63.82,63.85,63.55,63.69,139962.0,63.5581,63.588,63.2892,63.4287,139962.0
2024-01-17 10:30:00,63.69,63.74,63.28,63.74,214718.0,63.4287,63.4785,63.0203,63.4785,214718.0
2024-01-17 10:40:00,63.74,63.85,63.64,63.73,103080.0,63.4785,63.588,63.3789,63.4685,103080.0
2024-01-17 10:50:00,63.71,63.78,63.54,63.7,120138.0,63.4486,63.5183,63.2793,63.4386,120138.0
2024-01-17 11:00:00,63.71,64.1,63.71,63.99,113751.0,63.4486,63.837,63.4486,63.7274,113751.0
2024-01-17 11:10:00,64.0,64.04,63.83,63.94,91857.0,63.7374,63.7772,63.5681,63.6776,91857.0
2024-01-17 11:20:00,63.92,64.31,63.91,64.09,150575.0,63.6577,64.0461,63.6478,63.827,150575.0
2024-01-17 11:30:00,64.11,64.24,64.04,64.13,140333.0,63.8469,63.9764,63.7772,63.8669,140333.0
2024-01-17 11:40:00,64.13,64.15,63.89,64.0,76045.0,63.8669,63.8868,63.6278,63.7374,76045.0
2024-01-17 11:50:00,64.01,64.13,63.9,63.96,136570.0,63.7474,63.8669,63.6378,63.6976,136570.0
2024-01-17 12:00:00,63.97,64.1,63.96,63.97,128781.0,63.7075,63.837,63.6976,63.7075,128781.0
2024-01-17 12:10:00,63.98,64.08,63.87,64.01,189373.0,63.7175,63.8171,63.6079,63.7474,189373.0
2024-01-17 12:20:00,64.01,64.04,63.81,64.02,155059.0,63.7474,63.7772,63.5482,63.7573,155059.0
2024-01-17 12:30:00,64.03,64.19,63.78,63.79,277680.0,63.7673,63.9266,63.5183,63.5283,277680.0
2024-01-17 12:40:00,63.79,64.02,63.78,63.99,69980.0,63.5283,63.7573,63.5183,63.7274,69980.0
2024-01-17 12:50:00,63.99,64.05,63.95,63.98,56820.0,63.7274,63.7872,63.6876,63.7175,56820.0
2024-01-17 13:00:00,63.98,64.08,63.94,63.95,70774.0,63.7175,63.8171,63.6776,63.6876,70774.0
2024-01-17 13:10:00,63.94,64.03,63.82,63.84,70228.0,63.6776,63.7673,63.5581,63.578,70228.0
2024-01-17 13:20:00,63.84,63.85,63.69,63.8,96433.0,63.578,63.588,63.4287,63.5382,96433.0
2024-01-17 13:30:00,63.8,63.98,63.79,63.96,150035.0,63.5382,63.7175,63.5283,63.6976,150035.0
2024-01-17 13:40:00,63.95,64.01,63.88,63.92,95390.0,63.6876,63.7474,63.6179,63.6577,95390.0
2024-01-17 13:50:00,63.92,64.1,63.91,64.09,100082.0,63.6577,63.837,63.6478,63.827,100082.0
2024-01-17 14:00:00,64.09,64.26,64.08,64.26,82066.0,63.827,63.9963,63.8171,63.9963,82066.0
2024-01-17 14:10:00,64.26,64.39,64.22,64.39,139871.0,63.9963,64.1258,63.9565,64.1258,139871.0
2024-01-17 14:20:00,64.39,64.57,64.36,64.48,108563.0,64.1258,64.3051,64.0959,64.2154,108563.0
2024-01-17 14:30:00,64.48,64.8,64.48,64.76,123121.0,64.2154,64.5341,64.2154,64.4943,123121.0
2024-01-17 14:40:00,64.77,64.82,64.6,64.6,286911.0,64.5042,64.554,64.3349,64.3349,286911.0
2024-01-17 14:50:00,64.61,64.79,64.59,64.63,74120.0,64.3449,64.5241,64.325,64.3648,74120.0
2024-01-17 15:00:00,64.63,64.66,64.42,64.56,87105.0,64.3648,64.3947,64.1557,64.2951,87105.0
2024-01-17 15:10:00,64.56,64.67,64.4,64.6,129736.0,64.2951,64.4046,64.1357,64.3349,129736.0
2024-01-17 15:20:00,64.6,64.67,64.53,64.62,110053.0,64.3349,64.4046,64.2652,64.3548,110053.0
2024-01-17 15:30:00,64.63,64.86,64.6,64.86,173367.0,64.3648,64.5939,64.3349,64.5939,173367.0
2024-01-17 15:40:00,64.86,65.02,64.77,64.95,223192.0,64.5939,64.7532,64.5042,64.6835,223192.0
2024-01-17 15:50:00,64.97,65.44,64.93,65.37,985489.0,64.7034,65.1715,64.6636,65.1018,985489.0
2024-01-18 09:30:00,67.44,68.59,67.33,68.38,1191619.0,67.1633,68.3086,67.0537,68.0994,1191619.0
2024-01-18 09:40:00,68.39,68.96,68.29,68.96,794797.0,68.1094,68.677,68.0098,68.677,794797.0
2024-01-18 09:50:00,68.95,69.29,68.65,69.0,999992.0,68.6671,69.0057,68.3683,68.7169,999992.0
2024-01-18 10:00:00,69.01,69.15,68.1,68.9,797301.0,68.7268,68.8663,67.8206,68.6173,797301.0
2024-01-18 10:10:00,68.91,69.79,68.88,69.44,926691.0,68.6272,69.5036,68.5974,69.1551,926691.0
2024-01-18 10:20:00,69.45,69.88,69.38,69.67,622151.0,69.165,69.5933,69.0953,69.3841,622151.0
2024-01-18 10:30:00,69.67,69.68,68.99,69.45,533375.0,69.3841,69.3941,68.7069,69.165,533375.0
2024-01-18 10:40:00,69.47,69.84,69.45,69.77,332267.0,69.1849,69.5534,69.165,69.4837,332267.0
2024-01-18 10:50:00,69.76,69.84,69.54,69.77,497793.0,69.4738,69.5534,69.2547,69.4837,497793.0
2024-01-18 11:00:00,69.78,69.81,69.21,69.59,740790.0,69.4937,69.5236,68.926,69.3045,740790.0
2024-01-18 11:10:00,69.59,69.75,68.97,69.01,425841.0,69.3045,69.4638,68.687,68.7268,425841.0
2024-01-18 11:20:00,69.01,69.07,68.67,68.79,441519.0,68.7268,68.7866,68.3882,68.5077,441519.0
2024-01-18 11:30:00,68.8,68.84,68.51,68.52,547032.0,68.5177,68.5575,68.2289,68.2388,547032.0
2024-01-18 11:40:00,68.5,68.6,68.18,68.26,413974.0,68.2189,68.3185,67.9002,67.9799,413974.0
2024-01-18 11:50:00,68.26,68.37,68.11,68.31,302667.0,67.9799,68.0895,67.8305,68.0297,302667.0
2024-01-18 12:00:00,68.32,68.38,67.73,67.86,375283.0,68.0397,68.0994,67.4521,67.5816,375283.0
2024-01-18 12:10:00,67.86,68.03,67.61,67.87,265961.0,67.5816,67.7509,67.3326,67.5915,265961.0
2024-01-18 12:20:00,67.87,68.25,67.81,68.22,238565.0,67.5915,67.97,67.5318,67.9401,238565.0
2024-01-18 12:30:00,68.23,68.23,67.96,68.14,213198.0,67.95,67.95,67.6811,67.8604,213198.0
2024-01-18 12:40:00,68.14,68.18,67.92,68.13,243998.0,67.8604,67.9002,67.6413,67.8504,243998.0
2024-01-18 12:50:00,68.13,68.19,67.89,68.08,243190.0,67.8504,67.9102,67.6114,67.8006,243190.0
2024-01-18 13:00:00,68.1,68.19,67.91,68.12,371545.0,67.8206,67.9102,67.6313,67.8405,371545.0
2024-01-18 13:10:00,68.13,68.19,67.94,68.03,230410.0,67.8504,67.9102,67.6612,67.7509,230410.0
2024-01-18 13:20:00,68.02,68.07,67.68,67.73,291315.0,67.7409,67.7907,67.4023,67.4521,291315.0
2024-01-18 13:30:00,67.73,67.82,67.56,67.72,262054.0,67.4521,67.5417,67.2828,67.4421,262054.0
2024-01-18 13:40:00,67.73,67.9,67.63,67.66,215815.0,67.4521,67.6214,67.3525,67.3824,215815.0
2024-01-18 13:50:00,67.66,67.7,67.4,67.48,175754.0,67.3824,67.4222,67.1234,67.2031,175754.0
2024-01-18 14:00:00,67.48,67.69,67.47,67.56,202005.0,67.2031,67.4123,67.1932,67.2828,202005.0
2024-01-18 14:10:00,67.56,67.98,67.45,67.92,252677.0,67.2828,67.7011,67.1732,67.6413,252677.0
2024-01-18 14:20:00,67.92,68.27,67.9,68.27,203846.0,67.6413,67.9899,67.6214,67.9899,203846.0
2024-01-18 14:30:00,68.27,68.42,68.17,68.31,180712.0,67.9899,68.1393,67.8903,68.0297,180712.0
2024-01-18 14:40:00,68.31,68.41,68.11,68.32,194519.0,68.0297,68.1293,67.8305,68.0397,194519.0
2024-01-18 14:50:00,68.33,68.48,68.23,68.36,152593.0,68.0496,68.199,67.95,68.0795,152593.0
2024-01-18 15:00:00,68.36,68.63,68.25,68.53,199814.0,68.0795,68.3484,67.97,68.2488,199814.0
2024-01-18 15:10:00,68.54,68.57,68.33,68.53,255732.0,68.2588,68.2886,68.0496,68.2488,255732.0
2024-01-18 15:20:00,68.53,68.55,68.23,68.34,190388.0,68.2488,68.2687,67.95,68.0596,190388.0
2024-01-18 15:30:00,68.34,68.37,68.1,68.21,313554.0,68.0596,68.0895,67.8206,67.9301,313554.0
2024-01-18 15:40:00,68.19,68.32,68.09,68.22,330548.0,67.9102,68.0397,67.8106,67.9401,330548.0
2024-01-18 15:50:00,68.24,68.4,68.09,68.2,1089662.0,67.96,68.1193,67.8106,67.9202,1089662.0
2024-01-19 09:30:00,69.05,69.4,68.62,69.05,873821.0,68.7667,69.1152,68.3384,68.7667,873821.0
2024-01-19 09:40:00,69.09,69.48,68.91,69.03,541350.0,68.8065,69.1949,68.6272,68.7468,541350.0
2024-01-19 09:50:00,69.03,69.19,68.65,69.17,327128.0,68.7468,68.9061,68.3683,68.8862,327128.0
2024-01-19 10:00:00,69.2,69.36,68.74,68.91,323703.0,68.9161,69.0754,68.4579,68.6272,323703.0
2024-01-19 10:10:00,68.91,69.26,68.87,69.1,236526.0,68.6272,68.9758,68.5874,68.8165,236526.0
2024-01-19 10:20:00,69.1,69.1,68.85,68.99,138013.0,68.8165,68.8165,68.5675,68.7069,138013.0
2024-01-19 10:30:00,68.98,69.13,68.77,69.09,216068.0,68.697,68.8463,68.4878,68.8065,216068.0
2024-01-19 10:40:00,69.09,69.23,68.98,69.06,232078.0,68.8065,68.9459,68.697,68.7766,232078.0
2024-01-19 10:50:00,69.08,69.11,68.93,68.99,149083.0,68.7965,68.8264,68.6472,68.7069,149083.0
2024-01-19 11:00:00,69.0,69.19,68.86,69.11,108841.0,68.7169,68.9061,68.5774,68.8264,108841.0
2024-01-19 11:10:00,69.12,69.3,69.12,69.25,125846.0,68.8364,69.0156,68.8364,68.9658,125846.0
2024-01-19 11:20:00,69.25,69.4,69.15,69.35,167792.0,68.9658,69.1152,68.8663,69.0654,167792.0
2024-01-19 11:30:00,69.35,69.41,69.02,69.07,216017.0,69.0654,69.1252,68.7368,68.7866,216017.0
2024-01-19 11:40:00,69.07,69.26,68.99,69.22,203724.0,68.7866,68.9758,68.7069,68.936,203724.0
2024-01-19 11:50:00,69.22,69.43,69.18,69.38,123674.0,68.936,69.1451,68.8961,69.0953,123674.0
2024-01-19 12:00:00,69.38,69.51,69.35,69.37,217630.0,69.0953,69.2248,69.0654,69.0854,217630.0
2024-01-19 12:10:00,69.36,69.37,69.22,69.3,216430.0,69.0754,69.0854,68.936,69.0156,216430.0
2024-01-19 12:20:00,69.28,69.58,69.22,69.56,218659.0,68.9957,69.2945,68.936,69.2746,218659.0
2024-01-19 12:30:00,69.57,70.48,69.56,70.42,875724.0,69.2845,70.1908,69.2746,70.131,875724.0
2024-01-19 12:40:00,70.43,70.5,69.99,70.0,370743.0,70.141,70.2107,69.7028,69.7128,370743.0
2024-01-19 12:50:00,70.01,70.23,69.99,70.06,295008.0,69.7227,69.9418,69.7028,69.7725,295008.0
2024-01-19 13:00:00,70.05,70.17,69.94,70.12,250376.0,69.7626,69.8821,69.653,69.8323,250376.0
2024-01-19 13:10:00,70.12,70.46,70.08,70.31,309765.0,69.8323,70.1709,69.7924,70.0215,309765.0
2024-01-19 13:20:00,70.31,70.46,70.08,70.08,200360.0,70.0215,70.1709,69.7924,69.7924,200360.0
2024-01-19 13:30:00,70.09,70.4,70.03,70.34,177768.0,69.8024,70.1111,69.7426,70.0514,177768.0
2024-01-19 13:40:00,70.35,70.39,70.24,70.29,214837.0,70.0613,70.1012,69.9518,70.0016,214837.0
2024-01-19 13:50:00,70.29,70.51,70.22,70.48,167534.0,70.0016,70.2207,69.9319,70.1908,167534.0
2024-01-19 14:00:00,70.48,70.92,70.47,70.76,367766.0,70.1908,70.629,70.1808,70.4697,367766.0
2024-01-19 14:10:00,70.75,70.88,70.61,70.69,347667.0,70.4597,70.5892,70.3203,70.3999,347667.0
2024-01-19 14:20:00,70.69,70.85,70.55,70.62,205956.0,70.3999,70.5593,70.2605,70.3302,205956.0
2024-01-19 14:30:00,70.62,70.66,70.37,70.59,201251.0,70.3302,70.3701,70.0813,70.3004,201251.0
2024-01-19 14:40:00,70.58,70.79,70.45,70.73,241711.0,70.2904,70.4995,70.1609,70.4398,241711.0
2024-01-19 14:50:00,70.73,70.89,70.65,70.87,168283.0,70.4398,70.5991,70.3601,70.5792,168283.0
2024-01-19 15:00:00,70.88,71.17,70.82,71.16,308693.0,70.5892,70.878,70.5294,70.868,308693.0
2024-01-19 15:10:00,71.16,71.18,70.96,70.99,365904.0,70.868,70.8879,70.6688,70.6987,365904.0
2024-01-19 15:20:00,71.0,71.0,70.65,70.7,446057.0,70.7087,70.7087,70.3601,70.4099,446057.0
2024-01-19 15:30:00,70.7,70.89,70.68,70.85,418086.0,70.4099,70.5991,70.39,70.5593,418086.0
2024-01-19 15:40:00,70.86,71.12,70.79,71.11,553090.0,70.5692,70.8282,70.4995,70.8182,553090.0
2024-01-19 15:50:00,71.1,71.21,71.0,71.09,1208493.0,70.8083,70.9178,70.7087,70.7983,1208493.0
2024-01-22 09:30:00,72.14,72.55,71.05,71.11,946737.0,71.844,72.2523,70.7585,70.8182,946737.0
2024-01-22 09:40:00,71.09,71.14,70.18,70.75,620315.0,70.7983,70.8481,69.892,70.4597,620315.0
2024-01-22 09:50:00,70.74,70.98,70.56,70.64,306285.0,70.4497,70.6888,70.2705,70.3501,306285.0
2024-01-22 10:00:00,70.64,70.88,70.2,70.45,418488.0,70.3501,70.5892,69.912,70.1609,418488.0
2024-01-22 10:10:00,70.45,70.94,70.42,70.56,255205.0,70.1609,70.6489,70.131,70.2705,255205.0
2024-01-22 10:20:00,70.57,70.62,69.86,69.86,273346.0,70.2804,70.3302,69.5733,69.5733,273346.0
2024-01-22 10:30:00,69.88,69.89,69.19,69.33,756500.0,69.5933,69.6032,68.9061,69.0455,756500.0
2024-01-22 10:40:00,69.34,69.44,68.93,69.14,551981.0,69.0555,69.1551,68.6472,68.8563,551981.0
2024-01-22 10:50:00,69.17,69.5,69.13,69.23,554729.0,68.8862,69.2148,68.8463,68.9459,554729.0
2024-01-22 11:00:00,69.23,69.66,69.13,69.55,317366.0,68.9459,69.3742,68.8463,69.2646,317366.0
2024-01-22 11:10:00,69.54,69.64,69.38,69.59,150484.0,69.2547,69.3542,69.0953,69.3045,150484.0
2024-01-22 11:20:00,69.59,69.98,69.58,69.81,158612.0,69.3045,69.6929,69.2945,69.5236,158612.0
2024-01-22 11:30:00,69.82,69.89,69.58,69.59,122660.0,69.5335,69.6032,69.2945,69.3045,122660.0
2024-01-22 11:40:00,69.58,69.82,69.5,69.73,131030.0,69.2945,69.5335,69.2148,69.4439,131030.0
2024-01-22 11:50:00,69.73,70.12,69.61,70.09,103472.0,69.4439,69.8323,69.3244,69.8024,103472.0
2024-01-22 12:00:00,70.12,70.14,69.52,69.58,89186.0,69.8323,69.8522,69.2347,69.2945,89186.0
2024-01-22 12:10:00,69.6,69.86,69.59,69.75,121789.0,69.3144,69.5733,69.3045,69.4638,121789.0
2024-01-22 12:20:00,69.76,69.87,69.59,69.66,93830.0,69.4738,69.5833,69.3045,69.3742,93830.0
2024-01-22 12:30:00,69.66,69.73,69.53,69.68,138672.0,69.3742,69.4439,69.2447,69.3941,138672.0
2024-01-22 12:40:00,69.68,69.78,69.64,69.72,97785.0,69.3941,69.4937,69.3542,69.4339,97785.0
2024-01-22 12:50:00,69.71,69.9,69.65,69.84,109248.0,69.424,69.6132,69.3642,69.5534,109248.0
2024-01-22 13:00:00,69.81,69.88,69.65,69.82,78231.0,69.5236,69.5933,69.3642,69.5335,78231.0
2024-01-22 13:10:00,69.83,70.0,69.81,69.81,88075.0,69.5435,69.7128,69.5236,69.5236,88075.0
2024-01-22 13:20:00,69.8,69.91,69.74,69.8,70527.0,69.5136,69.6231,69.4538,69.5136,70527.0
2024-01-22 13:30:00,69.79,70.16,69.78,70.06,101941.0,69.5036,69.8721,69.4937,69.7725,101941.0
2024-01-22 13:40:00,70.05,70.14,69.99,70.08,94376.0,69.7626,69.8522,69.7028,69.7924,94376.0
2024-01-22 13:50:00,70.09,70.22,70.03,70.06,87818.0,69.8024,69.9319,69.7426,69.7725,87818.0
2024-01-22 14:00:00,70.08,70.18,70.03,70.15,72257.0,69.7924,69.892,69.7426,69.8622,72257.0
2024-01-22 14:10:00,70.15,70.15,69.99,70.02,125554.0,69.8622,69.8622,69.7028,69.7327,125554.0
2024-01-22 14:20:00,70.01,70.26,69.99,70.25,102835.0,69.7227,69.9717,69.7028,69.9617,102835.0
2024-01-22 14:30:00,70.26,70.38,70.16,70.35,81828.0,69.9717,70.0912,69.8721,70.0613,81828.0
2024-01-22 14:40:00,70.36,70.41,70.18,70.27,100002.0,70.0713,70.1211,69.892,69.9817,100002.0
2024-01-22 14:50:00,70.26,70.42,70.25,70.38,83511.0,69.9717,70.131,69.9617,70.0912,83511.0
2024-01-22 15:00:00,70.39,70.39,70.17,70.32,80235.0,70.1012,70.1012,69.8821,70.0315,80235.0
2024-01-22 15:10:00,70.32,70.5,70.32,70.5,160572.0,70.0315,70.2107,70.0315,70.2107,160572.0
2024-01-22 15:20:00,70.5,70.62,70.37,70.6,219448.0,70.2107,70.3302,70.0813,70.3103,219448.0
2024-01-22 15:30:00,70.62,70.71,70.33,70.35,380790.0,70.3302,70.4199,70.0414,70.0613,380790.0
2024-01-22 15:40:00,70.36,70.45,70.24,70.37,294751.0,70.0713,70.1609,69.9518,70.0813,294751.0
2024-01-22 15:50:00,70.38,70.51,70.06,70.12,783149.0,70.0912,70.2207,69.7725,69.8323,783149.0
2024-01-23 09:30:00,70.04,70.11,68.86,69.49,625334.0,69.7526,69.8223,68.5774,69.2049,625334.0
2024-01-23 09:40:00,69.5,69.69,69.25,69.68,441174.0,69.2148,69.404,68.9658,69.3941,441174.0
2024-01-23 09:50:00,69.68,69.93,69.55,69.91,299008.0,69.3941,69.6431,69.2646,69.6231,299008.0
2024-01-23 10:00:00,69.9,70.19,69.68,70.06,247750.0,69.6132,69.902,69.3941,69.7725,247750.0
2024-01-23 10:10:00,70.05,70.28,69.95,70.12,253836.0,69.7626,69.9916,69.663,69.8323,253836.0
2024-01-23 10:20:00,70.11,70.35,69.81,70.33,154084.0,69.8223,70.0613,69.5236,70.0414,154084.0
2024-01-23 10:30:00,70.34,70.5,70.24,70.42,279761.0,70.0514,70.2107,69.9518,70.131,279761.0
2024-01-23 10:40:00,70.42,70.47,70.19,70.38,363176.0,70.131,70.1808,69.902,70.0912,363176.0
2024-01-23 10:50:00,70.38,70.39,69.87,69.97,168046.0,70.0912,70.1012,69.5833,69.6829,168046.0
2024-01-23 11:00:00,69.97,70.17,69.82,70.13,180452.0,69.6829,69.8821,69.5335,69.8422,180452.0
2024-01-23 11:10:00,70.11,70.25,69.98,70.04,152436.0,69.8223,69.9617,69.6929,69.7526,152436.0
2024-01-23 11:20:00,70.03,70.14,69.99,70.09,103517.0,69.7426,69.8522,69.7028,69.8024,103517.0
2024-01-23 11:30:00,70.08,70.21,69.94,70.19,82060.0,69.7924,69.9219,69.653,69.902,82060.0
2024-01-23 11:40:00,70.2,70.33,70.12,70.28,60952.0,69.912,70.0414,69.8323,69.9916,60952.0
2024-01-23 11:50:00,70.3,70.5,70.29,70.44,97891.0,70.0115,70.2107,70.0016,70.151,97891.0
2024-01-23 12:00:00,70.43,70.53,70.37,70.51,92420.0,70.141,70.2406,70.0813,70.2207,92420.0
2024-01-23 12:10:00,70.51,70.55,70.39,70.4,66964.0,70.2207,70.2605,70.1012,70.1111,66964.0
2024-01-23 12:20:00,70.4,70.48,70.3,70.43,55898.0,70.1111,70.1908,70.0115,70.141,55898.0
2024-01-23 12:30:00,70.43,70.57,70.41,70.55,77485.0,70.141,70.2804,70.1211,70.2605,77485.0
2024-01-23 12:40:00,70.55,70.58,70.47,70.53,72877.0,70.2605,70.2904,70.1808,70.2406,72877.0
2024-01-23 12:50:00,70.55,70.72,70.52,70.72,76806.0,70.2605,70.4298,70.2306,70.4298,76806.0
2024-01-23 13:00:00,70.72,70.73,70.46,70.53,85217.0,70.4298,70.4398,70.1709,70.2406,85217.0
2024-01-23 13:10:00,70.54,70.59,70.44,70.5,141150.0,70.2506,70.3004,70.151,70.2107,141150.0
2024-01-23 13:20:00,70.5,70.57,70.44,70.52,52493.0,70.2107,70.2804,70.151,70.2306,52493.0
2024-01-23 13:30:00,70.53,70.56,70.47,70.5,49501.0,70.2406,70.2705,70.1808,70.2107,49501.0
2024-01-23 13:40:00,70.5,70.54,70.4,70.46,55070.0,70.2107,70.2506,70.1111,70.1709,55070.0
2024-01-23 13:50:00,70.46,70.48,70.37,70.4,55358.0,70.1709,70.1908,70.0813,70.1111,55358.0
2024-01-23 14:00:00,70.41,70.42,70.29,70.29,94287.0,70.1211,70.131,70.0016,70.0016,94287.0
2024-01-23 14:10:00,70.29,70.37,70.17,70.2,205734.0,70.0016,70.0813,69.8821,69.912,205734.0
2024-01-23 14:20:00,70.2,70.21,70.04,70.08,121953.0,69.912,69.9219,69.7526,69.7924,121953.0
2024-01-23 14:30:00,70.08,70.21,70.01,70.11,136741.0,69.7924,69.9219,69.7227,69.8223,136741.0
2024-01-23 14:40:00,70.11,70.37,70.11,70.24,262005.0,69.8223,70.0813,69.8223,69.9518,262005.0
2024-01-23 14:50:00,70.23,70.31,70.14,70.27,147923.0,69.9418,70.0215,69.8522,69.9817,147923.0
2024-01-23 15:00:00,70.27,70.37,70.21,70.31,136293.0,69.9817,70.0813,69.9219,70.0215,136293.0
2024-01-23 15:10:00,70.31,70.38,70.27,70.34,140157.0,70.0215,70.0912,69.9817,70.0514,140157.0
2024-01-23 15:20:00,70.34,70.35,70.23,70.31,166002.0,70.0514,70.0613,69.9418,70.0215,166002.0
2024-01-23 15:30:00,70.3,70.35,70.18,70.27,289190.0,70.0115,70.0613,69.892,69.9817,289190.0
2024-01-23 15:40:00,70.26,70.4,70.18,70.4,266868.0,69.9717,70.1111,69.892,70.1111,266868.0
2024-01-23 15:50:00,70.4,70.65,70.4,70.62,802592.0,70.1111,70.3601,70.1111,70.3302,802592.0
2024-01-24 09:30:00,71.79,72.06,71.09,71.18,551517.0,71.4954,71.7643,70.7983,70.8879,551517.0
2024-01-24 09:40:00,71.17,71.73,71.17,71.51,283857.0,70.878,71.4357,70.878,71.2166,283857.0
2024-01-24 09:50:00,71.52,72.01,71.39,71.75,234468.0,71.2265,71.7145,71.0971,71.4556,234468.0
2024-01-24 10:00:00,71.76,71.78,71.26,71.66,193208.0,71.4655,71.4855,70.9676,71.366,193208.0
2024-01-24 10:10:00,71.67,72.14,71.58,72.1,352991.0,71.3759,71.844,71.2863,71.8042,352991.0
2024-01-24 10:20:00,72.11,72.25,71.98,72.25,218949.0,71.8141,71.9535,71.6846,71.9535,218949.0
2024-01-24 10:30:00,72.25,72.81,72.07,72.79,344838.0,71.9535,72.5112,71.7743,72.4913,344838.0
2024-01-24 10:40:00,72.8,72.86,72.49,72.57,331001.0,72.5013,72.561,72.1926,72.2722,331001.0
2024-01-24 10:50:00,72.57,72.74,72.38,72.69,351949.0,72.2722,72.4415,72.083,72.3917,351949.0
2024-01-24 11:00:00,72.69,72.85,72.49,72.68,286462.0,72.3917,72.5511,72.1926,72.3818,286462.0
2024-01-24 11:10:00,72.69,72.75,72.49,72.63,186669.0,72.3917,72.4515,72.1926,72.332,186669.0
2024-01-24 11:20:00,72.63,72.74,72.57,72.57,169886.0,72.332,72.4415,72.2722,72.2722,169886.0
2024-01-24 11:30:00,72.57,72.79,72.51,72.72,127537.0,72.2722,72.4913,72.2125,72.4216,127537.0
2024-01-24 11:40:00,72.72,72.94,72.71,72.87,166708.0,72.4216,72.6407,72.4117,72.571,166708.0
2024-01-24 11:50:00,72.88,72.99,72.8,72.91,199852.0,72.581,72.6905,72.5013,72.6108,199852.0
2024-01-24 12:00:00,72.92,72.97,72.75,72.96,117029.0,72.6208,72.6706,72.4515,72.6606,117029.0
2024-01-24 12:10:00,72.96,73.01,72.71,72.83,177311.0,72.6606,72.7104,72.4117,72.5312,177311.0
2024-01-24 12:20:00,72.8,72.96,72.75,72.89,110505.0,72.5013,72.6606,72.4515,72.5909,110505.0
2024-01-24 12:30:00,72.89,73.02,72.8,72.92,177791.0,72.5909,72.7204,72.5013,72.6208,177791.0
2024-01-24 12:40:00,72.92,73.16,72.83,73.12,167414.0,72.6208,72.8598,72.5312,72.82,167414.0
2024-01-24 12:50:00,73.12,73.2,73.08,73.19,196869.0,72.82,72.8996,72.7801,72.8897,196869.0
2024-01-24 13:00:00,73.2,73.24,73.0,73.14,392136.0,72.8996,72.9395,72.7005,72.8399,392136.0
2024-01-24 13:10:00,73.14,73.2,72.7,72.84,223324.0,72.8399,72.8996,72.4017,72.5411,223324.0
2024-01-24 13:20:00,72.83,73.14,72.83,72.99,131961.0,72.5312,72.8399,72.5312,72.6905,131961.0
2024-01-24 13:30:00,73.01,73.1,72.87,72.88,127829.0,72.7104,72.8001,72.571,72.581,127829.0
2024-01-24 13:40:00,72.87,72.92,72.72,72.8,169841.0,72.571,72.6208,72.4216,72.5013,169841.0
2024-01-24 13:50:00,72.8,72.94,72.69,72.89,168235.0,72.5013,72.6407,72.3917,72.5909,168235.0
2024-01-24 14:00:00,72.89,73.1,72.83,72.91,164708.0,72.5909,72.8001,72.5312,72.6108,164708.0
2024-01-24 14:10:00,72.91,72.91,72.5,72.69,205220.0,72.6108,72.6108,72.2025,72.3917,205220.0
2024-01-24 14:20:00,72.69,72.73,72.06,72.21,270510.0,72.3917,72.4316,71.7643,71.9137,270510.0
2024-01-24 14:30:00,72.22,72.32,72.02,72.27,281669.0,71.9237,72.0233,71.7245,71.9735,281669.0
2024-01-24 14:40:00,72.28,72.49,72.04,72.38,217097.0,71.9834,72.1926,71.7444,72.083,217097.0
2024-01-24 14:50:00,72.38,72.42,72.18,72.24,117425.0,72.083,72.1228,71.8838,71.9436,117425.0
2024-01-24 15:00:00,72.23,72.42,72.13,72.39,99911.0,71.9336,72.1228,71.834,72.093,99911.0
2024-01-24 15:10:00,72.4,72.41,71.83,71.84,192180.0,72.1029,72.1129,71.5353,71.5452,192180.0
2024-01-24 15:20:00,71.84,71.94,71.67,71.67,174260.0,71.5452,71.6448,71.3759,71.3759,174260.0
2024-01-24 15:30:00,71.67,72.05,71.63,72.03,215808.0,71.3759,71.7544,71.3361,71.7344,215808.0
2024-01-24 15:40:00,72.04,72.45,72.04,72.33,237416.0,71.7444,72.1527,71.7444,72.0332,237416.0
2024-01-24 15:50:00,72.33,72.48,72.15,72.32,676359.0,72.0332,72.1826,71.8539,72.0233,676359.0
2024-01-25 09:30:00,73.58,73.58,71.7,71.97,765452.0,73.2781,73.2781,71.4058,71.6747,765452.0
2024-01-25 09:40:00,71.95,72.01,71.36,71.5,499753.0,71.6548,71.7145,71.0672,71.2066,499753.0
2024-01-25 09:50:00,71.51,71.78,70.92,70.98,389568.0,71.2166,71.4855,70.629,70.6888,389568.0
2024-01-25 10:00:00,70.96,71.51,70.96,71.46,448166.0,70.6688,71.2166,70.6688,71.1668,448166.0
2024-01-25 10:10:00,71.44,71.8,71.26,71.63,241057.0,71.1469,71.5054,70.9676,71.3361,241057.0
2024-01-25 10:20:00,71.66,72.21,71.44,71.87,506295.0,71.366,71.9137,71.1469,71.5751,506295.0
2024-01-25 10:30:00,71.87,71.95,70.86,70.9,368990.0,71.5751,71.6548,70.5692,70.6091,368990.0
2024-01-25 10:40:00,70.9,71.42,70.9,71.31,222448.0,70.6091,71.1269,70.6091,71.0174,222448.0
2024-01-25 10:50:00,71.32,71.5,71.1,71.46,346994.0,71.0274,71.2066,70.8083,71.1668,346994.0
2024-01-25 11:00:00,71.47,71.47,71.18,71.23,198064.0,71.1767,71.1767,70.8879,70.9377,198064.0
2024-01-25 11:10:00,71.23,71.38,71.15,71.28,115306.0,70.9377,71.0871,70.8581,70.9875,115306.0
2024-01-25 11:20:00,71.29,71.41,71.15,71.37,124977.0,70.9975,71.117,70.8581,71.0772,124977.0
2024-01-25 11:30:00,71.38,71.42,71.19,71.27,137260.0,71.0871,71.1269,70.8979,70.9776,137260.0
2024-01-25 11:40:00,71.3,71.46,71.1,71.4,171535.0,71.0074,71.1668,70.8083,71.107,171535.0
2024-01-25 11:50:00,71.4,71.65,71.34,71.59,193264.0,71.107,71.356,71.0473,71.2962,193264.0
2024-01-25 12:00:00,71.58,71.61,71.14,71.26,77158.0,71.2863,71.3162,70.8481,70.9676,77158.0
2024-01-25 12:10:00,71.25,71.32,71.1,71.11,89303.0,70.9576,71.0274,70.8083,70.8182,89303.0
2024-01-25 12:20:00,71.11,71.14,70.91,70.95,478001.0,70.8182,70.8481,70.619,70.6589,478001.0
2024-01-25 12:30:00,70.95,71.01,70.57,70.75,196336.0,70.6589,70.7186,70.2804,70.4597,196336.0
2024-01-25 12:40:00,70.74,70.97,70.73,70.92,102936.0,70.4497,70.6788,70.4398,70.629,102936.0
2024-01-25 12:50:00,70.94,70.95,70.69,70.8,85985.0,70.6489,70.6589,70.3999,70.5095,85985.0
2024-01-25 13:00:00,70.81,71.07,70.64,70.93,148011.0,70.5194,70.7784,70.3501,70.639,148011.0
2024-01-25 13:10:00,70.91,70.95,70.53,70.53,189816.0,70.619,70.6589,70.2406,70.2406,189816.0
2024-01-25 13:20:00,70.52,70.71,70.37,70.59,153016.0,70.2306,70.4199,70.0813,70.3004,153016.0
2024-01-25 13:30:00,70.57,70.6,70.27,70.58,115785.0,70.2804,70.3103,69.9817,70.2904,115785.0
2024-01-25 13:40:00,70.59,70.81,70.56,70.76,136142.0,70.3004,70.5194,70.2705,70.4697,136142.0
2024-01-25 13:50:00,70.77,70.8,70.27,70.34,131287.0,70.4796,70.5095,69.9817,70.0514,131287.0
2024-01-25 14:00:00,70.33,70.42,70.12,70.19,220811.0,70.0414,70.131,69.8323,69.902,220811.0
2024-01-25 14:10:00,70.19,70.38,70.17,70.35,211185.0,69.902,70.0912,69.8821,70.0613,211185.0
2024-01-25 14:20:00,70.37,70.39,70.02,70.14,132487.0,70.0813,70.1012,69.7327,69.8522,132487.0
2024-01-25 14:30:00,70.15,70.19,69.94,70.07,295849.0,69.8622,69.902,69.653,69.7825,295849.0
2024-01-25 14:40:00,70.06,70.25,70.04,70.17,155998.0,69.7725,69.9617,69.7526,69.8821,155998.0
2024-01-25 14:50:00,70.17,70.45,70.09,70.43,122800.0,69.8821,70.1609,69.8024,70.141,122800.0
2024-01-25 15:00:00,70.43,70.43,70.23,70.38,147522.0,70.141,70.141,69.9418,70.0912,147522.0
2024-01-25 15:10:00,70.37,70.48,70.22,70.48,86586.0,70.0813,70.1908,69.9319,70.1908,86586.0
2024-01-25 15:20:00,70.49,70.51,70.32,70.41,103588.0,70.2008,70.2207,70.0315,70.1211,103588.0
2024-01-25 15:30:00,70.41,70.59,70.3,70.42,150135.0,70.1211,70.3004,70.0115,70.131,150135.0
2024-01-25 15:40:00,70.41,70.45,70.28,70.4,178679.0,70.1211,70.1609,69.9916,70.1111,178679.0
2024-01-25 15:50:00,70.41,70.52,69.91,69.99,1527609.0,70.1211,70.2306,69.6231,69.7028,1527609.0
2024-01-26 09:30:00,68.67,69.0,68.2,68.72,823530.0,68.3882,68.7169,67.9202,68.438,823530.0
2024-01-26 09:40:00,68.68,69.16,68.54,68.87,892207.0,68.3982,68.8762,68.2588,68.5874,892207.0
2024-01-26 09:50:00,68.87,69.06,68.3,68.75,338127.0,68.5874,68.7766,68.0197,68.4679,338127.0
2024-01-26 10:00:00,68.74,68.82,68.2,68.64,276843.0,68.4579,68.5376,67.9202,68.3584,276843.0
2024-01-26 10:10:00,68.65,68.92,68.58,68.7,170089.0,68.3683,68.6372,68.2986,68.4181,170089.0
2024-01-26 10:20:00,68.71,69.1,68.67,69.06,312447.0,68.4281,68.8165,68.3882,68.7766,312447.0
2024-01-26 10:30:00,69.06,69.29,68.95,68.97,348774.0,68.7766,69.0057,68.6671,68.687,348774.0
2024-01-26 10:40:00,68.96,69.28,68.94,69.23,194715.0,68.677,68.9957,68.6571,68.9459,194715.0
2024-01-26 10:50:00,69.24,69.57,69.24,69.34,220670.0,68.9559,69.2845,68.9559,69.0555,220670.0
2024-01-26 11:00:00,69.33,69.43,69.06,69.22,178133.0,69.0455,69.1451,68.7766,68.936,178133.0
2024-01-26 11:10:00,69.21,69.24,68.85,69.06,253652.0,68.926,68.9559,68.5675,68.7766,253652.0
2024-01-26 11:20:00,69.07,69.16,68.89,68.94,203937.0,68.7866,68.8762,68.6073,68.6571,203937.0
2024-01-26 11:30:00,68.94,69.15,68.75,68.76,239016.0,68.6571,68.8663,68.4679,68.4779,239016.0
2024-01-26 11:40:00,68.76,68.81,68.49,68.78,293294.0,68.4779,68.5277,68.209,68.4978,293294.0
2024-01-26 11:50:00,68.81,68.9,68.66,68.69,121193.0,68.5277,68.6173,68.3783,68.4081,121193.0
2024-01-26 12:00:00,68.69,68.77,68.63,68.66,171204.0,68.4081,68.4878,68.3484,68.3783,171204.0
2024-01-26 12:10:00,68.66,68.7,68.52,68.67,125419.0,68.3783,68.4181,68.2388,68.3882,125419.0
2024-01-26 12:20:00,68.67,68.7,68.52,68.53,88580.0,68.3882,68.4181,68.2388,68.2488,88580.0
2024-01-26 12:30:00,68.52,68.52,68.09,68.2,204296.0,68.2388,68.2388,67.8106,67.9202,204296.0
2024-01-26 12:40:00,68.21,68.36,68.15,68.29,133676.0,67.9301,68.0795,67.8704,68.0098,133676.0
2024-01-26 12:50:00,68.3,68.33,68.13,68.26,102353.0,68.0197,68.0496,67.8504,67.9799,102353.0
2024-01-26 13:00:00,68.26,68.34,68.16,68.3,85718.0,67.9799,68.0596,67.8803,68.0197,85718.0
2024-01-26 13:10:00,68.3,68.37,68.13,68.15,86715.0,68.0197,68.0895,67.8504,67.8704,86715.0
2024-01-26 13:20:00,68.16,68.33,68.15,68.27,111937.0,67.8803,68.0496,67.8704,67.9899,111937.0
2024-01-26 13:30:00,68.28,68.3,68.15,68.17,140859.0,67.9998,68.0197,67.8704,67.8903,140859.0
2024-01-26 13:40:00,68.17,68.17,67.92,67.99,244509.0,67.8903,67.8903,67.6413,67.711,244509.0
2024-01-26 13:50:00,67.98,68.11,67.93,67.98,125272.0,67.7011,67.8305,67.6513,67.7011,125272.0
2024-01-26 14:00:00,67.99,68.17,67.97,68.03,136560.0,67.711,67.8903,67.6911,67.7509,136560.0
2024-01-26 14:10:00,68.04,68.1,67.94,68.03,108771.0,67.7608,67.8206,67.6612,67.7509,108771.0
2024-01-26 14:20:00,68.04,68.12,67.93,67.97,129910.0,67.7608,67.8405,67.6513,67.6911,129910.0
2024-01-26 14:30:00,67.97,68.09,67.95,68.06,94327.0,67.6911,67.8106,67.6712,67.7807,94327.0
2024-01-26 14:40:00,68.08,68.25,68.07,68.18,107410.0,67.8006,67.97,67.7907,67.9002,107410.0
2024-01-26 14:50:00,68.18,68.35,68.16,68.23,126762.0,67.9002,68.0695,67.8803,67.95,126762.0
2024-01-26 15:00:00,68.23,68.28,67.96,68.0,146071.0,67.95,67.9998,67.6811,67.721,146071.0
2024-01-26 15:10:00,68.01,68.25,67.99,68.0,200263.0,67.7309,67.97,67.711,67.721,200263.0
2024-01-26 15:20:00,68.0,68.06,67.91,67.98,208179.0,67.721,67.7807,67.6313,67.7011,208179.0
2024-01-26 15:30:00,67.97,68.0,67.86,67.89,220013.0,67.6911,67.721,67.5816,67.6114,220013.0
2024-01-26 15:40:00,67.9,68.01,67.78,67.99,354078.0,67.6214,67.7309,67.5019,67.711,354078.0
2024-01-26 15:50:00,67.98,68.05,67.88,68.02,1058263.0,67.7011,67.7708,67.6015,67.7409,1058263.0
2024-01-29 09:30:00,68.43,68.67,68.2,68.42,409310.0,68.1492,68.3882,67.9202,68.1393,409310.0
2024-01-29 09:40:00,68.4,68.58,68.22,68.35,171058.0,68.1193,68.2986,67.9401,68.0695,171058.0
2024-01-29 09:50:00,68.38,68.64,68.19,68.54,204561.0,68.0994,68.3584,67.9102,68.2588,204561.0
2024-01-29 10:00:00,68.55,68.62,68.25,68.58,165578.0,68.2687,68.3384,67.97,68.2986,165578.0
2024-01-29 10:10:00,68.6,68.95,68.46,68.78,285477.0,68.3185,68.6671,68.1791,68.4978,285477.0
2024-01-29 10:20:00,68.77,68.79,68.47,68.66,88726.0,68.4878,68.5077,68.189,68.3783,88726.0
2024-01-29 10:30:00,68.68,68.79,68.52,68.75,122012.0,68.3982,68.5077,68.2388,68.4679,122012.0
2024-01-29 10:40:00,68.75,68.92,68.64,68.78,118816.0,68.4679,68.6372,68.3584,68.4978,118816.0
2024-01-29 10:50:00,68.77,68.77,68.55,68.69,152434.0,68.4878,68.4878,68.2687,68.4081,152434.0
2024-01-29 11:00:00,68.69,68.77,68.57,68.61,75565.0,68.4081,68.4878,68.2886,68.3285,75565.0
2024-01-29 11:10:00,68.62,68.77,68.59,68.65,99063.0,68.3384,68.4878,68.3086,68.3683,99063.0
2024-01-29 11:20:00,68.67,68.7,68.53,68.63,57324.0,68.3882,68.4181,68.2488,68.3484,57324.0
2024-01-29 11:30:00,68.63,68.68,68.58,68.63,83865.0,68.3484,68.3982,68.2986,68.3484,83865.0
2024-01-29 11:40:00,68.63,68.75,68.59,68.7,69464.0,68.3484,68.4679,68.3086,68.4181,69464.0
2024-01-29 11:50:00,68.71,68.82,68.63,68.79,73419.0,68.4281,68.5376,68.3484,68.5077,73419.0
2024-01-29 12:00:00,68.81,68.94,68.74,68.94,83639.0,68.5277,68.6571,68.4579,68.6571,83639.0
2024-01-29 12:10:00,68.95,69.21,68.94,69.09,93687.0,68.6671,68.926,68.6571,68.8065,93687.0
2024-01-29 12:20:00,69.08,69.18,68.93,69.18,97386.0,68.7965,68.8961,68.6472,68.8961,97386.0
2024-01-29 12:30:00,69.18,69.21,69.07,69.15,90226.0,68.8961,68.926,68.7866,68.8663,90226.0
2024-01-29 12:40:00,69.14,69.15,69.05,69.08,121647.0,68.8563,68.8663,68.7667,68.7965,121647.0
2024-01-29 12:50:00,69.08,69.33,69.07,69.22,83651.0,68.7965,69.0455,68.7866,68.936,83651.0
2024-01-29 13:00:00,69.22,69.23,69.03,69.05,53975.0,68.936,68.9459,68.7468,68.7667,53975.0
2024-01-29 13:10:00,69.03,69.06,68.92,69.04,54699.0,68.7468,68.7766,68.6372,68.7567,54699.0
2024-01-29 13:20:00,69.05,69.07,68.96,69.05,50308.0,68.7667,68.7866,68.677,68.7667,50308.0
2024-01-29 13:30:00,69.03,69.23,69.02,69.21,78527.0,68.7468,68.9459,68.7368,68.926,78527.0
2024-01-29 13:40:00,69.21,69.37,69.21,69.25,88015.0,68.926,69.0854,68.926,68.9658,88015.0
2024-01-29 13:50:00,69.25,69.29,69.14,69.2,51973.0,68.9658,69.0057,68.8563,68.9161,51973.0
2024-01-29 14:00:00,69.2,69.26,69.14,69.26,43342.0,68.9161,68.9758,68.8563,68.9758,43342.0
2024-01-29 14:10:00,69.26,69.41,69.23,69.27,83706.0,68.9758,69.1252,68.9459,68.9858,83706.0
2024-01-29 14:20:00,69.28,69.29,69.12,69.15,180052.0,68.9957,69.0057,68.8364,68.8663,180052.0
2024-01-29 14:30:00,69.15,69.47,69.15,69.39,109860.0,68.8663,69.1849,68.8663,69.1053,109860.0
2024-01-29 14:40:00,69.4,69.5,69.34,69.35,154538.0,69.1152,69.2148,69.0555,69.0654,154538.0
2024-01-29 14:50:00,69.35,69.46,69.32,69.42,85493.0,69.0654,69.175,69.0356,69.1352,85493.0
2024-01-29 15:00:00,69.43,69.83,69.41,69.77,149569.0,69.1451,69.5435,69.1252,69.4837,149569.0
2024-01-29 15:10:00,69.77,69.97,69.69,69.97,135808.0,69.4837,69.6829,69.404,69.6829,135808.0
2024-01-29 15:20:00,69.96,70.2,69.95,70.03,197232.0,69.6729,69.912,69.663,69.7426,197232.0
2024-01-29 15:30:00,70.03,70.14,69.81,69.84,172685.0,69.7426,69.8522,69.5236,69.5534,172685.0
2024-01-29 15:40:00,69.83,69.9,69.64,69.64,200880.0,69.5435,69.6132,69.3542,69.3542,200880.0
2024-01-29 15:50:00,69.64,70.15,69.61,70.14,798872.0,69.3542,69.8622,69.3244,69.8522,798872.0
2024-01-30 09:30:00,70.0,70.39,69.79,70.07,245624.0,69.7128,70.1012,69.5036,69.7825,245624.0
2024-01-30 09:40:00,70.07,70.24,69.81,70.0,188550.0,69.7825,69.9518,69.5236,69.7128,188550.0
2024-01-30 09:50:00,70.0,70.3,69.92,70.27,93166.0,69.7128,70.0115,69.6331,69.9817,93166.0
2024-01-30 10:00:00,70.27,70.38,69.8,70.38,124837.0,69.9817,70.0912,69.5136,70.0912,124837.0
2024-01-30 10:10:00,70.4,70.52,70.15,70.33,118410.0,70.1111,70.2306,69.8622,70.0414,118410.0
2024-01-30 10:20:00,70.37,70.55,70.25,70.5,100727.0,70.0813,70.2605,69.9617,70.2107,100727.0
2024-01-30 10:30:00,70.5,70.73,70.47,70.73,136457.0,70.2107,70.4398,70.1808,70.4398,136457.0
2024-01-30 10:40:00,70.72,70.76,70.15,70.22,146726.0,70.4298,70.4697,69.8622,69.9319,146726.0
2024-01-30 10:50:00,70.22,70.37,70.05,70.36,176967.0,69.9319,70.0813,69.7626,70.0713,176967.0
2024-01-30 11:00:00,70.36,70.42,69.98,70.06,154919.0,70.0713,70.131,69.6929,69.7725,154919.0
2024-01-30 11:10:00,70.07,70.23,69.99,70.14,118639.0,69.7825,69.9418,69.7028,69.8522,118639.0
2024-01-30 11:20:00,70.13,70.32,70.08,70.1,134297.0,69.8422,70.0315,69.7924,69.8124,134297.0
2024-01-30 11:30:00,70.11,70.28,70.08,70.18,54837.0,69.8223,69.9916,69.7924,69.892,54837.0
2024-01-30 11:40:00,70.19,70.22,69.95,70.01,87687.0,69.902,69.9319,69.663,69.7227,87687.0
2024-01-30 11:50:00,70.0,70.16,69.9,69.99,77849.0,69.7128,69.8721,69.6132,69.7028,77849.0
2024-01-30 12:00:00,70.0,70.08,69.95,69.99,31751.0,69.7128,69.7924,69.663,69.7028,31751.0
2024-01-30 12:10:00,70.0,70.0,69.68,69.73,79670.0,69.7128,69.7128,69.3941,69.4439,79670.0
2024-01-30 12:20:00,69.73,69.85,69.56,69.61,66455.0,69.4439,69.5634,69.2746,69.3244,66455.0
2024-01-30 12:30:00,69.62,69.65,69.13,69.21,183751.0,69.3343,69.3642,68.8463,68.926,183751.0
2024-01-30 12:40:00,69.22,69.31,69.18,69.2,77509.0,68.936,69.0256,68.8961,68.9161,77509.0
2024-01-30 12:50:00,69.2,69.31,68.94,69.27,138349.0,68.9161,69.0256,68.6571,68.9858,138349.0
2024-01-30 13:00:00,69.3,69.31,68.76,68.83,158301.0,69.0156,69.0256,68.4779,68.5476,158301.0
2024-01-30 13:10:00,68.83,69.01,68.7,68.88,236549.0,68.5476,68.7268,68.4181,68.5974,236549.0
2024-01-30 13:20:00,68.87,69.04,68.74,69.01,81860.0,68.5874,68.7567,68.4579,68.7268,81860.0
2024-01-30 13:30:00,69.0,69.07,68.86,68.9,119399.0,68.7169,68.7866,68.5774,68.6173,119399.0
2024-01-30 13:40:00,68.9,68.96,68.63,68.64,121572.0,68.6173,68.677,68.3484,68.3584,121572.0
2024-01-30 13:50:00,68.64,68.76,68.55,68.76,214271.0,68.3584,68.4779,68.2687,68.4779,214271.0
2024-01-30 14:00:00,68.76,68.85,68.41,68.41,165889.0,68.4779,68.5675,68.1293,68.1293,165889.0
2024-01-30 14:10:00,68.41,68.68,68.34,68.57,146455.0,68.1293,68.3982,68.0596,68.2886,146455.0
2024-01-30 14:20:00,68.56,68.68,68.44,68.46,147372.0,68.2787,68.3982,68.1592,68.1791,147372.0
2024-01-30 14:30:00,68.45,68.79,68.45,68.54,166147.0,68.1691,68.5077,68.1691,68.2588,166147.0
2024-01-30 14:40:00,68.54,68.61,68.46,68.46,110960.0,68.2588,68.3285,68.1791,68.1791,110960.0
2024-01-30 14:50:00,68.47,68.77,68.44,68.58,205854.0,68.189,68.4878,68.1592,68.2986,205854.0
2024-01-30 15:00:00,68.58,68.76,68.48,68.48,193302.0,68.2986,68.4779,68.199,68.199,193302.0
2024-01-30 15:10:00,68.48,68.77,68.48,68.65,209708.0,68.199,68.4878,68.199,68.3683,209708.0
2024-01-30 15:20:00,68.64,68.85,68.58,68.79,134140.0,68.3584,68.5675,68.2986,68.5077,134140.0
2024-01-30 15:30:00,68.8,68.83,68.64,68.69,185307.0,68.5177,68.5476,68.3584,68.4081,185307.0
2024-01-30 15:40:00,68.69,68.86,68.63,68.83,213442.0,68.4081,68.5774,68.3484,68.5476,213442.0
2024-01-30 15:50:00,68.82,68.96,68.73,68.83,626972.0,68.5376,68.677,68.448,68.5476,626972.0
2024-01-31 09:30:00,67.44,68.26,66.69,68.26,532655.0,67.1633,67.9799,66.4164,67.9799,532655.0
2024-01-31 09:40:00,68.27,68.75,68.03,68.73,214998.0,67.9899,68.4679,67.7509,68.448,214998.0
2024-01-31 09:50:00,68.73,69.04,68.32,68.32,381250.0,68.448,68.7567,68.0397,68.0397,381250.0
2024-01-31 10:00:00,68.3,68.75,68.26,68.48,146463.0,68.0197,68.4679,67.9799,68.199,146463.0
2024-01-31 10:10:00,68.49,68.5,67.97,68.0,117595.0,68.209,68.2189,67.6911,67.721,117595.0
2024-01-31 10:20:00,68.0,68.09,67.74,67.79,158960.0,67.721,67.8106,67.462,67.5118,158960.0
2024-01-31 10:30:00,67.78,67.85,67.22,67.26,265195.0,67.5019,67.5716,66.9442,66.984,265195.0
2024-01-31 10:40:00,67.26,67.54,67.25,67.45,177793.0,66.984,67.2629,66.9741,67.1732,177793.0
2024-01-31 10:50:00,67.45,67.53,67.31,67.48,152746.0,67.1732,67.2529,67.0338,67.2031,152746.0
2024-01-31 11:00:00,67.47,67.8,67.45,67.59,102826.0,67.1932,67.5218,67.1732,67.3127,102826.0
2024-01-31 11:10:00,67.59,67.6,67.45,67.52,128203.0,67.3127,67.3226,67.1732,67.2429,128203.0
2024-01-31 11:20:00,67.53,67.55,67.13,67.37,151500.0,67.2529,67.2728,66.8545,67.0936,151500.0
2024-01-31 11:30:00,67.39,67.57,67.26,67.56,69960.0,67.1135,67.2927,66.984,67.2828,69960.0
2024-01-31 11:40:00,67.54,67.92,67.48,67.8,88371.0,67.2629,67.6413,67.2031,67.5218,88371.0
2024-01-31 11:50:00,67.79,67.91,67.67,67.85,55426.0,67.5118,67.6313,67.3923,67.5716,55426.0
2024-01-31 12:00:00,67.86,68.11,67.76,68.03,47813.0,67.5816,67.8305,67.482,67.7509,47813.0
2024-01-31 12:10:00,68.04,68.06,67.82,67.84,45079.0,67.7608,67.7807,67.5417,67.5616,45079.0
2024-01-31 12:20:00,67.81,68.06,67.8,68.02,77304.0,67.5318,67.7807,67.5218,67.7409,77304.0
2024-01-31 12:30:00,68.02,68.02,67.8,67.84,76769.0,67.7409,67.7409,67.5218,67.5616,76769.0
2024-01-31 12:40:00,67.84,68.02,67.77,67.84,77910.0,67.5616,67.7409,67.4919,67.5616,77910.0
2024-01-31 12:50:00,67.84,67.99,67.8,67.91,146374.0,67.5616,67.711,67.5218,67.6313,146374.0
2024-01-31 13:00:00,67.91,68.07,67.86,68.06,71243.0,67.6313,67.7907,67.5816,67.7807,71243.0
2024-01-31 13:10:00,68.05,68.15,67.96,68.11,82024.0,67.7708,67.8704,67.6811,67.8305,82024.0
2024-01-31 13:20:00,68.11,68.12,67.91,67.95,78026.0,67.8305,67.8405,67.6313,67.6712,78026.0
2024-01-31 13:30:00,67.95,68.02,67.92,67.92,57303.0,67.6712,67.7409,67.6413,67.6413,57303.0
2024-01-31 13:40:00,67.94,68.11,67.93,68.07,60196.0,67.6612,67.8305,67.6513,67.7907,60196.0
2024-01-31 13:50:00,68.08,68.12,67.98,68.05,58493.0,67.8006,67.8405,67.7011,67.7708,58493.0
2024-01-31 14:00:00,68.06,68.19,67.61,67.91,113144.0,67.7807,67.9102,67.3326,67.6313,113144.0
2024-01-31 14:10:00,67.96,68.12,67.83,67.84,113980.0,67.6811,67.8405,67.5517,67.5616,113980.0
2024-01-31 14:20:00,67.86,67.96,67.73,67.82,75964.0,67.5816,67.6811,67.4521,67.5417,75964.0
2024-01-31 14:30:00,67.8,68.64,67.67,68.54,215436.0,67.5218,68.3584,67.3923,68.2588,215436.0
2024-01-31 14:40:00,68.58,69.45,68.56,68.63,292829.0,68.2986,69.165,68.2787,68.3484,292829.0
2024-01-31 14:50:00,68.62,68.75,68.28,68.37,160703.0,68.3384,68.4679,67.9998,68.0895,160703.0
2024-01-31 15:00:00,68.37,68.45,67.32,67.75,191121.0,68.0895,68.1691,67.0438,67.472,191121.0
2024-01-31 15:10:00,67.73,67.95,67.5,67.71,156751.0,67.4521,67.6712,67.223,67.4322,156751.0
2024-01-31 15:20:00,67.73,68.26,67.67,67.98,114680.0,67.4521,67.9799,67.3923,67.7011,114680.0
2024-01-31 15:30:00,67.99,68.01,67.66,67.81,119493.0,67.711,67.7309,67.3824,67.5318,119493.0
2024-01-31 15:40:00,67.81,67.92,67.66,67.72,162682.0,67.5318,67.6413,67.3824,67.4421,162682.0
2024-01-31 15:50:00,67.71,67.89,67.5,67.7,724469.0,67.4322,67.6114,67.223,67.4222,724469.0
2024-02-01 09:30:00,68.2,68.25,67.14,67.55,291761.0,67.9202,67.97,66.8645,67.2728,291761.0
2024-02-01 09:40:00,67.5,67.65,67.2,67.32,352799.0,67.223,67.3724,66.9243,67.0438,352799.0
2024-02-01 09:50:00,67.3,67.35,66.78,66.92,282498.0,67.0239,67.0736,66.506,66.6454,282498.0
2024-02-01 10:00:00,66.88,67.32,66.51,67.28,190918.0,66.6056,67.0438,66.2371,67.0039,190918.0
2024-02-01 10:10:00,67.27,67.3,66.95,66.95,173915.0,66.994,67.0239,66.6753,66.6753,173915.0
2024-02-01 10:20:00,66.94,66.98,66.7,66.95,242090.0,66.6653,66.7052,66.4263,66.6753,242090.0
2024-02-01 10:30:00,66.96,66.99,66.65,66.81,200253.0,66.6852,66.7151,66.3765,66.5359,200253.0
2024-02-01 10:40:00,66.81,66.81,66.29,66.3,378237.0,66.5359,66.5359,66.018,66.028,378237.0
2024-02-01 10:50:00,66.31,66.32,65.81,65.86,394628.0,66.0379,66.0479,65.54,65.5898,394628.0
2024-02-01 11:00:00,65.86,66.1,65.77,65.95,170457.0,65.5898,65.8288,65.5001,65.6794,170457.0
2024-02-01 11:10:00,65.95,66.03,65.85,65.86,161609.0,65.6794,65.7591,65.5798,65.5898,161609.0
2024-02-01 11:20:00,65.86,66.07,65.74,65.74,121501.0,65.5898,65.7989,65.4703,65.4703,121501.0
2024-02-01 11:30:00,65.73,65.74,65.51,65.69,368150.0,65.4603,65.4703,65.2412,65.4205,368150.0
2024-02-01 11:40:00,65.66,65.88,65.64,65.77,180535.0,65.3906,65.6097,65.3707,65.5001,180535.0
2024-02-01 11:50:00,65.78,65.88,65.55,65.86,179096.0,65.5101,65.6097,65.281,65.5898,179096.0
2024-02-01 12:00:00,65.87,66.25,65.87,66.23,287405.0,65.5997,65.9782,65.5997,65.9582,287405.0
2024-02-01 12:10:00,66.23,66.35,66.07,66.16,217219.0,65.9582,66.0777,65.7989,65.8885,217219.0
2024-02-01 12:20:00,66.18,66.19,65.92,65.94,111575.0,65.9084,65.9184,65.6495,65.6694,111575.0
2024-02-01 12:30:00,65.95,66.02,65.85,65.93,112478.0,65.6794,65.7491,65.5798,65.6595,112478.0
2024-02-01 12:40:00,65.94,66.24,65.84,66.19,159013.0,65.6694,65.9682,65.5698,65.9184,159013.0
2024-02-01 12:50:00,66.19,66.34,66.07,66.08,145214.0,65.9184,66.0678,65.7989,65.8089,145214.0
2024-02-01 13:00:00,66.09,66.09,65.68,65.84,276673.0,65.8188,65.8188,65.4105,65.5698,276673.0
2024-02-01 13:10:00,65.86,66.06,65.84,65.95,147298.0,65.5898,65.7889,65.5698,65.6794,147298.0
2024-02-01 13:20:00,65.95,66.36,65.92,66.3,78126.0,65.6794,66.0877,65.6495,66.028,78126.0
2024-02-01 13:30:00,66.3,66.73,66.3,66.6,170494.0,66.028,66.4562,66.028,66.3267,170494.0
2024-02-01 13:40:00,66.65,66.69,66.37,66.63,74530.0,66.3765,66.4164,66.0977,66.3566,74530.0
2024-02-01 13:50:00,66.63,66.82,66.61,66.69,93657.0,66.3566,66.5458,66.3367,66.4164,93657.0
2024-02-01 14:00:00,66.69,66.74,66.53,66.68,127777.0,66.4164,66.4661,66.257,66.4064,127777.0
2024-02-01 14:10:00,66.67,66.75,66.61,66.73,75200.0,66.3964,66.4761,66.3367,66.4562,75200.0
2024-02-01 14:20:00,66.74,66.96,66.64,66.94,119566.0,66.4661,66.6852,66.3666,66.6653,119566.0
2024-02-01 14:30:00,66.94,67.03,66.64,66.72,203629.0,66.6653,66.755,66.3666,66.4462,203629.0
2024-02-01 14:40:00,66.73,66.97,66.63,66.86,83951.0,66.4562,66.6952,66.3566,66.5857,83951.0
2024-02-01 14:50:00,66.87,66.93,66.81,66.84,62311.0,66.5956,66.6554,66.5359,66.5657,62311.0
2024-02-01 15:00:00,66.84,67.04,66.81,66.95,144852.0,66.5657,66.7649,66.5359,66.6753,144852.0
2024-02-01 15:10:00,66.94,67.13,66.77,67.1,124426.0,66.6653,66.8545,66.496,66.8247,124426.0
2024-02-01 15:20:00,67.09,67.2,66.99,67.05,143206.0,66.8147,66.9243,66.7151,66.7749,143206.0
2024-02-01 15:30:00,67.05,67.17,67.03,67.04,157879.0,66.7749,66.8944,66.755,66.7649,157879.0
2024-02-01 15:40:00,67.03,67.11,66.74,66.77,176772.0,66.755,66.8346,66.4661,66.496,176772.0
2024-02-01 15:50:00,66.76,66.93,66.72,66.84,650915.0,66.4861,66.6554,66.4462,66.5657,650915.0
2024-02-02 09:30:00,67.1,67.86,66.7,67.67,496656.0,66.8247,67.5816,66.4263,67.3923,496656.0
2024-02-02 09:40:00,67.66,68.5,67.54,68.2,423543.0,67.3824,68.2189,67.2629,67.9202,423543.0
2024-02-02 09:50:00,68.1,68.67,67.99,68.51,375128.0,67.8206,68.3882,67.711,68.2289,375128.0
2024-02-02 10:00:00,68.49,68.59,67.95,68.19,315506.0,68.209,68.3086,67.6712,67.9102,315506.0
2024-02-02 10:10:00,68.16,68.22,67.77,68.02,257673.0,67.8803,67.9401,67.4919,67.7409,257673.0
2024-02-02 10:20:00,67.99,68.38,67.94,67.99,267946.0,67.711,68.0994,67.6612,67.711,267946.0
2024-02-02 10:30:00,67.99,68.02,67.66,67.85,172418.0,67.711,67.7409,67.3824,67.5716,172418.0
2024-02-02 10:40:00,67.85,67.97,67.8,67.83,178216.0,67.5716,67.6911,67.5218,67.5517,178216.0
2024-02-02 10:50:00,67.84,67.85,67.42,67.45,153300.0,67.5616,67.5716,67.1434,67.1732,153300.0
2024-02-02 11:00:00,67.48,67.59,67.34,67.48,156657.0,67.2031,67.3127,67.0637,67.2031,156657.0
2024-02-02 11:10:00,67.5,67.66,67.43,67.62,89777.0,67.223,67.3824,67.1533,67.3425,89777.0
2024-02-02 11:20:00,67.63,67.84,67.56,67.81,252489.0,67.3525,67.5616,67.2828,67.5318,252489.0
2024-02-02 11:30:00,67.81,67.87,67.55,67.68,82938.0,67.5318,67.5915,67.2728,67.4023,82938.0
2024-02-02 11:40:00,67.67,67.71,67.54,67.6,119450.0,67.3923,67.4322,67.2629,67.3226,119450.0
2024-02-02 11:50:00,67.6,67.75,67.54,67.56,82176.0,67.3226,67.472,67.2629,67.2828,82176.0
2024-02-02 12:00:00,67.57,67.7,67.51,67.58,100179.0,67.2927,67.4222,67.233,67.3027,100179.0
2024-02-02 12:10:00,67.6,67.67,67.5,67.62,57921.0,67.3226,67.3923,67.223,67.3425,57921.0
2024-02-02 12:20:00,67.64,67.87,67.57,67.75,94167.0,67.3625,67.5915,67.2927,67.472,94167.0
2024-02-02 12:30:00,67.76,67.95,67.73,67.75,113597.0,67.482,67.6712,67.4521,67.472,113597.0
2024-02-02 12:40:00,67.74,67.75,67.18,67.33,181627.0,67.462,67.472,66.9043,67.0537,181627.0
2024-02-02 12:50:00,67.33,67.41,67.2,67.41,113254.0,67.0537,67.1334,66.9243,67.1334,113254.0
2024-02-02 13:00:00,67.44,67.71,67.42,67.55,109149.0,67.1633,67.4322,67.1434,67.2728,109149.0
2024-02-02 13:10:00,67.56,67.68,67.49,67.64,216488.0,67.2828,67.4023,67.2131,67.3625,216488.0
2024-02-02 13:20:00,67.64,67.65,67.23,67.3,146053.0,67.3625,67.3724,66.9541,67.0239,146053.0
2024-02-02 13:30:00,67.31,67.39,67.07,67.2,157433.0,67.0338,67.1135,66.7948,66.9243,157433.0
2024-02-02 13:40:00,67.19,67.34,67.18,67.25,210430.0,66.9143,67.0637,66.9043,66.9741,210430.0
2024-02-02 13:50:00,67.26,67.35,67.22,67.35,230535.0,66.984,67.0736,66.9442,67.0736,230535.0
2024-02-02 14:00:00,67.35,67.56,67.35,67.48,147469.0,67.0736,67.2828,67.0736,67.2031,147469.0
2024-02-02 14:10:00,67.47,67.53,67.39,67.46,164394.0,67.1932,67.2529,67.1135,67.1832,164394.0
2024-02-02 14:20:00,67.48,67.49,67.19,67.2,131676.0,67.2031,67.2131,66.9143,66.9243,131676.0
2024-02-02 14:30:00,67.21,67.47,67.15,67.31,154638.0,66.9342,67.1932,66.8745,67.0338,154638.0
2024-02-02 14:40:00,67.36,67.57,67.34,67.4,181784.0,67.0836,67.2927,67.0637,67.1234,181784.0
2024-02-02 14:50:00,67.39,67.44,67.18,67.42,101784.0,67.1135,67.1633,66.9043,67.1434,101784.0
2024-02-02 15:00:00,67.44,67.65,67.37,67.63,126041.0,67.1633,67.3724,67.0936,67.3525,126041.0
2024-02-02 15:10:00,67.63,67.72,67.59,67.67,94846.0,67.3525,67.4421,67.3127,67.3923,94846.0
2024-02-02 15:20:00,67.67,67.7,67.47,67.69,125746.0,67.3923,67.4222,67.1932,67.4123,125746.0
2024-02-02 15:30:00,67.69,67.71,67.4,67.53,142088.0,67.4123,67.4322,67.1234,67.2529,142088.0
2024-02-02 15:40:00,67.53,67.58,67.45,67.48,216083.0,67.2529,67.3027,67.1732,67.2031,216083.0
2024-02-02 15:50:00,67.46,67.66,67.4,67.5,634162.0,67.1832,67.3824,67.1234,67.223,634162.0
2024-02-05 09:30:00,67.75,68.05,67.36,67.6,338576.0,67.472,67.7708,67.0836,67.3226,338576.0
2024-02-05 09:40:00,67.59,67.71,67.05,67.06,178539.0,67.3127,67.4322,66.7749,66.7848,178539.0
2024-02-05 09:50:00,67.05,67.08,66.67,66.97,192733.0,66.7749,66.8048,66.3964,66.6952,192733.0
2024-02-05 10:00:00,66.98,67.05,66.36,66.5,189134.0,66.7052,66.7749,66.0877,66.2271,189134.0
2024-02-05 10:10:00,66.51,66.59,65.84,65.91,182809.0,66.2371,66.3168,65.5698,65.6396,182809.0
2024-02-05 10:20:00,65.87,66.23,65.8,66.11,157460.0,65.5997,65.9582,65.53,65.8387,157460.0
2024-02-05 10:30:00,66.1,66.39,66.02,66.2,101950.0,65.8288,66.1176,65.7491,65.9284,101950.0
2024-02-05 10:40:00,66.19,66.19,65.77,66.02,127656.0,65.9184,65.9184,65.5001,65.7491,127656.0
2024-02-05 10:50:00,66.03,66.11,65.86,66.02,102507.0,65.7591,65.8387,65.5898,65.7491,102507.0
2024-02-05 11:00:00,66.02,66.08,65.83,66.08,156107.0,65.7491,65.8089,65.5599,65.8089,156107.0
2024-02-05 11:10:00,66.06,66.22,65.98,66.15,122195.0,65.7889,65.9483,65.7093,65.8786,122195.0
2024-02-05 11:20:00,66.16,66.2,66.05,66.12,105530.0,65.8885,65.9284,65.779,65.8487,105530.0
2024-02-05 11:30:00,66.14,66.36,66.13,66.21,81730.0,65.8686,66.0877,65.8587,65.9383,81730.0
2024-02-05 11:40:00,66.2,66.28,66.09,66.17,83561.0,65.9284,66.008,65.8188,65.8985,83561.0
2024-02-05 11:50:00,66.19,66.23,66.1,66.2,80281.0,65.9184,65.9582,65.8288,65.9284,80281.0
2024-02-05 12:00:00,66.19,66.29,66.1,66.25,136675.0,65.9184,66.018,65.8288,65.9782,136675.0
2024-02-05 12:10:00,66.26,66.36,66.15,66.19,97376.0,65.9881,66.0877,65.8786,65.9184,97376.0
2024-02-05 12:20:00,66.18,66.28,66.11,66.22,116244.0,65.9084,66.008,65.8387,65.9483,116244.0
2024-02-05 12:30:00,66.24,66.62,66.22,66.62,73531.0,65.9682,66.3466,65.9483,66.3466,73531.0
2024-02-05 12:40:00,66.62,66.62,66.51,66.56,65859.0,66.3466,66.3466,66.2371,66.2869,65859.0
2024-02-05 12:50:00,66.55,66.66,66.44,66.55,64824.0,66.2769,66.3865,66.1674,66.2769,64824.0
2024-02-05 13:00:00,66.56,66.81,66.46,66.8,82733.0,66.2869,66.5359,66.1873,66.5259,82733.0
2024-02-05 13:10:00,66.83,66.91,66.75,66.81,77165.0,66.5558,66.6355,66.4761,66.5359,77165.0
2024-02-05 13:20:00,66.81,66.81,66.54,66.6,56702.0,66.5359,66.5359,66.267,66.3267,56702.0
2024-02-05 13:30:00,66.61,66.74,66.54,66.73,52211.0,66.3367,66.4661,66.267,66.4562,52211.0
2024-02-05 13:40:00,66.74,66.89,66.68,66.88,46383.0,66.4661,66.6155,66.4064,66.6056,46383.0
2024-02-05 13:50:00,66.86,66.89,66.73,66.79,48154.0,66.5857,66.6155,66.4562,66.5159,48154.0
2024-02-05 14:00:00,66.79,66.9,66.67,66.87,58438.0,66.5159,66.6255,66.3964,66.5956,58438.0
2024-02-05 14:10:00,66.87,66.99,66.85,66.88,80112.0,66.5956,66.7151,66.5757,66.6056,80112.0
2024-02-05 14:20:00,66.87,67.11,66.86,67.09,74214.0,66.5956,66.8346,66.5857,66.8147,74214.0
2024-02-05 14:30:00,67.09,67.23,67.04,67.2,56798.0,66.8147,66.9541,66.7649,66.9243,56798.0
2024-02-05 14:40:00,67.2,67.32,67.2,67.24,74115.0,66.9243,67.0438,66.9243,66.9641,74115.0
2024-02-05 14:50:00,67.24,67.24,67.08,67.08,86337.0,66.9641,66.9641,66.8048,66.8048,86337.0
2024-02-05 15:00:00,67.08,67.08,66.71,66.8,95282.0,66.8048,66.8048,66.4363,66.5259,95282.0
2024-02-05 15:10:00,66.83,66.87,66.67,66.82,93763.0,66.5558,66.5956,66.3964,66.5458,93763.0
2024-02-05 15:20:00,66.81,66.9,66.76,66.88,110792.0,66.5359,66.6255,66.4861,66.6056,110792.0
2024-02-05 15:30:00,66.87,66.97,66.74,66.83,176545.0,66.5956,66.6952,66.4661,66.5558,176545.0
2024-02-05 15:40:00,66.83,66.92,66.71,66.88,217008.0,66.5558,66.6454,66.4363,66.6056,217008.0
2024-02-05 15:50:00,66.89,67.18,66.87,66.99,602803.0,66.6155,66.9043,66.5956,66.7151,602803.0
2024-02-06 09:30:00,67.27,67.27,66.66,67.06,331937.0,66.994,66.994,66.3865,66.7848,331937.0
2024-02-06 09:40:00,67.08,67.49,66.6,66.66,210563.0,66.8048,67.2131,66.3267,66.3865,210563.0
2024-02-06 09:50:00,66.68,66.7,66.38,66.41,167800.0,66.4064,66.4263,66.1076,66.1375,167800.0
2024-02-06 10:00:00,66.41,66.48,66.2,66.28,163676.0,66.1375,66.2072,65.9284,66.008,163676.0
2024-02-06 10:10:00,66.28,66.87,66.18,66.86,173540.0,66.008,66.5956,65.9084,66.5857,173540.0
2024-02-06 10:20:00,66.88,66.89,66.51,66.78,112864.0,66.6056,66.6155,66.2371,66.506,112864.0
2024-02-06 10:30:00,66.75,66.98,66.74,66.85,70553.0,66.4761,66.7052,66.4661,66.5757,70553.0
2024-02-06 10:40:00,66.86,66.93,66.47,66.49,148383.0,66.5857,66.6554,66.1973,66.2172,148383.0
2024-02-06 10:50:00,66.5,66.73,66.36,66.68,107442.0,66.2271,66.4562,66.0877,66.4064,107442.0
2024-02-06 11:00:00,66.67,66.75,66.55,66.55,88118.0,66.3964,66.4761,66.2769,66.2769,88118.0
2024-02-06 11:10:00,66.56,66.75,66.54,66.74,83362.0,66.2869,66.4761,66.267,66.4661,83362.0
2024-02-06 11:20:00,66.75,66.96,66.7,66.92,76803.0,66.4761,66.6852,66.4263,66.6454,76803.0
2024-02-06 11:30:00,66.92,67.1,66.89,66.89,74842.0,66.6454,66.8247,66.6155,66.6155,74842.0
2024-02-06 11:40:00,66.9,66.9,66.38,66.38,94783.0,66.6255,66.6255,66.1076,66.1076,94783.0
2024-02-06 11:50:00,66.35,66.39,66.19,66.19,114627.0,66.0777,66.1176,65.9184,65.9184,114627.0
2024-02-06 12:00:00,66.18,66.25,66.11,66.18,96612.0,65.9084,65.9782,65.8387,65.9084,96612.0
2024-02-06 12:10:00,66.19,66.22,65.96,66.02,100678.0,65.9184,65.9483,65.6893,65.7491,100678.0
2024-02-06 12:20:00,66.01,66.21,65.85,66.21,115574.0,65.7391,65.9383,65.5798,65.9383,115574.0
2024-02-06 12:30:00,66.23,66.26,66.0,66.23,120866.0,65.9582,65.9881,65.7292,65.9582,120866.0
2024-02-06 12:40:00,66.25,66.28,66.14,66.18,85247.0,65.9782,66.008,65.8686,65.9084,85247.0
2024-02-06 12:50:00,66.19,66.27,66.06,66.08,89594.0,65.9184,65.9981,65.7889,65.8089,89594.0
2024-02-06 13:00:00,66.08,66.22,66.05,66.09,100052.0,65.8089,65.9483,65.779,65.8188,100052.0
2024-02-06 13:10:00,66.08,66.13,66.0,66.01,52036.0,65.8089,65.8587,65.7292,65.7391,52036.0
2024-02-06 13:20:00,66.01,66.07,65.97,66.06,146474.0,65.7391,65.7989,65.6993,65.7889,146474.0
2024-02-06 13:30:00,66.06,66.26,66.05,66.21,145415.0,65.7889,65.9881,65.779,65.9383,145415.0
2024-02-06 13:40:00,66.21,66.23,66.05,66.1,266060.0,65.9383,65.9582,65.779,65.8288,266060.0
2024-02-06 13:50:00,66.1,66.27,66.09,66.22,191705.0,65.8288,65.9981,65.8188,65.9483,191705.0
2024-02-06 14:00:00,66.23,66.59,66.23,66.3,148751.0,65.9582,66.3168,65.9582,66.028,148751.0
2024-02-06 14:10:00,66.29,66.3,66.07,66.16,66393.0,66.018,66.028,65.7989,65.8885,66393.0
2024-02-06 14:20:00,66.16,66.4,66.14,66.36,66058.0,65.8885,66.1275,65.8686,66.0877,66058.0
2024-02-06 14:30:00,66.36,66.46,66.34,66.36,59690.0,66.0877,66.1873,66.0678,66.0877,59690.0
2024-02-06 14:40:00,66.37,66.62,66.33,66.59,54564.0,66.0977,66.3466,66.0578,66.3168,54564.0
2024-02-06 14:50:00,66.6,66.79,66.55,66.77,55300.0,66.3267,66.5159,66.2769,66.496,55300.0
2024-02-06 15:00:00,66.78,67.08,66.72,66.95,179095.0,66.506,66.8048,66.4462,66.6753,179095.0
2024-02-06 15:10:00,66.96,67.06,66.9,67.05,144653.0,66.6852,66.7848,66.6255,66.7749,144653.0
2024-02-06 15:20:00,67.05,67.21,67.04,67.06,143400.0,66.7749,66.9342,66.7649,66.7848,143400.0
2024-02-06 15:30:00,67.06,67.06,66.66,66.66,175296.0,66.7848,66.7848,66.3865,66.3865,175296.0
2024-02-06 15:40:00,66.66,66.89,66.66,66.89,138730.0,66.3865,66.6155,66.3865,66.6155,138730.0
2024-02-06 15:50:00,66.89,67.12,66.88,67.1,548692.0,66.6155,66.8446,66.6056,66.8247,548692.0
2024-02-07 09:30:00,67.67,67.98,66.69,66.7,325060.0,67.3923,67.7011,66.4164,66.4263,325060.0
2024-02-07 09:40:00,66.69,66.83,66.01,66.03,340918.0,66.4164,66.5558,65.7391,65.7591,340918.0
2024-02-07 09:50:00,66.04,66.37,66.02,66.34,224106.0,65.769,66.0977,65.7491,66.0678,224106.0
2024-02-07 10:00:00,66.36,66.54,66.26,66.48,179538.0,66.0877,66.267,65.9881,66.2072,179538.0
2024-02-07 10:10:00,66.5,67.18,66.45,66.94,251558.0,66.2271,66.9043,66.1773,66.6653,251558.0
2024-02-07 10:20:00,66.95,67.47,66.92,67.46,186650.0,66.6753,67.1932,66.6454,67.1832,186650.0
2024-02-07 10:30:00,67.47,67.57,67.3,67.51,218659.0,67.1932,67.2927,67.0239,67.233,218659.0
2024-02-07 10:40:00,67.54,67.67,67.38,67.42,245010.0,67.2629,67.3923,67.1035,67.1434,245010.0
2024-02-07 10:50:00,67.43,67.63,67.35,67.36,158861.0,67.1533,67.3525,67.0736,67.0836,158861.0
2024-02-07 11:00:00,67.37,67.4,67.19,67.39,166171.0,67.0936,67.1234,66.9143,67.1135,166171.0
2024-02-07 11:10:00,67.4,67.54,67.31,67.46,137311.0,67.1234,67.2629,67.0338,67.1832,137311.0
2024-02-07 11:20:00,67.45,67.47,67.29,67.39,77875.0,67.1732,67.1932,67.0139,67.1135,77875.0
2024-02-07 11:30:00,67.42,67.42,67.08,67.22,98773.0,67.1434,67.1434,66.8048,66.9442,98773.0
2024-02-07 11:40:00,67.23,67.51,67.23,67.43,79405.0,66.9541,67.233,66.9541,67.1533,79405.0
2024-02-07 11:50:00,67.43,67.76,67.43,67.69,147762.0,67.1533,67.482,67.1533,67.4123,147762.0
2024-02-07 12:00:00,67.69,67.87,67.69,67.84,104620.0,67.4123,67.5915,67.4123,67.5616,104620.0
2024-02-07 12:10:00,67.85,67.93,67.69,67.69,158765.0,67.5716,67.6513,67.4123,67.4123,158765.0
2024-02-07 12:20:00,67.68,67.69,67.5,67.59,74037.0,67.4023,67.4123,67.223,67.3127,74037.0
2024-02-07 12:30:00,67.58,67.58,67.43,67.57,75319.0,67.3027,67.3027,67.1533,67.2927,75319.0
2024-02-07 12:40:00,67.55,67.76,67.48,67.65,48315.0,67.2728,67.482,67.2031,67.3724,48315.0
2024-02-07 12:50:00,67.67,67.83,67.61,67.83,86168.0,67.3923,67.5517,67.3326,67.5517,86168.0
2024-02-07 13:00:00,67.84,67.9,67.53,67.71,127116.0,67.5616,67.6214,67.2529,67.4322,127116.0
2024-02-07 13:10:00,67.73,67.77,67.66,67.75,62872.0,67.4521,67.4919,67.3824,67.472,62872.0
2024-02-07 13:20:00,67.76,68.34,67.73,68.28,563567.0,67.482,68.0596,67.4521,67.9998,563567.0
2024-02-07 13:30:00,68.29,68.38,68.1,68.32,313338.0,68.0098,68.0994,67.8206,68.0397,313338.0
2024-02-07 13:40:00,68.33,68.34,68.1,68.29,163015.0,68.0496,68.0596,67.8206,68.0098,163015.0
2024-02-07 13:50:00,68.29,68.53,68.22,68.52,188757.0,68.0098,68.2488,67.9401,68.2388,188757.0
2024-02-07 14:00:00,68.53,68.6,68.25,68.29,185815.0,68.2488,68.3185,67.97,68.0098,185815.0
2024-02-07 14:10:00,68.28,68.56,68.22,68.39,165034.0,67.9998,68.2787,67.9401,68.1094,165034.0
2024-02-07 14:20:00,68.39,68.67,68.38,68.53,205805.0,68.1094,68.3882,68.0994,68.2488,205805.0
2024-02-07 14:30:00,68.54,68.65,68.28,68.47,174722.0,68.2588,68.3683,67.9998,68.189,174722.0
2024-02-07 14:40:00,68.46,68.79,68.39,68.62,361750.0,68.1791,68.5077,68.1094,68.3384,361750.0
2024-02-07 14:50:00,68.62,68.94,68.61,68.8,264900.0,68.3384,68.6571,68.3285,68.5177,264900.0
2024-02-07 15:00:00,68.8,69.35,68.75,69.34,395047.0,68.5177,69.0654,68.4679,69.0555,395047.0
2024-02-07 15:10:00,69.35,69.61,69.31,69.55,359932.0,69.0654,69.3244,69.0256,69.2646,359932.0
2024-02-07 15:20:00,69.55,69.73,69.44,69.69,1071961.0,69.2646,69.4439,69.1551,69.404,1071961.0
2024-02-07 15:30:00,69.69,69.74,69.22,69.34,428615.0,69.404,69.4538,68.936,69.0555,428615.0
2024-02-07 15:40:00,69.35,69.43,69.15,69.33,341919.0,69.0654,69.1451,68.8663,69.0455,341919.0
2024-02-07 15:50:00,69.33,69.49,69.21,69.44,777547.0,69.0455,69.2049,68.926,69.1551,777547.0
2024-02-08 09:30:00,70.21,71.3,69.96,71.28,749194.0,69.9219,71.0074,69.6729,70.9875,749194.0
2024-02-08 09:40:00,71.29,71.48,70.46,70.98,512694.0,70.9975,71.1867,70.1709,70.6888,512694.0
2024-02-08 09:50:00,71.0,71.72,70.8,71.64,372785.0,70.7087,71.4257,70.5095,71.346,372785.0
2024-02-08 10:00:00,71.67,71.85,71.39,71.61,518123.0,71.3759,71.5552,71.0971,71.3162,518123.0
2024-02-08 10:10:00,71.62,71.76,71.34,71.61,660597.0,71.3261,71.4655,71.0473,71.3162,660597.0
2024-02-08 10:20:00,71.64,71.85,71.43,71.75,573913.0,71.346,71.5552,71.1369,71.4556,573913.0
2024-02-08 10:30:00,71.76,72.04,71.51,71.53,461202.0,71.4655,71.7444,71.2166,71.2365,461202.0
2024-02-08 10:40:00,71.56,71.97,71.48,71.88,246052.0,71.2664,71.6747,71.1867,71.5851,246052.0
2024-02-08 10:50:00,71.88,72.12,71.84,71.95,466533.0,71.5851,71.8241,71.5452,71.6548,466533.0
2024-02-08 11:00:00,71.98,72.32,71.92,72.28,449411.0,71.6846,72.0233,71.6249,71.9834,449411.0
2024-02-08 11:10:00,72.29,72.32,71.95,72.05,303331.0,71.9934,72.0233,71.6548,71.7544,303331.0
2024-02-08 11:20:00,72.05,72.24,71.85,72.15,264247.0,71.7544,71.9436,71.5552,71.8539,264247.0
2024-02-08 11:30:00,72.14,72.58,72.02,72.57,289375.0,71.844,72.2822,71.7245,72.2722,289375.0
2024-02-08 11:40:00,72.58,72.58,72.22,72.42,193168.0,72.2822,72.2822,71.9237,72.1228,193168.0
2024-02-08 11:50:00,72.43,72.7,72.4,72.63,184282.0,72.1328,72.4017,72.1029,72.332,184282.0
2024-02-08 12:00:00,72.64,72.86,72.53,72.62,263982.0,72.3419,72.561,72.2324,72.322,263982.0
2024-02-08 12:10:00,72.62,72.86,72.59,72.63,171445.0,72.322,72.561,72.2921,72.332,171445.0
2024-02-08 12:20:00,72.63,72.85,72.5,72.77,136204.0,72.332,72.5511,72.2025,72.4714,136204.0
2024-02-08 12:30:00,72.77,72.82,72.7,72.79,178800.0,72.4714,72.5212,72.4017,72.4913,178800.0
2024-02-08 12:40:00,72.8,72.82,72.47,72.48,193753.0,72.5013,72.5212,72.1726,72.1826,193753.0
2024-02-08 12:50:00,72.48,72.54,72.18,72.27,192512.0,72.1826,72.2423,71.8838,71.9735,192512.0
2024-02-08 13:00:00,72.26,72.52,72.24,72.4,146726.0,71.9635,72.2224,71.9436,72.1029,146726.0
2024-02-08 13:10:00,72.41,72.48,72.33,72.45,163771.0,72.1129,72.1826,72.0332,72.1527,163771.0
2024-02-08 13:20:00,72.44,72.65,72.4,72.61,97322.0,72.1428,72.3519,72.1029,72.3121,97322.0
2024-02-08 13:30:00,72.61,72.8,72.56,72.7,186949.0,72.3121,72.5013,72.2623,72.4017,186949.0
2024-02-08 13:40:00,72.71,72.8,72.6,72.71,147910.0,72.4117,72.5013,72.3021,72.4117,147910.0
2024-02-08 13:50:00,72.7,72.7,72.37,72.49,217089.0,72.4017,72.4017,72.073,72.1926,217089.0
2024-02-08 14:00:00,72.49,72.54,72.29,72.3,241726.0,72.1926,72.2423,71.9934,72.0033,241726.0
2024-02-08 14:10:00,72.3,72.42,72.27,72.4,81235.0,72.0033,72.1228,71.9735,72.1029,81235.0
2024-02-08 14:20:00,72.4,72.4,71.87,71.88,260943.0,72.1029,72.1029,71.5751,71.5851,260943.0
2024-02-08 14:30:00,71.87,71.87,71.32,71.48,230342.0,71.5751,71.5751,71.0274,71.1867,230342.0
2024-02-08 14:40:00,71.48,71.89,71.43,71.88,229282.0,71.1867,71.595,71.1369,71.5851,229282.0
2024-02-08 14:50:00,71.88,71.96,71.74,71.94,138419.0,71.5851,71.6647,71.4456,71.6448,138419.0
2024-02-08 15:00:00,71.94,71.98,71.85,71.93,148038.0,71.6448,71.6846,71.5552,71.6349,148038.0
2024-02-08 15:10:00,71.94,72.01,71.85,71.86,133616.0,71.6448,71.7145,71.5552,71.5651,133616.0
2024-02-08 15:20:00,71.86,71.97,71.49,71.5,261452.0,71.5651,71.6747,71.1967,71.2066,261452.0
2024-02-08 15:30:00,71.5,71.59,71.23,71.23,310657.0,71.2066,71.2962,70.9377,70.9377,310657.0
2024-02-08 15:40:00,71.23,71.3,70.96,70.99,435466.0,70.9377,71.0074,70.6688,70.6987,435466.0
2024-02-08 15:50:00,71.0,71.25,70.96,71.01,843716.0,70.7087,70.9576,70.6688,70.7186,843716.0
2024-02-09 09:30:00,68.23,68.6,67.0,67.64,2132421.0,67.95,68.3185,66.7251,67.3625,2132421.0
2024-02-09 09:40:00,67.64,67.77,66.93,67.37,976358.0,67.3625,67.4919,66.6554,67.0936,976358.0
2024-02-09 09:50:00,67.38,68.26,67.31,68.05,821887.0,67.1035,67.9799,67.0338,67.7708,821887.0
2024-02-09 10:00:00,68.08,68.4,67.92,68.39,623652.0,67.8006,68.1193,67.6413,68.1094,623652.0
2024-02-09 10:10:00,68.39,68.58,67.97,68.16,463299.0,68.1094,68.2986,67.6911,67.8803,463299.0
2024-02-09 10:20:00,68.16,68.53,68.15,68.39,518666.0,67.8803,68.2488,67.8704,68.1094,518666.0
2024-02-09 10:30:00,68.4,68.87,68.4,68.67,390955.0,68.1193,68.5874,68.1193,68.3882,390955.0
2024-02-09 10:40:00,68.67,68.78,68.32,68.35,510840.0,68.3882,68.4978,68.0397,68.0695,510840.0
2024-02-09 10:50:00,68.36,68.9,68.25,68.72,372062.0,68.0795,68.6173,67.97,68.438,372062.0
2024-02-09 11:00:00,68.72,69.1,68.69,68.84,647734.0,68.438,68.8165,68.4081,68.5575,647734.0
2024-02-09 11:10:00,68.82,68.9,68.4,68.57,334053.0,68.5376,68.6173,68.1193,68.2886,334053.0
2024-02-09 11:20:00,68.57,68.72,68.48,68.69,245916.0,68.2886,68.438,68.199,68.4081,245916.0
2024-02-09 11:30:00,68.69,68.69,68.31,68.68,328653.0,68.4081,68.4081,68.0297,68.3982,328653.0
2024-02-09 11:40:00,68.69,69.1,68.68,69.06,259254.0,68.4081,68.8165,68.3982,68.7766,259254.0
2024-02-09 11:50:00,69.05,69.46,69.0,69.13,421971.0,68.7667,69.175,68.7169,68.8463,421971.0
2024-02-09 12:00:00,69.13,69.32,69.1,69.23,183204.0,68.8463,69.0356,68.8165,68.9459,183204.0
2024-02-09 12:10:00,69.23,69.27,68.96,69.03,223707.0,68.9459,68.9858,68.677,68.7468,223707.0
2024-02-09 12:20:00,69.03,69.26,69.02,69.2,149915.0,68.7468,68.9758,68.7368,68.9161,149915.0
2024-02-09 12:30:00,69.2,69.26,68.9,68.99,169256.0,68.9161,68.9758,68.6173,68.7069,169256.0
2024-02-09 12:40:00,69.0,69.09,68.78,68.97,230155.0,68.7169,68.8065,68.4978,68.687,230155.0
2024-02-09 12:50:00,68.98,69.11,68.77,68.78,173811.0,68.697,68.8264,68.4878,68.4978,173811.0
2024-02-09 13:00:00,68.78,68.99,68.61,68.87,192008.0,68.4978,68.7069,68.3285,68.5874,192008.0
2024-02-09 13:10:00,68.87,69.05,68.85,68.98,161455.0,68.5874,68.7667,68.5675,68.697,161455.0
2024-02-09 13:20:00,68.98,69.1,68.91,69.08,116490.0,68.697,68.8165,68.6272,68.7965,116490.0
2024-02-09 13:30:00,69.08,69.26,68.99,69.25,156934.0,68.7965,68.9758,68.7069,68.9658,156934.0
2024-02-09 13:40:00,69.25,69.44,69.18,69.28,239042.0,68.9658,69.1551,68.8961,68.9957,239042.0
2024-02-09 13:50:00,69.28,69.36,69.23,69.28,225119.0,68.9957,69.0754,68.9459,68.9957,225119.0
2024-02-09 14:00:00,69.28,69.29,68.91,68.92,175610.0,68.9957,69.0057,68.6272,68.6372,175610.0
2024-02-09 14:10:00,68.93,69.26,68.8,69.2,276050.0,68.6472,68.9758,68.5177,68.9161,276050.0
2024-02-09 14:20:00,69.21,69.22,68.99,69.03,156431.0,68.926,68.936,68.7069,68.7468,156431.0
2024-02-09 14:30:00,69.03,69.32,69.03,69.1,266872.0,68.7468,69.0356,68.7468,68.8165,266872.0
2024-02-09 14:40:00,69.12,69.29,69.07,69.17,188966.0,68.8364,69.0057,68.7866,68.8862,188966.0
2024-02-09 14:50:00,69.18,69.18,68.89,69.09,172882.0,68.8961,68.8961,68.6073,68.8065,172882.0
2024-02-09 15:00:00,69.09,69.11,68.83,68.99,203437.0,68.8065,68.8264,68.5476,68.7069,203437.0
2024-02-09 15:10:00,68.99,69.3,68.99,69.25,338107.0,68.7069,69.0156,68.7069,68.9658,338107.0
2024-02-09 15:20:00,69.26,69.26,68.9,69.01,278222.0,68.9758,68.9758,68.6173,68.7268,278222.0
2024-02-09 15:30:00,69.01,69.08,68.94,69.01,436126.0,68.7268,68.7965,68.6571,68.7268,436126.0
2024-02-09 15:40:00,69.01,69.05,68.71,68.77,447640.0,68.7268,68.7667,68.4281,68.4878,447640.0
2024-02-09 15:50:00,68.77,69.03,68.74,68.83,1470231.0,68.4878,68.7468,68.4579,68.5476,1470231.0
2024-02-12 09:30:00,69.06,69.93,68.85,69.53,471780.0,68.7766,69.6431,68.5675,69.2447,471780.0
2024-02-12 09:40:00,69.5,69.95,69.47,69.6,371272.0,69.2148,69.663,69.1849,69.3144,371272.0
2024-02-12 09:50:00,69.61,70.33,69.61,70.18,327237.0,69.3244,70.0414,69.3244,69.892,327237.0
2024-02-12 10:00:00,70.17,70.61,69.92,70.61,303143.0,69.8821,70.3203,69.6331,70.3203,303143.0
2024-02-12 10:10:00,70.63,70.83,70.36,70.7,337636.0,70.3402,70.5394,70.0713,70.4099,337636.0
2024-02-12 10:20:00,70.68,71.02,70.64,70.94,233684.0,70.39,70.7286,70.3501,70.6489,233684.0
2024-02-12 10:30:00,70.93,71.52,70.88,71.47,298962.0,70.639,71.2265,70.5892,71.1767,298962.0
2024-02-12 10:40:00,71.48,71.86,71.48,71.7,390500.0,71.1867,71.5651,71.1867,71.4058,390500.0
2024-02-12 10:50:00,71.73,72.09,71.66,71.9,388622.0,71.4357,71.7942,71.366,71.605,388622.0
2024-02-12 11:00:00,71.91,71.97,71.52,71.67,206129.0,71.6149,71.6747,71.2265,71.3759,206129.0
2024-02-12 11:10:00,71.68,71.89,71.48,71.86,160495.0,71.3859,71.595,71.1867,71.5651,160495.0
2024-02-12 11:20:00,71.86,72.09,71.78,71.97,163889.0,71.5651,71.7942,71.4855,71.6747,163889.0
2024-02-12 11:30:00,71.98,72.22,71.89,72.1,156211.0,71.6846,71.9237,71.595,71.8042,156211.0
2024-02-12 11:40:00,72.1,72.11,71.8,71.84,166413.0,71.8042,71.8141,71.5054,71.5452,166413.0
2024-02-12 11:50:00,71.83,72.14,71.78,71.79,120562.0,71.5353,71.844,71.4855,71.4954,120562.0
2024-02-12 12:00:00,71.81,71.88,71.64,71.72,167594.0,71.5153,71.5851,71.346,71.4257,167594.0
2024-02-12 12:10:00,71.74,71.89,71.6,71.65,83884.0,71.4456,71.595,71.3062,71.356,83884.0
2024-02-12 12:20:00,71.66,71.74,71.61,71.69,114003.0,71.366,71.4456,71.3162,71.3958,114003.0
2024-02-12 12:30:00,71.69,71.85,71.67,71.81,82150.0,71.3958,71.5552,71.3759,71.5153,82150.0
2024-02-12 12:40:00,71.83,71.98,71.76,71.95,80405.0,71.5353,71.6846,71.4655,71.6548,80405.0
2024-02-12 12:50:00,71.95,72.23,71.92,72.22,117071.0,71.6548,71.9336,71.6249,71.9237,117071.0
2024-02-12 13:00:00,72.21,72.57,72.18,72.31,286861.0,71.9137,72.2722,71.8838,72.0133,286861.0
2024-02-12 13:10:00,72.31,72.73,72.3,72.36,346507.0,72.0133,72.4316,72.0033,72.0631,346507.0
2024-02-12 13:20:00,72.37,72.38,71.81,71.81,225470.0,72.073,72.083,71.5153,71.5153,225470.0
2024-02-12 13:30:00,71.81,71.93,71.02,71.19,255903.0,71.5153,71.6349,70.7286,70.8979,255903.0
2024-02-12 13:40:00,71.2,71.31,71.05,71.07,283383.0,70.9078,71.0174,70.7585,70.7784,283383.0
2024-02-12 13:50:00,71.06,71.13,70.97,70.97,262915.0,70.7684,70.8381,70.6788,70.6788,262915.0
2024-02-12 14:00:00,70.96,70.99,70.53,70.76,359755.0,70.6688,70.6987,70.2406,70.4697,359755.0
2024-02-12 14:10:00,70.76,70.76,70.06,70.09,676952.0,70.4697,70.4697,69.7725,69.8024,676952.0
2024-02-12 14:20:00,70.11,70.67,70.03,70.66,268171.0,69.8223,70.38,69.7426,70.3701,268171.0
2024-02-12 14:30:00,70.65,70.73,70.53,70.72,89405.0,70.3601,70.4398,70.2406,70.4298,89405.0
2024-02-12 14:40:00,70.73,70.91,70.68,70.87,113926.0,70.4398,70.619,70.39,70.5792,113926.0
2024-02-12 14:50:00,70.87,70.93,70.65,70.86,99864.0,70.5792,70.639,70.3601,70.5692,99864.0
2024-02-12 15:00:00,70.86,71.15,70.84,71.11,105458.0,70.5692,70.8581,70.5493,70.8182,105458.0
2024-02-12 15:10:00,71.11,71.16,70.97,71.03,134556.0,70.8182,70.868,70.6788,70.7385,134556.0
2024-02-12 15:20:00,71.03,71.03,70.7,70.75,183825.0,70.7385,70.7385,70.4099,70.4597,183825.0
2024-02-12 15:30:00,70.76,70.78,70.59,70.6,246511.0,70.4697,70.4896,70.3004,70.3103,246511.0
2024-02-12 15:40:00,70.6,70.62,70.46,70.5,310443.0,70.3103,70.3302,70.1709,70.2107,310443.0
2024-02-12 15:50:00,70.49,70.58,70.37,70.4,848005.0,70.2008,70.2904,70.0813,70.1111,848005.0
2024-02-13 09:30:00,67.75,68.57,67.06,68.52,510421.0,67.472,68.2886,66.7848,68.2388,510421.0
2024-02-13 09:40:00,68.52,68.57,68.01,68.35,261279.0,68.2388,68.2886,67.7309,68.0695,261279.0
2024-02-13 09:50:00,68.36,68.63,68.29,68.39,313753.0,68.0795,68.3484,68.0098,68.1094,313753.0
2024-02-13 10:00:00,68.39,68.64,68.14,68.29,305377.0,68.1094,68.3584,67.8604,68.0098,305377.0
2024-02-13 10:10:00,68.26,68.5,68.0,68.37,183742.0,67.9799,68.2189,67.721,68.0895,183742.0
2024-02-13 10:20:00,68.36,68.75,68.31,68.58,704896.0,68.0795,68.4679,68.0297,68.2986,704896.0
2024-02-13 10:30:00,68.61,68.85,68.52,68.78,293588.0,68.3285,68.5675,68.2388,68.4978,293588.0
2024-02-13 10:40:00,68.77,69.25,68.67,69.13,240398.0,68.4878,68.9658,68.3882,68.8463,240398.0
2024-02-13 10:50:00,69.13,69.6,68.92,68.92,291151.0,68.8463,69.3144,68.6372,68.6372,291151.0
2024-02-13 11:00:00,68.93,69.62,68.93,69.54,203376.0,68.6472,69.3343,68.6472,69.2547,203376.0
2024-02-13 11:10:00,69.54,69.67,69.28,69.38,362896.0,69.2547,69.3841,68.9957,69.0953,362896.0
2024-02-13 11:20:00,69.37,69.52,69.16,69.36,151332.0,69.0854,69.2347,68.8762,69.0754,151332.0
2024-02-13 11:30:00,69.39,69.45,69.13,69.41,136337.0,69.1053,69.165,68.8463,69.1252,136337.0
2024-02-13 11:40:00,69.43,69.45,69.27,69.31,96792.0,69.1451,69.165,68.9858,69.0256,96792.0
2024-02-13 11:50:00,69.34,69.35,69.04,69.05,136758.0,69.0555,69.0654,68.7567,68.7667,136758.0
2024-02-13 12:00:00,69.03,69.05,68.62,68.64,136766.0,68.7468,68.7667,68.3384,68.3584,136766.0
2024-02-13 12:10:00,68.64,68.82,68.53,68.67,169092.0,68.3584,68.5376,68.2488,68.3882,169092.0
2024-02-13 12:20:00,68.68,68.75,68.55,68.56,78317.0,68.3982,68.4679,68.2687,68.2787,78317.0
2024-02-13 12:30:00,68.55,68.86,68.54,68.75,103087.0,68.2687,68.5774,68.2588,68.4679,103087.0
2024-02-13 12:40:00,68.75,68.76,68.5,68.53,298243.0,68.4679,68.4779,68.2189,68.2488,298243.0
2024-02-13 12:50:00,68.53,68.75,68.34,68.45,119867.0,68.2488,68.4679,68.0596,68.1691,119867.0
2024-02-13 13:00:00,68.45,68.59,68.45,68.55,104334.0,68.1691,68.3086,68.1691,68.2687,104334.0
2024-02-13 13:10:00,68.54,68.59,68.34,68.4,191783.0,68.2588,68.3086,68.0596,68.1193,191783.0
2024-02-13 13:20:00,68.4,68.52,68.29,68.4,130752.0,68.1193,68.2388,68.0098,68.1193,130752.0
2024-02-13 13:30:00,68.39,68.42,68.25,68.31,157148.0,68.1094,68.1393,67.97,68.0297,157148.0
2024-02-13 13:40:00,68.31,68.35,68.04,68.07,173282.0,68.0297,68.0695,67.7608,67.7907,173282.0
2024-02-13 13:50:00,68.06,68.2,68.02,68.19,84515.0,67.7807,67.9202,67.7409,67.9102,84515.0
2024-02-13 14:00:00,68.18,68.21,67.83,67.91,154103.0,67.9002,67.9301,67.5517,67.6313,154103.0
2024-02-13 14:10:00,67.9,67.92,67.55,67.64,334229.0,67.6214,67.6413,67.2728,67.3625,334229.0
2024-02-13 14:20:00,67.65,67.96,67.6,67.92,141939.0,67.3724,67.6811,67.3226,67.6413,141939.0
2024-02-13 14:30:00,67.89,68.11,67.89,68.05,72562.0,67.6114,67.8305,67.6114,67.7708,72562.0
2024-02-13 14:40:00,68.06,68.1,67.79,67.8,124075.0,67.7807,67.8206,67.5118,67.5218,124075.0
2024-02-13 14:50:00,67.83,67.83,67.46,67.52,161396.0,67.5517,67.5517,67.1832,67.2429,161396.0
2024-02-13 15:00:00,67.5,67.61,67.32,67.33,159456.0,67.223,67.3326,67.0438,67.0537,159456.0
2024-02-13 15:10:00,67.34,67.45,67.17,67.27,197906.0,67.0637,67.1732,66.8944,66.994,197906.0
2024-02-13 15:20:00,67.25,67.36,67.09,67.32,218525.0,66.9741,67.0836,66.8147,67.0438,218525.0
2024-02-13 15:30:00,67.33,67.64,67.32,67.48,217431.0,67.0537,67.3625,67.0438,67.2031,217431.0
2024-02-13 15:40:00,67.48,68.07,67.46,68.01,241235.0,67.2031,67.7907,67.1832,67.7309,241235.0
2024-02-13 15:50:00,68.03,68.23,67.77,68.14,776078.0,67.7509,67.95,67.4919,67.8604,776078.0
2024-02-14 09:30:00,69.45,69.54,68.83,68.89,294134.0,69.165,69.2547,68.5476,68.6073,294134.0
2024-02-14 09:40:00,68.9,68.97,68.56,68.68,180745.0,68.6173,68.687,68.2787,68.3982,180745.0
2024-02-14 09:50:00,68.71,68.86,68.27,68.81,167046.0,68.4281,68.5774,67.9899,68.5277,167046.0
2024-02-14 10:00:00,68.81,69.32,68.67,69.1,241496.0,68.5277,69.0356,68.3882,68.8165,241496.0
2024-02-14 10:10:00,69.11,69.36,69.0,69.25,271337.0,68.8264,69.0754,68.7169,68.9658,271337.0
2024-02-14 10:20:00,69.25,69.26,68.93,69.0,254989.0,68.9658,68.9758,68.6472,68.7169,254989.0
2024-02-14 10:30:00,68.99,69.01,68.61,68.67,106736.0,68.7069,68.7268,68.3285,68.3882,106736.0
2024-02-14 10:40:00,68.67,68.77,68.53,68.76,145410.0,68.3882,68.4878,68.2488,68.4779,145410.0
2024-02-14 10:50:00,68.76,68.84,68.39,68.39,111436.0,68.4779,68.5575,68.1094,68.1094,111436.0
2024-02-14 11:00:00,68.35,68.54,68.06,68.43,144208.0,68.0695,68.2588,67.7807,68.1492,144208.0
2024-02-14 11:10:00,68.43,68.57,68.12,68.3,105319.0,68.1492,68.2886,67.8405,68.0197,105319.0
2024-02-14 11:20:00,68.28,68.58,68.24,68.51,96787.0,67.9998,68.2986,67.96,68.2289,96787.0
2024-02-14 11:30:00,68.52,68.9,68.51,68.89,83039.0,68.2388,68.6173,68.2289,68.6073,83039.0
2024-02-14 11:40:00,68.87,68.9,68.53,68.69,101757.0,68.5874,68.6173,68.2488,68.4081,101757.0
2024-02-14 11:50:00,68.71,68.84,68.65,68.68,65522.0,68.4281,68.5575,68.3683,68.3982,65522.0
2024-02-14 12:00:00,68.67,68.72,68.44,68.6,86711.0,68.3882,68.438,68.1592,68.3185,86711.0
2024-02-14 12:10:00,68.6,68.68,68.53,68.58,70338.0,68.3185,68.3982,68.2488,68.2986,70338.0
2024-02-14 12:20:00,68.57,68.77,68.53,68.76,79464.0,68.2886,68.4878,68.2488,68.4779,79464.0
2024-02-14 12:30:00,68.77,68.85,68.7,68.77,73435.0,68.4878,68.5675,68.4181,68.4878,73435.0
2024-02-14 12:40:00,68.76,68.9,68.74,68.81,123315.0,68.4779,68.6173,68.4579,68.5277,123315.0
2024-02-14 12:50:00,68.81,68.81,68.66,68.68,66300.0,68.5277,68.5277,68.3783,68.3982,66300.0
2024-02-14 13:00:00,68.7,68.77,68.63,68.63,95930.0,68.4181,68.4878,68.3484,68.3484,95930.0
2024-02-14 13:10:00,68.62,68.71,68.56,68.63,57079.0,68.3384,68.4281,68.2787,68.3484,57079.0
2024-02-14 13:20:00,68.62,68.71,68.57,68.6,86716.0,68.3384,68.4281,68.2886,68.3185,86716.0
2024-02-14 13:30:00,68.6,68.85,68.59,68.85,107530.0,68.3185,68.5675,68.3086,68.5675,107530.0
2024-02-14 13:40:00,68.86,68.93,68.66,68.92,104015.0,68.5774,68.6472,68.3783,68.6372,104015.0
2024-02-14 13:50:00,68.92,69.02,68.7,68.77,63706.0,68.6372,68.7368,68.4181,68.4878,63706.0
2024-02-14 14:00:00,68.77,68.77,68.34,68.45,119952.0,68.4878,68.4878,68.0596,68.1691,119952.0
2024-02-14 14:10:00,68.45,68.53,68.37,68.37,53743.0,68.1691,68.2488,68.0895,68.0895,53743.0
2024-02-14 14:20:00,68.37,68.65,68.37,68.63,159682.0,68.0895,68.3683,68.0895,68.3484,159682.0
2024-02-14 14:30:00,68.64,68.68,68.51,68.62,159877.0,68.3584,68.3982,68.2289,68.3384,159877.0
2024-02-14 14:40:00,68.6,68.63,68.51,68.62,109211.0,68.3185,68.3484,68.2289,68.3384,109211.0
2024-02-14 14:50:00,68.61,68.68,68.55,68.67,109882.0,68.3285,68.3982,68.2687,68.3882,109882.0
2024-02-14 15:00:00,68.67,68.79,68.63,68.78,162549.0,68.3882,68.5077,68.3484,68.4978,162549.0
2024-02-14 15:10:00,68.8,68.84,68.68,68.76,196305.0,68.5177,68.5575,68.3982,68.4779,196305.0
2024-02-14 15:20:00,68.76,68.93,68.7,68.87,195729.0,68.4779,68.6472,68.4181,68.5874,195729.0
2024-02-14 15:30:00,68.88,69.06,68.82,69.06,205304.0,68.5974,68.7766,68.5376,68.7766,205304.0
2024-02-14 15:40:00,69.05,69.19,69.04,69.19,287267.0,68.7667,68.9061,68.7567,68.9061,287267.0
2024-02-14 15:50:00,69.18,69.34,68.81,68.95,1285602.0,68.8961,69.0555,68.5277,68.6671,1285602.0
2024-02-15 09:30:00,68.5,68.68,67.46,67.82,521191.0,68.2189,68.3982,67.1832,67.5417,521191.0
2024-02-15 09:40:00,67.76,68.11,67.76,67.88,383609.0,67.482,67.8305,67.482,67.6015,383609.0
2024-02-15 09:50:00,67.9,68.11,67.5,67.55,348257.0,67.6214,67.8305,67.223,67.2728,348257.0
2024-02-15 10:00:00,67.56,67.65,67.26,67.59,415139.0,67.2828,67.3724,66.984,67.3127,415139.0
2024-02-15 10:10:00,67.58,67.65,67.13,67.2,451037.0,67.3027,67.3724,66.8545,66.9243,451037.0
2024-02-15 10:20:00,67.22,67.22,66.56,66.83,604107.0,66.9442,66.9442,66.2869,66.5558,604107.0
2024-02-15 10:30:00,66.84,67.38,66.71,67.31,453901.0,66.5657,67.1035,66.4363,67.0338,453901.0
2024-02-15 10:40:00,67.3,67.78,67.26,67.76,210606.0,67.0239,67.5019,66.984,67.482,210606.0
2024-02-15 10:50:00,67.77,67.79,67.48,67.61,132422.0,67.4919,67.5118,67.2031,67.3326,132422.0
2024-02-15 11:00:00,67.61,67.65,66.82,66.85,216055.0,67.3326,67.3724,66.5458,66.5757,216055.0
2024-02-15 11:10:00,66.84,67.26,66.79,67.16,88460.0,66.5657,66.984,66.5159,66.8844,88460.0
2024-02-15 11:20:00,67.14,67.49,67.12,67.44,112476.0,66.8645,67.2131,66.8446,67.1633,112476.0
2024-02-15 11:30:00,67.44,67.62,67.41,67.57,110656.0,67.1633,67.3425,67.1334,67.2927,110656.0
2024-02-15 11:40:00,67.56,67.72,67.54,67.7,81447.0,67.2828,67.4421,67.2629,67.4222,81447.0
2024-02-15 11:50:00,67.69,67.77,67.56,67.72,74843.0,67.4123,67.4919,67.2828,67.4421,74843.0
2024-02-15 12:00:00,67.73,67.78,67.64,67.76,66990.0,67.4521,67.5019,67.3625,67.482,66990.0
2024-02-15 12:10:00,67.74,67.9,67.72,67.81,69667.0,67.462,67.6214,67.4421,67.5318,69667.0
2024-02-15 12:20:00,67.8,67.99,67.78,67.95,68313.0,67.5218,67.711,67.5019,67.6712,68313.0
2024-02-15 12:30:00,67.94,68.04,67.9,68.0,63667.0,67.6612,67.7608,67.6214,67.721,63667.0
2024-02-15 12:40:00,68.0,68.01,67.75,67.82,80806.0,67.721,67.7309,67.472,67.5417,80806.0
2024-02-15 12:50:00,67.83,67.9,67.61,67.64,72369.0,67.5517,67.6214,67.3326,67.3625,72369.0
2024-02-15 13:00:00,67.62,67.79,67.6,67.79,97304.0,67.3425,67.5118,67.3226,67.5118,97304.0
2024-02-15 13:10:00,67.78,68.05,67.69,68.04,121399.0,67.5019,67.7708,67.4123,67.7608,121399.0
2024-02-15 13:20:00,68.04,68.11,67.86,68.06,121862.0,67.7608,67.8305,67.5816,67.7807,121862.0
2024-02-15 13:30:00,68.06,68.27,68.02,68.25,175173.0,67.7807,67.9899,67.7409,67.97,175173.0
2024-02-15 13:40:00,68.25,68.32,68.09,68.18,131348.0,67.97,68.0397,67.8106,67.9002,131348.0
2024-02-15 13:50:00,68.17,68.23,68.03,68.17,102974.0,67.8903,67.95,67.7509,67.8903,102974.0
2024-02-15 14:00:00,68.17,68.34,68.08,68.25,112618.0,67.8903,68.0596,67.8006,67.97,112618.0
2024-02-15 14:10:00,68.26,68.26,68.0,68.25,101615.0,67.9799,67.9799,67.721,67.97,101615.0
2024-02-15 14:20:00,68.27,68.3,68.16,68.23,104988.0,67.9899,68.0197,67.8803,67.95,104988.0
2024-02-15 14:30:00,68.23,68.36,68.12,68.13,108972.0,67.95,68.0795,67.8405,67.8504,108972.0
2024-02-15 14:40:00,68.12,68.27,68.08,68.19,128405.0,67.8405,67.9899,67.8006,67.9102,128405.0
2024-02-15 14:50:00,68.2,68.21,67.83,67.84,145943.0,67.9202,67.9301,67.5517,67.5616,145943.0
2024-02-15 15:00:00,67.84,67.88,67.64,67.66,163116.0,67.5616,67.6015,67.3625,67.3824,163116.0
2024-02-15 15:10:00,67.66,67.86,67.52,67.58,180125.0,67.3824,67.5816,67.2429,67.3027,180125.0
2024-02-15 15:20:00,67.58,67.78,67.44,67.73,195295.0,67.3027,67.5019,67.1633,67.4521,195295.0
2024-02-15 15:30:00,67.73,67.82,67.37,67.41,307176.0,67.4521,67.5417,67.0936,67.1334,307176.0
2024-02-15 15:40:00,67.41,67.55,67.28,67.28,321079.0,67.1334,67.2728,67.0039,67.0039,321079.0
2024-02-15 15:50:00,67.28,67.6,67.28,67.41,1088433.0,67.0039,67.3226,67.0039,67.1334,1088433.0
2024-02-16 09:30:00,67.29,68.17,66.91,67.59,414313.0,67.0139,67.8903,66.6355,67.3127,414313.0
2024-02-16 09:40:00,67.58,67.67,66.84,66.86,251764.0,67.3027,67.3923,66.5657,66.5857,251764.0
2024-02-16 09:50:00,66.87,66.93,66.33,66.65,313998.0,66.5956,66.6554,66.0578,66.3765,313998.0
2024-02-16 10:00:00,66.63,66.63,66.21,66.28,548512.0,66.3566,66.3566,65.9383,66.008,548512.0
2024-02-16 10:10:00,66.26,66.63,66.17,66.5,511362.0,65.9881,66.3566,65.8985,66.2271,511362.0
2024-02-16 10:20:00,66.5,66.53,65.96,66.09,295908.0,66.2271,66.257,65.6893,65.8188,295908.0
2024-02-16 10:30:00,66.07,66.56,65.99,66.54,231537.0,65.7989,66.2869,65.7192,66.267,231537.0
2024-02-16 10:40:00,66.53,66.63,66.41,66.42,181314.0,66.257,66.3566,66.1375,66.1475,181314.0
2024-02-16 10:50:00,66.43,66.62,66.43,66.59,189253.0,66.1574,66.3466,66.1574,66.3168,189253.0
2024-02-16 11:00:00,66.6,66.79,66.5,66.65,147793.0,66.3267,66.5159,66.2271,66.3765,147793.0
2024-02-16 11:10:00,66.65,66.92,66.53,66.84,180649.0,66.3765,66.6454,66.257,66.5657,180649.0
2024-02-16 11:20:00,66.84,66.97,66.73,66.8,122488.0,66.5657,66.6952,66.4562,66.5259,122488.0
2024-02-16 11:30:00,66.79,66.96,66.78,66.88,97533.0,66.5159,66.6852,66.506,66.6056,97533.0
2024-02-16 11:40:00,66.87,66.94,66.62,66.66,183300.0,66.5956,66.6653,66.3466,66.3865,183300.0
2024-02-16 11:50:00,66.67,66.88,66.6,66.78,129894.0,66.3964,66.6056,66.3267,66.506,129894.0
2024-02-16 12:00:00,66.78,66.78,66.51,66.52,148774.0,66.506,66.506,66.2371,66.2471,148774.0
2024-02-16 12:10:00,66.52,66.57,66.44,66.52,113277.0,66.2471,66.2968,66.1674,66.2471,113277.0
2024-02-16 12:20:00,66.53,66.91,66.53,66.89,71538.0,66.257,66.6355,66.257,66.6155,71538.0
2024-02-16 12:30:00,66.89,66.92,66.74,66.81,81945.0,66.6155,66.6454,66.4661,66.5359,81945.0
2024-02-16 12:40:00,66.81,66.92,66.76,66.92,75216.0,66.5359,66.6454,66.4861,66.6454,75216.0
2024-02-16 12:50:00,66.92,66.95,66.82,66.92,86459.0,66.6454,66.6753,66.5458,66.6454,86459.0
2024-02-16 13:00:00,66.92,66.92,66.6,66.7,103664.0,66.6454,66.6454,66.3267,66.4263,103664.0
2024-02-16 13:10:00,66.69,66.78,66.55,66.63,105758.0,66.4164,66.506,66.2769,66.3566,105758.0
2024-02-16 13:20:00,66.62,66.84,66.57,66.8,85630.0,66.3466,66.5657,66.2968,66.5259,85630.0
2024-02-16 13:30:00,66.8,66.95,66.74,66.94,77463.0,66.5259,66.6753,66.4661,66.6653,77463.0
2024-02-16 13:40:00,66.92,67.14,66.91,67.07,156831.0,66.6454,66.8645,66.6355,66.7948,156831.0
2024-02-16 13:50:00,67.08,67.12,66.91,66.95,68365.0,66.8048,66.8446,66.6355,66.6753,68365.0
2024-02-16 14:00:00,66.95,67.09,66.94,67.06,73913.0,66.6753,66.8147,66.6653,66.7848,73913.0
2024-02-16 14:10:00,67.06,67.1,66.99,66.99,66500.0,66.7848,66.8247,66.7151,66.7151,66500.0
2024-02-16 14:20:00,67.0,67.04,66.92,67.01,96646.0,66.7251,66.7649,66.6454,66.735,96646.0
2024-02-16 14:30:00,67.01,67.13,66.91,66.91,151722.0,66.735,66.8545,66.6355,66.6355,151722.0
2024-02-16 14:40:00,66.91,66.97,66.43,66.49,148310.0,66.6355,66.6952,66.1574,66.2172,148310.0
2024-02-16 14:50:00,66.5,66.51,66.33,66.4,123561.0,66.2271,66.2371,66.0578,66.1275,123561.0
2024-02-16 15:00:00,66.4,66.44,66.22,66.31,150078.0,66.1275,66.1674,65.9483,66.0379,150078.0
2024-02-16 15:10:00,66.3,66.35,66.13,66.34,141191.0,66.028,66.0777,65.8587,66.0678,141191.0
2024-02-16 15:20:00,66.35,66.42,66.32,66.36,126857.0,66.0777,66.1475,66.0479,66.0877,126857.0
2024-02-16 15:30:00,66.36,66.36,66.19,66.23,155534.0,66.0877,66.0877,65.9184,65.9582,155534.0
2024-02-16 15:40:00,66.23,66.3,66.1,66.23,282853.0,65.9582,66.028,65.8288,65.9582,282853.0
2024-02-16 15:50:00,66.24,66.4,66.21,66.3,939773.0,65.9682,66.1275,65.9383,66.028,939773.0
2024-02-20 09:30:00,65.75,66.08,65.14,65.23,766331.0,65.4802,65.8089,64.8727,64.9623,766331.0
2024-02-20 09:40:00,65.24,65.24,64.31,64.85,391355.0,64.9723,64.9723,64.0461,64.5839,391355.0
2024-02-20 09:50:00,64.86,64.86,64.4,64.45,317930.0,64.5939,64.5939,64.1357,64.1855,317930.0
2024-02-20 10:00:00,64.46,64.52,63.84,63.86,352088.0,64.1955,64.2553,63.578,63.598,352088.0
2024-02-20 10:10:00,63.86,64.09,63.73,63.95,238941.0,63.598,63.827,63.4685,63.6876,238941.0
2024-02-20 10:20:00,63.93,64.02,63.61,63.63,274350.0,63.6677,63.7573,63.349,63.3689,274350.0
2024-02-20 10:30:00,63.64,63.92,63.53,63.74,298640.0,63.3789,63.6577,63.2693,63.4785,298640.0
2024-02-20 10:40:00,63.73,64.1,63.73,64.02,266473.0,63.4685,63.837,63.4685,63.7573,266473.0
2024-02-20 10:50:00,64.01,64.46,63.98,64.41,125704.0,63.7474,64.1955,63.7175,64.1457,125704.0
2024-02-20 11:00:00,64.42,64.65,64.34,64.36,120211.0,64.1557,64.3847,64.076,64.0959,120211.0
2024-02-20 11:10:00,64.36,64.53,64.32,64.47,84002.0,64.0959,64.2652,64.0561,64.2055,84002.0
2024-02-20 11:20:00,64.45,64.54,64.37,64.53,70845.0,64.1855,64.2752,64.1059,64.2652,70845.0
2024-02-20 11:30:00,64.54,64.54,64.23,64.25,126800.0,64.2752,64.2752,63.9664,63.9864,126800.0
2024-02-20 11:40:00,64.24,64.41,64.21,64.26,91491.0,63.9764,64.1457,63.9465,63.9963,91491.0
2024-02-20 11:50:00,64.27,64.32,64.05,64.12,80355.0,64.0063,64.0561,63.7872,63.8569,80355.0
2024-02-20 12:00:00,64.1,64.19,63.89,63.93,136625.0,63.837,63.9266,63.6278,63.6677,136625.0
2024-02-20 12:10:00,63.91,64.03,63.74,63.85,122806.0,63.6478,63.7673,63.4785,63.588,122806.0
2024-02-20 12:20:00,63.84,63.91,63.78,63.87,109541.0,63.578,63.6478,63.5183,63.6079,109541.0
2024-02-20 12:30:00,63.86,64.01,63.67,63.71,335477.0,63.598,63.7474,63.4087,63.4486,335477.0
2024-02-20 12:40:00,63.71,64.01,63.7,63.9,93392.0,63.4486,63.7474,63.4386,63.6378,93392.0
2024-02-20 12:50:00,63.91,64.06,63.86,63.98,83605.0,63.6478,63.7971,63.598,63.7175,83605.0
2024-02-20 13:00:00,64.01,64.12,63.94,64.08,144021.0,63.7474,63.8569,63.6776,63.8171,144021.0
2024-02-20 13:10:00,64.07,64.22,64.0,64.2,103472.0,63.8071,63.9565,63.7374,63.9366,103472.0
2024-02-20 13:20:00,64.19,64.28,63.96,64.01,179919.0,63.9266,64.0162,63.6976,63.7474,179919.0
2024-02-20 13:30:00,64.0,64.08,63.86,63.96,155129.0,63.7374,63.8171,63.598,63.6976,155129.0
2024-02-20 13:40:00,63.95,64.2,63.93,64.12,129652.0,63.6876,63.9366,63.6677,63.8569,129652.0
2024-02-20 13:50:00,64.13,64.32,64.06,64.24,138409.0,63.8669,64.0561,63.7971,63.9764,138409.0
2024-02-20 14:00:00,64.24,64.35,64.16,64.24,140686.0,63.9764,64.086,63.8967,63.9764,140686.0
2024-02-20 14:10:00,64.25,64.31,64.03,64.29,107415.0,63.9864,64.0461,63.7673,64.0262,107415.0
2024-02-20 14:20:00,64.28,64.28,64.09,64.25,87689.0,64.0162,64.0162,63.827,63.9864,87689.0
2024-02-20 14:30:00,64.24,64.27,64.13,64.23,94136.0,63.9764,64.0063,63.8669,63.9664,94136.0
2024-02-20 14:40:00,64.23,64.45,64.21,64.45,171627.0,63.9664,64.1855,63.9465,64.1855,171627.0
2024-02-20 14:50:00,64.45,64.54,64.28,64.46,112370.0,64.1855,64.2752,64.0162,64.1955,112370.0
2024-02-20 15:00:00,64.47,64.66,64.41,64.65,94067.0,64.2055,64.3947,64.1457,64.3847,94067.0
2024-02-20 15:10:00,64.66,64.75,64.57,64.63,88043.0,64.3947,64.4843,64.3051,64.3648,88043.0
2024-02-20 15:20:00,64.63,64.8,64.57,64.74,104210.0,64.3648,64.5341,64.3051,64.4744,104210.0
2024-02-20 15:30:00,64.74,64.79,64.42,64.51,205449.0,64.4744,64.5241,64.1557,64.2453,205449.0
2024-02-20 15:40:00,64.52,64.82,64.51,64.74,190684.0,64.2553,64.554,64.2453,64.4744,190684.0
2024-02-20 15:50:00,64.76,65.12,64.74,65.07,746505.0,64.4943,64.8528,64.4744,64.803,746505.0
2024-02-21 09:30:00,64.45,64.65,64.13,64.32,282383.0,64.1855,64.3847,63.8669,64.0561,282383.0
2024-02-21 09:40:00,64.32,64.47,63.95,63.96,239145.0,64.0561,64.2055,63.6876,63.6976,239145.0
2024-02-21 09:50:00,63.98,64.42,63.86,64.28,154113.0,63.7175,64.1557,63.598,64.0162,154113.0
2024-02-21 10:00:00,64.3,64.57,64.01,64.36,163093.0,64.0362,64.3051,63.7474,64.0959,163093.0
2024-02-21 10:10:00,64.37,64.55,64.18,64.39,124373.0,64.1059,64.2851,63.9167,64.1258,124373.0
2024-02-21 10:20:00,64.37,64.5,64.15,64.2,92975.0,64.1059,64.2353,63.8868,63.9366,92975.0
2024-02-21 10:30:00,64.2,64.25,64.01,64.14,249063.0,63.9366,63.9864,63.7474,63.8768,249063.0
2024-02-21 10:40:00,64.13,64.25,64.03,64.09,117809.0,63.8669,63.9864,63.7673,63.827,117809.0
2024-02-21 10:50:00,64.08,64.16,63.98,64.05,83140.0,63.8171,63.8967,63.7175,63.7872,83140.0
2024-02-21 11:00:00,64.04,64.51,64.01,64.44,215961.0,63.7772,64.2453,63.7474,64.1756,215961.0
2024-02-21 11:10:00,64.44,64.79,64.43,64.67,79946.0,64.1756,64.5241,64.1656,64.4046,79946.0
2024-02-21 11:20:00,64.67,64.77,64.48,64.49,53211.0,64.4046,64.5042,64.2154,64.2254,53211.0
2024-02-21 11:30:00,64.48,64.58,64.38,64.43,62012.0,64.2154,64.315,64.1158,64.1656,62012.0
2024-02-21 11:40:00,64.42,64.42,64.28,64.41,65792.0,64.1557,64.1557,64.0162,64.1457,65792.0
2024-02-21 11:50:00,64.42,64.62,64.42,64.61,62439.0,64.1557,64.3548,64.1557,64.3449,62439.0
2024-02-21 12:00:00,64.62,64.64,64.27,64.31,90063.0,64.3548,64.3748,64.0063,64.0461,90063.0
2024-02-21 12:10:00,64.31,64.37,64.17,64.35,146947.0,64.0461,64.1059,63.9067,64.086,146947.0
2024-02-21 12:20:00,64.36,64.46,64.33,64.46,108316.0,64.0959,64.1955,64.066,64.1955,108316.0
2024-02-21 12:30:00,64.46,64.52,64.33,64.45,62626.0,64.1955,64.2553,64.066,64.1855,62626.0
2024-02-21 12:40:00,64.43,64.54,64.39,64.48,63019.0,64.1656,64.2752,64.1258,64.2154,63019.0
2024-02-21 12:50:00,64.48,64.63,64.45,64.61,57256.0,64.2154,64.3648,64.1855,64.3449,57256.0
2024-02-21 13:00:00,64.61,64.61,64.32,64.58,83941.0,64.3449,64.3449,64.0561,64.315,83941.0
2024-02-21 13:10:00,64.59,64.77,64.57,64.69,70979.0,64.325,64.5042,64.3051,64.4246,70979.0
2024-02-21 13:20:00,64.66,64.73,64.5,64.53,60392.0,64.3947,64.4644,64.2353,64.2652,60392.0
2024-02-21 13:30:00,64.54,64.61,64.47,64.56,67738.0,64.2752,64.3449,64.2055,64.2951,67738.0
2024-02-21 13:40:00,64.56,64.61,64.47,64.61,63085.0,64.2951,64.3449,64.2055,64.3449,63085.0
2024-02-21 13:50:00,64.6,64.6,64.44,64.52,107722.0,64.3349,64.3349,64.1756,64.2553,107722.0
2024-02-21 14:00:00,64.52,64.78,64.38,64.75,133812.0,64.2553,64.5142,64.1158,64.4843,133812.0
2024-02-21 14:10:00,64.74,64.85,64.64,64.69,89979.0,64.4744,64.5839,64.3748,64.4246,89979.0
2024-02-21 14:20:00,64.7,64.78,64.36,64.5,99305.0,64.4345,64.5142,64.0959,64.2353,99305.0
2024-02-21 14:30:00,64.49,64.56,64.35,64.46,88631.0,64.2254,64.2951,64.086,64.1955,88631.0
2024-02-21 14:40:00,64.46,64.48,64.3,64.47,123870.0,64.1955,64.2154,64.0362,64.2055,123870.0
2024-02-21 14:50:00,64.49,64.58,64.41,64.51,69043.0,64.2254,64.315,64.1457,64.2453,69043.0
2024-02-21 15:00:00,64.5,64.54,64.36,64.39,78709.0,64.2353,64.2752,64.0959,64.1258,78709.0
2024-02-21 15:10:00,64.4,64.69,64.4,64.61,84279.0,64.1357,64.4246,64.1357,64.3449,84279.0
2024-02-21 15:20:00,64.62,64.93,64.57,64.93,96079.0,64.3548,64.6636,64.3051,64.6636,96079.0
2024-02-21 15:30:00,64.94,65.3,64.85,65.3,201584.0,64.6735,65.0321,64.5839,65.0321,201584.0
2024-02-21 15:40:00,65.3,65.35,65.02,65.22,289404.0,65.0321,65.0819,64.7532,64.9524,289404.0
2024-02-21 15:50:00,65.21,65.55,65.09,65.55,646492.0,64.9424,65.281,64.8229,65.281,646492.0
2024-02-22 09:30:00,68.86,69.36,68.23,69.03,951682.0,68.5774,69.0754,67.95,68.7468,951682.0
2024-02-22 09:40:00,69.03,69.55,68.75,69.37,448630.0,68.7468,69.2646,68.4679,69.0854,448630.0
2024-02-22 09:50:00,69.4,69.68,68.81,68.94,470412.0,69.1152,69.3941,68.5277,68.6571,470412.0
2024-02-22 10:00:00,68.95,69.18,68.71,69.11,382885.0,68.6671,68.8961,68.4281,68.8264,382885.0
2024-02-22 10:10:00,69.11,69.58,68.98,69.51,497582.0,68.8264,69.2945,68.697,69.2248,497582.0
2024-02-22 10:20:00,69.51,69.73,69.35,69.69,296360.0,69.2248,69.4439,69.0654,69.404,296360.0
2024-02-22 10:30:00,69.7,69.87,69.62,69.76,371510.0,69.414,69.5833,69.3343,69.4738,371510.0
2024-02-22 10:40:00,69.77,69.9,69.41,69.44,305905.0,69.4837,69.6132,69.1252,69.1551,305905.0
2024-02-22 10:50:00,69.44,69.62,69.3,69.42,180539.0,69.1551,69.3343,69.0156,69.1352,180539.0
2024-02-22 11:00:00,69.43,69.66,69.13,69.61,264568.0,69.1451,69.3742,68.8463,69.3244,264568.0
2024-02-22 11:10:00,69.61,69.9,69.53,69.88,152534.0,69.3244,69.6132,69.2447,69.5933,152534.0
2024-02-22 11:20:00,69.87,69.9,69.62,69.63,160902.0,69.5833,69.6132,69.3343,69.3443,160902.0
2024-02-22 11:30:00,69.63,69.97,69.63,69.85,173502.0,69.3443,69.6829,69.3443,69.5634,173502.0
2024-02-22 11:40:00,69.86,69.86,69.64,69.69,156751.0,69.5733,69.5733,69.3542,69.404,156751.0
2024-02-22 11:50:00,69.7,69.71,69.45,69.59,144885.0,69.414,69.424,69.165,69.3045,144885.0
2024-02-22 12:00:00,69.58,69.97,69.57,69.97,158957.0,69.2945,69.6829,69.2845,69.6829,158957.0
2024-02-22 12:10:00,69.98,70.08,69.92,70.07,242905.0,69.6929,69.7924,69.6331,69.7825,242905.0
2024-02-22 12:20:00,70.07,70.19,70.0,70.17,180121.0,69.7825,69.902,69.7128,69.8821,180121.0
2024-02-22 12:30:00,70.17,70.33,69.95,70.25,183058.0,69.8821,70.0414,69.663,69.9617,183058.0
2024-02-22 12:40:00,70.26,70.3,70.11,70.17,128324.0,69.9717,70.0115,69.8223,69.8821,128324.0
2024-02-22 12:50:00,70.18,70.4,70.15,70.26,126733.0,69.892,70.1111,69.8622,69.9717,126733.0
2024-02-22 13:00:00,70.25,70.28,70.07,70.22,107993.0,69.9617,69.9916,69.7825,69.9319,107993.0
2024-02-22 13:10:00,70.21,70.22,69.93,70.01,71042.0,69.9219,69.9319,69.6431,69.7227,71042.0
2024-02-22 13:20:00,70.0,70.05,69.81,69.87,73290.0,69.7128,69.7626,69.5236,69.5833,73290.0
2024-02-22 13:30:00,69.88,69.94,69.79,69.87,83606.0,69.5933,69.653,69.5036,69.5833,83606.0
2024-02-22 13:40:00,69.88,70.02,69.88,69.96,164418.0,69.5933,69.7327,69.5933,69.6729,164418.0
2024-02-22 13:50:00,69.95,69.96,69.82,69.93,64094.0,69.663,69.6729,69.5335,69.6431,64094.0
2024-02-22 14:00:00,69.93,70.08,69.86,69.97,145204.0,69.6431,69.7924,69.5733,69.6829,145204.0
2024-02-22 14:10:00,69.98,70.24,69.98,70.22,105850.0,69.6929,69.9518,69.6929,69.9319,105850.0
2024-02-22 14:20:00,70.22,70.28,70.05,70.17,69031.0,69.9319,69.9916,69.7626,69.8821,69031.0
2024-02-22 14:30:00,70.17,70.17,69.99,70.08,126047.0,69.8821,69.8821,69.7028,69.7924,126047.0
2024-02-22 14:40:00,70.08,70.09,69.92,69.94,70941.0,69.7924,69.8024,69.6331,69.653,70941.0
2024-02-22 14:50:00,69.93,70.01,69.82,69.94,94917.0,69.6431,69.7227,69.5335,69.653,94917.0
2024-02-22 15:00:00,69.91,70.23,69.83,70.2,148954.0,69.6231,69.9418,69.5435,69.912,148954.0
2024-02-22 15:10:00,70.2,70.38,70.16,70.29,184367.0,69.912,70.0912,69.8721,70.0016,184367.0
2024-02-22 15:20:00,70.29,70.3,69.89,69.91,157219.0,70.0016,70.0115,69.6032,69.6231,157219.0
2024-02-22 15:30:00,69.91,69.94,69.78,69.9,246260.0,69.6231,69.653,69.4937,69.6132,246260.0
2024-02-22 15:40:00,69.9,70.01,69.81,69.85,273763.0,69.6132,69.7227,69.5236,69.5634,273763.0
2024-02-22 15:50:00,69.84,70.14,69.8,69.8,1121925.0,69.5534,69.8522,69.5136,69.5136,1121925.0
2024-02-23 09:30:00,69.92,70.38,69.65,69.7,322432.0,69.6331,70.0912,69.3642,69.414,322432.0
2024-02-23 09:40:00,69.68,69.98,69.12,69.18,230488.0,69.3941,69.6929,68.8364,68.8961,230488.0
2024-02-23 09:50:00,69.19,69.28,68.36,68.5,238218.0,68.9061,68.9957,68.0795,68.2189,238218.0
2024-02-23 10:00:00,68.51,68.83,68.37,68.37,226676.0,68.2289,68.5476,68.0895,68.0895,226676.0
2024-02-23 10:10:00,68.36,68.58,68.27,68.38,171145.0,68.0795,68.2986,67.9899,68.0994,171145.0
2024-02-23 10:20:00,68.39,68.51,68.08,68.12,206623.0,68.1094,68.2289,67.8006,67.8405,206623.0
2024-02-23 10:30:00,68.14,68.63,68.07,68.61,160522.0,67.8604,68.3484,67.7907,68.3285,160522.0
2024-02-23 10:40:00,68.61,68.7,68.31,68.55,183281.0,68.3285,68.4181,68.0297,68.2687,183281.0
2024-02-23 10:50:00,68.51,68.69,68.12,68.15,132401.0,68.2289,68.4081,67.8405,67.8704,132401.0
2024-02-23 11:00:00,68.16,68.23,67.56,67.69,178628.0,67.8803,67.95,67.2828,67.4123,178628.0
2024-02-23 11:10:00,67.7,67.82,67.56,67.75,145472.0,67.4222,67.5417,67.2828,67.472,145472.0
2024-02-23 11:20:00,67.74,68.11,67.73,68.1,123053.0,67.462,67.8305,67.4521,67.8206,123053.0
2024-02-23 11:30:00,68.08,68.11,67.9,68.05,86570.0,67.8006,67.8305,67.6214,67.7708,86570.0
2024-02-23 11:40:00,68.05,68.05,67.9,67.91,77545.0,67.7708,67.7708,67.6214,67.6313,77545.0
2024-02-23 11:50:00,67.92,68.19,67.88,68.19,78363.0,67.6413,67.9102,67.6015,67.9102,78363.0
2024-02-23 12:00:00,68.19,68.34,68.13,68.26,89041.0,67.9102,68.0596,67.8504,67.9799,89041.0
2024-02-23 12:10:00,68.26,68.44,68.19,68.24,111149.0,67.9799,68.1592,67.9102,67.96,111149.0
2024-02-23 12:20:00,68.26,68.35,68.08,68.13,71023.0,67.9799,68.0695,67.8006,67.8504,71023.0
2024-02-23 12:30:00,68.13,68.28,67.98,68.26,86894.0,67.8504,67.9998,67.7011,67.9799,86894.0
2024-02-23 12:40:00,68.27,68.36,68.11,68.36,63936.0,67.9899,68.0795,67.8305,68.0795,63936.0
2024-02-23 12:50:00,68.37,68.48,68.29,68.48,63258.0,68.0895,68.199,68.0098,68.199,63258.0
2024-02-23 13:00:00,68.48,68.56,68.44,68.47,59636.0,68.199,68.2787,68.1592,68.189,59636.0
2024-02-23 13:10:00,68.48,68.58,68.47,68.56,72593.0,68.199,68.2986,68.189,68.2787,72593.0
2024-02-23 13:20:00,68.56,68.62,68.54,68.55,36093.0,68.2787,68.3384,68.2588,68.2687,36093.0
2024-02-23 13:30:00,68.56,68.61,68.44,68.56,54315.0,68.2787,68.3285,68.1592,68.2787,54315.0
2024-02-23 13:40:00,68.55,68.58,68.45,68.53,61548.0,68.2687,68.2986,68.1691,68.2488,61548.0
2024-02-23 13:50:00,68.55,68.57,68.4,68.46,49167.0,68.2687,68.2886,68.1193,68.1791,49167.0
2024-02-23 14:00:00,68.45,68.48,68.25,68.37,63841.0,68.1691,68.199,67.97,68.0895,63841.0
2024-02-23 14:10:00,68.37,68.44,68.31,68.36,64471.0,68.0895,68.1592,68.0297,68.0795,64471.0
2024-02-23 14:20:00,68.37,68.39,68.2,68.27,55658.0,68.0895,68.1094,67.9202,67.9899,55658.0
2024-02-23 14:30:00,68.28,68.4,68.24,68.37,88324.0,67.9998,68.1193,67.96,68.0895,88324.0
2024-02-23 14:40:00,68.37,68.39,68.25,68.33,57422.0,68.0895,68.1094,67.97,68.0496,57422.0
2024-02-23 14:50:00,68.34,68.48,68.31,68.44,57756.0,68.0596,68.199,68.0297,68.1592,57756.0
2024-02-23 15:00:00,68.45,68.49,68.2,68.23,92006.0,68.1691,68.209,67.9202,67.95,92006.0
2024-02-23 15:10:00,68.2,68.22,68.02,68.22,250121.0,67.9202,67.9401,67.7409,67.9401,250121.0
2024-02-23 15:20:00,68.21,68.22,67.92,67.95,82858.0,67.9301,67.9401,67.6413,67.6712,82858.0
2024-02-23 15:30:00,67.95,67.98,67.79,67.93,141720.0,67.6712,67.7011,67.5118,67.6513,141720.0
2024-02-23 15:40:00,67.93,67.99,67.83,67.84,152041.0,67.6513,67.711,67.5517,67.5616,152041.0
2024-02-23 15:50:00,67.86,67.93,67.53,67.59,880618.0,67.5816,67.6513,67.2529,67.3127,880618.0
2024-02-26 09:30:00,68.27,68.81,68.1,68.67,281060.0,67.9899,68.5277,67.8206,68.3882,281060.0
2024-02-26 09:40:00,68.69,68.73,67.96,68.3,145151.0,68.4081,68.448,67.6811,68.0197,145151.0
2024-02-26 09:50:00,68.29,68.44,68.15,68.26,85636.0,68.0098,68.1592,67.8704,67.9799,85636.0
2024-02-26 10:00:00,68.26,68.44,68.11,68.19,92355.0,67.9799,68.1592,67.8305,67.9102,92355.0
2024-02-26 10:10:00,68.19,68.3,67.95,68.3,69776.0,67.9102,68.0197,67.6712,68.0197,69776.0
2024-02-26 10:20:00,68.29,68.35,68.16,68.19,104705.0,68.0098,68.0695,67.8803,67.9102,104705.0
2024-02-26 10:30:00,68.2,68.27,68.04,68.07,54331.0,67.9202,67.9899,67.7608,67.7907,54331.0
2024-02-26 10:40:00,68.08,68.09,67.95,68.0,63217.0,67.8006,67.8106,67.6712,67.721,63217.0
2024-02-26 10:50:00,68.0,68.29,67.97,68.27,92823.0,67.721,68.0098,67.6911,67.9899,92823.0
2024-02-26 11:00:00,68.28,68.49,68.23,68.48,124412.0,67.9998,68.209,67.95,68.199,124412.0
2024-02-26 11:10:00,68.47,68.69,68.44,68.58,82856.0,68.189,68.4081,68.1592,68.2986,82856.0
2024-02-26 11:20:00,68.59,68.66,68.38,68.66,116401.0,68.3086,68.3783,68.0994,68.3783,116401.0
2024-02-26 11:30:00,68.65,68.68,68.5,68.6,101754.0,68.3683,68.3982,68.2189,68.3185,101754.0
2024-02-26 11:40:00,68.61,68.66,68.44,68.48,69208.0,68.3285,68.3783,68.1592,68.199,69208.0
2024-02-26 11:50:00,68.5,68.93,68.49,68.86,144047.0,68.2189,68.6472,68.209,68.5774,144047.0
2024-02-26 12:00:00,68.86,68.88,68.53,68.61,54025.0,68.5774,68.5974,68.2488,68.3285,54025.0
2024-02-26 12:10:00,68.59,68.73,68.54,68.69,34246.0,68.3086,68.448,68.2588,68.4081,34246.0
2024-02-26 12:20:00,68.67,68.83,68.64,68.73,45466.0,68.3882,68.5476,68.3584,68.448,45466.0
2024-02-26 12:30:00,68.73,68.82,68.69,68.7,38660.0,68.448,68.5376,68.4081,68.4181,38660.0
2024-02-26 12:40:00,68.71,68.8,68.67,68.77,43330.0,68.4281,68.5177,68.3882,68.4878,43330.0
2024-02-26 12:50:00,68.79,68.88,68.71,68.85,36180.0,68.5077,68.5974,68.4281,68.5675,36180.0
2024-02-26 13:00:00,68.84,68.87,68.72,68.8,36243.0,68.5575,68.5874,68.438,68.5177,36243.0
2024-02-26 13:10:00,68.81,68.86,68.63,68.63,38365.0,68.5277,68.5774,68.3484,68.3484,38365.0
2024-02-26 13:20:00,68.63,68.71,68.46,68.5,63482.0,68.3484,68.4281,68.1791,68.2189,63482.0
2024-02-26 13:30:00,68.51,68.55,68.34,68.42,70048.0,68.2289,68.2687,68.0596,68.1393,70048.0
2024-02-26 13:40:00,68.42,68.61,68.41,68.54,36126.0,68.1393,68.3285,68.1293,68.2588,36126.0
2024-02-26 13:50:00,68.54,68.61,68.45,68.59,35369.0,68.2588,68.3285,68.1691,68.3086,35369.0
2024-02-26 14:00:00,68.61,68.71,68.57,68.63,41777.0,68.3285,68.4281,68.2886,68.3484,41777.0
2024-02-26 14:10:00,68.64,68.68,68.53,68.59,68294.0,68.3584,68.3982,68.2488,68.3086,68294.0
2024-02-26 14:20:00,68.59,68.8,68.55,68.76,38112.0,68.3086,68.5177,68.2687,68.4779,38112.0
2024-02-26 14:30:00,68.75,68.83,68.69,68.78,43293.0,68.4679,68.5476,68.4081,68.4978,43293.0
2024-02-26 14:40:00,68.77,68.81,68.71,68.74,40183.0,68.4878,68.5277,68.4281,68.4579,40183.0
2024-02-26 14:50:00,68.73,68.83,68.63,68.69,96542.0,68.448,68.5476,68.3484,68.4081,96542.0
2024-02-26 15:00:00,68.7,68.74,68.61,68.74,47018.0,68.4181,68.4579,68.3285,68.4579,47018.0
2024-02-26 15:10:00,68.74,68.88,68.7,68.74,51865.0,68.4579,68.5974,68.4181,68.4579,51865.0
2024-02-26 15:20:00,68.73,68.76,68.63,68.64,55869.0,68.448,68.4779,68.3484,68.3584,55869.0
2024-02-26 15:30:00,68.64,68.71,68.55,68.65,71277.0,68.3584,68.4281,68.2687,68.3683,71277.0
2024-02-26 15:40:00,68.64,68.66,68.5,68.56,88460.0,68.3584,68.3783,68.2189,68.2787,88460.0
2024-02-26 15:50:00,68.57,68.73,68.45,68.6,618152.0,68.2886,68.448,68.1691,68.3185,618152.0
2024-02-27 09:30:00,69.42,70.17,69.42,69.85,381847.0,69.1352,69.8821,69.1352,69.5634,381847.0
2024-02-27 09:40:00,69.91,70.18,69.47,70.18,347786.0,69.6231,69.892,69.1849,69.892,347786.0
2024-02-27 09:50:00,70.18,70.69,69.98,70.67,416071.0,69.892,70.3999,69.6929,70.38,416071.0
2024-02-27 10:00:00,70.66,70.98,70.65,70.96,389921.0,70.3701,70.6888,70.3601,70.6688,389921.0
2024-02-27 10:10:00,70.96,71.1,70.64,70.98,307590.0,70.6688,70.8083,70.3501,70.6888,307590.0
2024-02-27 10:20:00,70.98,71.16,70.69,70.78,184357.0,70.6888,70.868,70.3999,70.4896,184357.0
2024-02-27 10:30:00,70.79,70.98,70.67,70.8,166018.0,70.4995,70.6888,70.38,70.5095,166018.0
2024-02-27 10:40:00,70.79,70.99,70.61,70.91,163887.0,70.4995,70.6987,70.3203,70.619,163887.0
2024-02-27 10:50:00,70.92,71.04,70.77,70.95,244009.0,70.629,70.7485,70.4796,70.6589,244009.0
2024-02-27 11:00:00,70.97,71.05,70.83,70.83,122755.0,70.6788,70.7585,70.5394,70.5394,122755.0
2024-02-27 11:10:00,70.82,70.89,70.55,70.62,354965.0,70.5294,70.5991,70.2605,70.3302,354965.0
2024-02-27 11:20:00,70.61,70.62,70.43,70.46,88576.0,70.3203,70.3302,70.141,70.1709,88576.0
2024-02-27 11:30:00,70.44,70.67,70.3,70.31,147524.0,70.151,70.38,70.0115,70.0215,147524.0
2024-02-27 11:40:00,70.3,70.45,70.28,70.44,114208.0,70.0115,70.1609,69.9916,70.151,114208.0
2024-02-27 11:50:00,70.44,70.69,70.41,70.56,101048.0,70.151,70.3999,70.1211,70.2705,101048.0
2024-02-27 12:00:00,70.56,70.59,70.39,70.42,74756.0,70.2705,70.3004,70.1012,70.131,74756.0
2024-02-27 12:10:00,70.43,70.47,70.26,70.3,82542.0,70.141,70.1808,69.9717,70.0115,82542.0
2024-02-27 12:20:00,70.29,70.41,70.17,70.34,71050.0,70.0016,70.1211,69.8821,70.0514,71050.0
2024-02-27 12:30:00,70.35,70.41,70.09,70.09,99444.0,70.0613,70.1211,69.8024,69.8024,99444.0
2024-02-27 12:40:00,70.08,70.13,69.9,69.92,176605.0,69.7924,69.8422,69.6132,69.6331,176605.0
2024-02-27 12:50:00,69.92,69.96,69.72,69.78,107873.0,69.6331,69.6729,69.4339,69.4937,107873.0
2024-02-27 13:00:00,69.77,69.88,69.65,69.82,260684.0,69.4837,69.5933,69.3642,69.5335,260684.0
2024-02-27 13:10:00,69.85,69.96,69.79,69.81,116940.0,69.5634,69.6729,69.5036,69.5236,116940.0
2024-02-27 13:20:00,69.82,69.96,69.81,69.85,124084.0,69.5335,69.6729,69.5236,69.5634,124084.0
2024-02-27 13:30:00,69.85,69.88,69.72,69.8,77142.0,69.5634,69.5933,69.4339,69.5136,77142.0
2024-02-27 13:40:00,69.8,69.82,69.68,69.74,80592.0,69.5136,69.5335,69.3941,69.4538,80592.0
2024-02-27 13:50:00,69.75,69.77,69.7,69.74,82382.0,69.4638,69.4837,69.414,69.4538,82382.0
2024-02-27 14:00:00,69.76,69.76,69.61,69.66,126813.0,69.4738,69.4738,69.3244,69.3742,126813.0
2024-02-27 14:10:00,69.66,69.79,69.66,69.73,116769.0,69.3742,69.5036,69.3742,69.4439,116769.0
2024-02-27 14:20:00,69.72,69.74,69.61,69.71,108970.0,69.4339,69.4538,69.3244,69.424,108970.0
2024-02-27 14:30:00,69.71,69.8,69.68,69.73,116539.0,69.424,69.5136,69.3941,69.4439,116539.0
2024-02-27 14:40:00,69.74,69.77,69.62,69.68,79881.0,69.4538,69.4837,69.3343,69.3941,79881.0
2024-02-27 14:50:00,69.68,69.73,69.62,69.69,101180.0,69.3941,69.4439,69.3343,69.404,101180.0
2024-02-27 15:00:00,69.69,69.7,69.52,69.6,80055.0,69.404,69.414,69.2347,69.3144,80055.0
2024-02-27 15:10:00,69.61,69.64,69.49,69.58,75897.0,69.3244,69.3542,69.2049,69.2945,75897.0
2024-02-27 15:20:00,69.57,69.57,69.42,69.47,177667.0,69.2845,69.2845,69.1352,69.1849,177667.0
2024-02-27 15:30:00,69.47,69.47,69.3,69.33,362501.0,69.1849,69.1849,69.0156,69.0455,362501.0
2024-02-27 15:40:00,69.33,69.37,69.29,69.31,298980.0,69.0455,69.0854,69.0057,69.0256,298980.0
2024-02-27 15:50:00,69.32,69.37,69.11,69.13,758888.0,69.0356,69.0854,68.8264,68.8463,758888.0
2024-02-28 09:30:00,68.22,68.26,67.23,67.65,359442.0,67.9401,67.9799,66.9541,67.3724,359442.0
2024-02-28 09:40:00,67.64,68.0,67.6,67.95,209648.0,67.3625,67.721,67.3226,67.6712,209648.0
2024-02-28 09:50:00,67.96,67.96,67.61,67.7,148424.0,67.6811,67.6811,67.3326,67.4222,148424.0
2024-02-28 10:00:00,67.7,67.85,67.5,67.74,153557.0,67.4222,67.5716,67.223,67.462,153557.0
2024-02-28 10:10:00,67.7,67.92,67.55,67.55,160749.0,67.4222,67.6413,67.2728,67.2728,160749.0
2024-02-28 10:20:00,67.55,67.8,67.5,67.71,82442.0,67.2728,67.5218,67.223,67.4322,82442.0
2024-02-28 10:30:00,67.71,67.98,67.69,67.94,86389.0,67.4322,67.7011,67.4123,67.6612,86389.0
2024-02-28 10:40:00,67.93,68.03,67.87,67.94,96606.0,67.6513,67.7509,67.5915,67.6612,96606.0
2024-02-28 10:50:00,67.94,68.09,67.89,68.02,144255.0,67.6612,67.8106,67.6114,67.7409,144255.0
2024-02-28 11:00:00,68.01,68.3,68.01,68.22,185627.0,67.7309,68.0197,67.7309,67.9401,185627.0
2024-02-28 11:10:00,68.22,68.37,68.04,68.31,86875.0,67.9401,68.0895,67.7608,68.0297,86875.0
2024-02-28 11:20:00,68.31,68.38,67.98,68.23,345598.0,68.0297,68.0994,67.7011,67.95,345598.0
2024-02-28 11:30:00,68.25,68.32,68.03,68.22,130351.0,67.97,68.0397,67.7509,67.9401,130351.0
2024-02-28 11:40:00,68.23,68.25,68.06,68.09,86262.0,67.95,67.97,67.7807,67.8106,86262.0
2024-02-28 11:50:00,68.09,68.17,68.07,68.09,46549.0,67.8106,67.8903,67.7907,67.8106,46549.0
2024-02-28 12:00:00,68.09,68.12,67.98,68.08,51223.0,67.8106,67.8405,67.7011,67.8006,51223.0
2024-02-28 12:10:00,68.08,68.24,68.04,68.12,62574.0,67.8006,67.96,67.7608,67.8405,62574.0
2024-02-28 12:20:00,68.12,68.14,68.01,68.02,58638.0,67.8405,67.8604,67.7309,67.7409,58638.0
2024-02-28 12:30:00,68.02,68.03,67.7,67.71,83287.0,67.7409,67.7509,67.4222,67.4322,83287.0
2024-02-28 12:40:00,67.71,68.04,67.7,67.95,99762.0,67.4322,67.7608,67.4222,67.6712,99762.0
2024-02-28 12:50:00,67.96,68.01,67.91,67.95,47226.0,67.6811,67.7309,67.6313,67.6712,47226.0
2024-02-28 13:00:00,67.94,68.0,67.8,67.86,73306.0,67.6612,67.721,67.5218,67.5816,73306.0
2024-02-28 13:10:00,67.86,68.1,67.76,67.98,66524.0,67.5816,67.8206,67.482,67.7011,66524.0
2024-02-28 13:20:00,67.99,68.15,67.98,68.09,56183.0,67.711,67.8704,67.7011,67.8106,56183.0
2024-02-28 13:30:00,68.09,68.18,68.03,68.1,57424.0,67.8106,67.9002,67.7509,67.8206,57424.0
2024-02-28 13:40:00,68.11,68.18,68.06,68.14,70325.0,67.8305,67.9002,67.7807,67.8604,70325.0
2024-02-28 13:50:00,68.14,68.14,68.01,68.01,91160.0,67.8604,67.8604,67.7309,67.7309,91160.0
2024-02-28 14:00:00,68.03,68.09,67.9,67.92,54305.0,67.7509,67.8106,67.6214,67.6413,54305.0
2024-02-28 14:10:00,67.9,67.94,67.83,67.89,132920.0,67.6214,67.6612,67.5517,67.6114,132920.0
2024-02-28 14:20:00,67.89,67.91,67.77,67.79,79015.0,67.6114,67.6313,67.4919,67.5118,79015.0
2024-02-28 14:30:00,67.8,67.82,67.58,67.62,112300.0,67.5218,67.5417,67.3027,67.3425,112300.0
2024-02-28 14:40:00,67.61,67.68,67.55,67.63,53217.0,67.3326,67.4023,67.2728,67.3525,53217.0
2024-02-28 14:50:00,67.64,67.84,67.6,67.81,87118.0,67.3625,67.5616,67.3226,67.5318,87118.0
2024-02-28 15:00:00,67.82,67.95,67.8,67.88,72594.0,67.5417,67.6712,67.5218,67.6015,72594.0
2024-02-28 15:10:00,67.88,67.88,67.75,67.84,83174.0,67.6015,67.6015,67.472,67.5616,83174.0
2024-02-28 15:20:00,67.84,67.9,67.71,67.82,194196.0,67.5616,67.6214,67.4322,67.5417,194196.0
2024-02-28 15:30:00,67.81,67.87,67.66,67.67,144775.0,67.5318,67.5915,67.3824,67.3923,144775.0
2024-02-28 15:40:00,67.67,67.73,67.49,67.55,175341.0,67.3923,67.4521,67.2131,67.2728,175341.0
2024-02-28 15:50:00,67.56,67.62,67.47,67.56,403056.0,67.2828,67.3425,67.1932,67.2828,403056.0
2024-02-29 09:30:00,68.78,69.28,68.69,68.77,639626.0,68.4978,68.9957,68.4081,68.4878,639626.0
2024-02-29 09:40:00,68.78,69.1,68.68,68.77,186249.0,68.4978,68.8165,68.3982,68.4878,186249.0
2024-02-29 09:50:00,68.77,69.04,68.74,68.97,216608.0,68.4878,68.7567,68.4579,68.687,216608.0
2024-02-29 10:00:00,68.96,69.45,68.96,69.41,499080.0,68.677,69.165,68.677,69.1252,499080.0
2024-02-29 10:10:00,69.4,69.66,69.13,69.66,219025.0,69.1152,69.3742,68.8463,69.3742,219025.0
2024-02-29 10:20:00,69.66,69.88,69.41,69.78,183525.0,69.3742,69.5933,69.1252,69.4937,183525.0
2024-02-29 10:30:00,69.78,70.12,69.73,70.09,185297.0,69.4937,69.8323,69.4439,69.8024,185297.0
2024-02-29 10:40:00,70.09,70.45,70.03,70.34,313239.0,69.8024,70.1609,69.7426,70.0514,313239.0
2024-02-29 10:50:00,70.34,70.37,70.06,70.31,187266.0,70.0514,70.0813,69.7725,70.0215,187266.0
2024-02-29 11:00:00,70.31,70.35,69.84,70.12,160977.0,70.0215,70.0613,69.5534,69.8323,160977.0
2024-02-29 11:10:00,70.15,70.26,70.12,70.17,77309.0,69.8622,69.9717,69.8323,69.8821,77309.0
2024-02-29 11:20:00,70.19,70.28,70.11,70.16,83593.0,69.902,69.9916,69.8223,69.8721,83593.0
2024-02-29 11:30:00,70.17,70.17,69.64,69.64,113035.0,69.8821,69.8821,69.3542,69.3542,113035.0
2024-02-29 11:40:00,69.65,70.06,69.47,70.02,81256.0,69.3642,69.7725,69.1849,69.7327,81256.0
2024-02-29 11:50:00,70.05,70.29,70.04,70.27,68284.0,69.7626,70.0016,69.7526,69.9817,68284.0
2024-02-29 12:00:00,70.27,70.42,70.22,70.36,139049.0,69.9817,70.131,69.9319,70.0713,139049.0
2024-02-29 12:10:00,70.37,70.47,70.32,70.43,97740.0,70.0813,70.1808,70.0315,70.141,97740.0
2024-02-29 12:20:00,70.4,70.45,70.23,70.28,83028.0,70.1111,70.1609,69.9418,69.9916,83028.0
2024-02-29 12:30:00,70.28,70.34,70.14,70.23,93445.0,69.9916,70.0514,69.8522,69.9418,93445.0
2024-02-29 12:40:00,70.23,70.3,70.11,70.21,94074.0,69.9418,70.0115,69.8223,69.9219,94074.0
2024-02-29 12:50:00,70.21,70.74,70.18,70.73,196048.0,69.9219,70.4497,69.892,70.4398,196048.0
2024-02-29 13:00:00,70.74,70.84,70.65,70.81,138078.0,70.4497,70.5493,70.3601,70.5194,138078.0
2024-02-29 13:10:00,70.82,71.0,70.7,70.83,323734.0,70.5294,70.7087,70.4099,70.5394,323734.0
2024-02-29 13:20:00,70.83,71.16,70.78,71.04,222997.0,70.5394,70.868,70.4896,70.7485,222997.0
2024-02-29 13:30:00,71.04,71.12,70.95,71.09,179498.0,70.7485,70.8282,70.6589,70.7983,179498.0
2024-02-29 13:40:00,71.09,71.09,70.91,71.05,129217.0,70.7983,70.7983,70.619,70.7585,129217.0
2024-02-29 13:50:00,71.05,71.25,71.01,71.09,125155.0,70.7585,70.9576,70.7186,70.7983,125155.0
2024-02-29 14:00:00,71.1,71.23,70.97,71.06,104586.0,70.8083,70.9377,70.6788,70.7684,104586.0
2024-02-29 14:10:00,71.06,71.23,71.03,71.2,82255.0,70.7684,70.9377,70.7385,70.9078,82255.0
2024-02-29 14:20:00,71.2,71.2,70.79,70.86,78354.0,70.9078,70.9078,70.4995,70.5692,78354.0
2024-02-29 14:30:00,70.86,70.93,70.77,70.82,66081.0,70.5692,70.639,70.4796,70.5294,66081.0
2024-02-29 14:40:00,70.83,70.83,70.59,70.67,72935.0,70.5394,70.5394,70.3004,70.38,72935.0
2024-02-29 14:50:00,70.66,70.75,70.51,70.73,129358.0,70.3701,70.4597,70.2207,70.4398,129358.0
2024-02-29 15:00:00,70.73,70.79,70.65,70.76,87125.0,70.4398,70.4995,70.3601,70.4697,87125.0
2024-02-29 15:10:00,70.76,70.88,70.66,70.88,127800.0,70.4697,70.5892,70.3701,70.5892,127800.0
2024-02-29 15:20:00,70.9,70.94,70.81,70.88,97368.0,70.6091,70.6489,70.5194,70.5892,97368.0
2024-02-29 15:30:00,70.88,71.03,70.84,71.03,222059.0,70.5892,70.7385,70.5493,70.7385,222059.0
2024-02-29 15:40:00,71.03,71.35,71.03,71.34,364835.0,70.7385,71.0572,70.7385,71.0473,364835.0
2024-02-29 15:50:00,71.34,71.79,71.17,71.62,1373554.0,71.0473,71.4954,70.878,71.3261,1373554.0
2024-03-01 09:30:00,73.99,75.48,73.61,74.13,1390752.0,73.6864,75.1703,73.308,73.8258,1390752.0
2024-03-01 09:40:00,74.13,74.25,73.61,73.73,584619.0,73.8258,73.9453,73.308,73.4275,584619.0
2024-03-01 09:50:00,73.74,74.26,73.46,74.26,518104.0,73.4374,73.9553,73.1586,73.9553,518104.0
2024-03-01 10:00:00,74.26,74.75,74.04,74.59,414706.0,73.9553,74.4433,73.7362,74.2839,414706.0
2024-03-01 10:10:00,74.58,75.24,74.42,75.09,522106.0,74.274,74.9313,74.1146,74.7819,522106.0
2024-03-01 10:20:00,75.1,75.18,74.74,74.81,391223.0,74.7918,74.8715,74.4333,74.503,391223.0
2024-03-01 10:30:00,74.8,74.9,74.51,74.88,298115.0,74.4931,74.5927,74.2043,74.5727,298115.0
2024-03-01 10:40:00,74.89,75.64,74.85,75.64,579867.0,74.5827,75.3296,74.5429,75.3296,579867.0
2024-03-01 10:50:00,75.63,75.74,75.18,75.39,310639.0,75.3197,75.4292,74.8715,75.0807,310639.0
2024-03-01 11:00:00,75.39,75.88,75.32,75.85,218051.0,75.0807,75.5686,75.0109,75.5388,218051.0
2024-03-01 11:10:00,75.85,76.0,75.63,75.82,238000.0,75.5388,75.6882,75.3197,75.5089,238000.0
2024-03-01 11:20:00,75.84,76.04,75.77,75.95,231805.0,75.5288,75.728,75.4591,75.6384,231805.0
2024-03-01 11:30:00,75.97,76.09,75.85,76.04,198627.0,75.6583,75.7778,75.5388,75.728,198627.0
2024-03-01 11:40:00,76.05,76.39,75.96,76.37,254611.0,75.7379,76.0766,75.6483,76.0566,254611.0
2024-03-01 11:50:00,76.36,76.4,76.17,76.27,233050.0,76.0467,76.0865,75.8575,75.957,233050.0
2024-03-01 12:00:00,76.28,76.4,76.0,76.37,225053.0,75.967,76.0865,75.6882,76.0566,225053.0
2024-03-01 12:10:00,76.37,76.75,76.37,76.63,269937.0,76.0566,76.4351,76.0566,76.3156,269937.0
2024-03-01 12:20:00,76.64,76.81,76.52,76.72,187174.0,76.3255,76.4948,76.206,76.4052,187174.0
2024-03-01 12:30:00,76.73,77.0,76.69,76.91,212814.0,76.4152,76.684,76.3753,76.5944,212814.0
2024-03-01 12:40:00,76.91,76.94,76.35,76.4,330208.0,76.5944,76.6243,76.0367,76.0865,330208.0
2024-03-01 12:50:00,76.4,76.72,76.38,76.67,172380.0,76.0865,76.4052,76.0666,76.3554,172380.0
2024-03-01 13:00:00,76.67,76.92,76.63,76.91,178589.0,76.3554,76.6044,76.3156,76.5944,178589.0
2024-03-01 13:10:00,76.93,77.01,76.87,76.98,225188.0,76.6143,76.694,76.5546,76.6641,225188.0
2024-03-01 13:20:00,76.98,77.13,76.85,76.93,176329.0,76.6641,76.8135,76.5347,76.6143,176329.0
2024-03-01 13:30:00,76.93,77.04,76.81,77.02,152600.0,76.6143,76.7239,76.4948,76.704,152600.0
2024-03-01 13:40:00,77.03,77.48,76.99,77.48,375571.0,76.7139,77.1621,76.6741,77.1621,375571.0
2024-03-01 13:50:00,77.48,77.81,77.46,77.67,451059.0,77.1621,77.4907,77.1422,77.3513,451059.0
2024-03-01 14:00:00,77.68,78.09,77.5,77.51,435059.0,77.3613,77.7696,77.182,77.192,435059.0
2024-03-01 14:10:00,77.51,77.52,77.12,77.25,330730.0,77.192,77.2019,76.8036,76.933,330730.0
2024-03-01 14:20:00,77.26,77.53,77.17,77.53,178472.0,76.943,77.2119,76.8534,77.2119,178472.0
2024-03-01 14:30:00,77.55,77.57,77.31,77.51,178214.0,77.2318,77.2517,76.9928,77.192,178214.0
2024-03-01 14:40:00,77.51,77.7,77.3,77.64,186985.0,77.192,77.3812,76.9828,77.3214,186985.0
2024-03-01 14:50:00,77.65,77.78,77.64,77.7,176723.0,77.3314,77.4608,77.3214,77.3812,176723.0
2024-03-01 15:00:00,77.71,77.71,77.42,77.53,236493.0,77.3911,77.3911,77.1023,77.2119,236493.0
2024-03-01 15:10:00,77.53,77.54,77.05,77.05,366230.0,77.2119,77.2218,76.7338,76.7338,366230.0
2024-03-01 15:20:00,77.05,77.23,76.73,77.2,478733.0,76.7338,76.9131,76.4152,76.8832,478733.0
2024-03-01 15:30:00,77.2,77.37,77.08,77.31,561857.0,76.8832,77.0525,76.7637,76.9928,561857.0
2024-03-01 15:40:00,77.31,77.44,77.21,77.41,501694.0,76.9928,77.1222,76.8932,77.0924,501694.0
2024-03-01 15:50:00,77.41,77.66,77.21,77.62,1488737.0,77.0924,77.3413,76.8932,77.3015,1488737.0
2024-03-04 09:30:00,78.74,78.98,78.3,78.77,1253452.0,78.4169,78.6559,77.9787,78.4468,1253452.0
2024-03-04 09:40:00,78.77,79.58,78.09,78.23,887747.0,78.4468,79.2535,77.7696,77.909,887747.0
2024-03-04 09:50:00,78.22,78.46,77.87,78.07,476735.0,77.899,78.1381,77.5505,77.7497,476735.0
2024-03-04 10:00:00,78.05,78.22,77.62,77.83,594809.0,77.7297,77.899,77.3015,77.5106,594809.0
2024-03-04 10:10:00,77.84,77.85,77.24,77.52,663493.0,77.5206,77.5306,76.9231,77.2019,663493.0
2024-03-04 10:20:00,77.51,77.78,77.15,77.57,393013.0,77.192,77.4608,76.8334,77.2517,393013.0
2024-03-04 10:30:00,77.57,78.3,77.53,78.27,379502.0,77.2517,77.9787,77.2119,77.9488,379502.0
2024-03-04 10:40:00,78.26,78.49,77.93,78.31,411664.0,77.9389,78.1679,77.6102,77.9887,411664.0
2024-03-04 10:50:00,78.32,78.4,78.0,78.3,282538.0,77.9986,78.0783,77.6799,77.9787,282538.0
2024-03-04 11:00:00,78.3,78.74,78.28,78.39,287375.0,77.9787,78.4169,77.9588,78.0683,287375.0
2024-03-04 11:10:00,78.4,78.92,78.37,78.8,282827.0,78.0783,78.5962,78.0484,78.4767,282827.0
2024-03-04 11:20:00,78.8,78.82,78.48,78.53,173713.0,78.4767,78.4966,78.158,78.2078,173713.0
2024-03-04 11:30:00,78.54,78.61,78.35,78.53,179410.0,78.2177,78.2874,78.0285,78.2078,179410.0
2024-03-04 11:40:00,78.53,78.84,78.51,78.83,170080.0,78.2078,78.5165,78.1879,78.5065,170080.0
2024-03-04 11:50:00,78.82,79.1,78.8,78.98,218839.0,78.4966,78.7754,78.4767,78.6559,218839.0
2024-03-04 12:00:00,78.98,79.08,78.92,78.96,136136.0,78.6559,78.7555,78.5962,78.636,136136.0
2024-03-04 12:10:00,78.96,79.2,78.83,78.98,271078.0,78.636,78.875,78.5065,78.6559,271078.0
2024-03-04 12:20:00,79.0,79.18,78.99,79.03,145396.0,78.6758,78.8551,78.6659,78.7057,145396.0
2024-03-04 12:30:00,79.04,79.11,78.58,78.7,152044.0,78.7157,78.7854,78.2576,78.3771,152044.0
2024-03-04 12:40:00,78.7,78.89,78.69,78.83,107421.0,78.3771,78.5663,78.3671,78.5065,107421.0
2024-03-04 12:50:00,78.83,78.99,78.75,78.92,84169.0,78.5065,78.6659,78.4269,78.5962,84169.0
2024-03-04 13:00:00,78.92,79.1,78.9,79.0,135340.0,78.5962,78.7754,78.5763,78.6758,135340.0
2024-03-04 13:10:00,78.98,79.23,78.98,79.14,112041.0,78.6559,78.9049,78.6559,78.8153,112041.0
2024-03-04 13:20:00,79.16,79.17,78.9,79.01,102708.0,78.8352,78.8451,78.5763,78.6858,102708.0
2024-03-04 13:30:00,79.01,79.36,79.0,79.16,133284.0,78.6858,79.0344,78.6758,78.8352,133284.0
2024-03-04 13:40:00,79.17,79.3,79.09,79.29,93060.0,78.8451,78.9746,78.7655,78.9647,93060.0
2024-03-04 13:50:00,79.28,79.39,79.24,79.34,141066.0,78.9547,79.0642,78.9149,79.0144,141066.0
2024-03-04 14:00:00,79.34,79.45,79.15,79.26,128349.0,79.0144,79.124,78.8252,78.9348,128349.0
2024-03-04 14:10:00,79.25,79.49,79.22,79.47,160743.0,78.9248,79.1638,78.8949,79.1439,160743.0
2024-03-04 14:20:00,79.48,79.57,79.38,79.41,183795.0,79.1539,79.2435,79.0543,79.0842,183795.0
2024-03-04 14:30:00,79.41,79.76,79.41,79.74,223991.0,79.0842,79.4327,79.0842,79.4128,223991.0
2024-03-04 14:40:00,79.73,79.77,79.54,79.74,159900.0,79.4028,79.4427,79.2136,79.4128,159900.0
2024-03-04 14:50:00,79.75,79.96,79.74,79.93,175559.0,79.4228,79.6319,79.4128,79.602,175559.0
2024-03-04 15:00:00,79.93,80.08,79.82,79.83,294213.0,79.602,79.7514,79.4925,79.5024,294213.0
2024-03-04 15:10:00,79.82,80.09,79.82,79.83,175437.0,79.4925,79.7614,79.4925,79.5024,175437.0
2024-03-04 15:20:00,79.84,79.97,79.69,79.74,237772.0,79.5124,79.6419,79.363,79.4128,237772.0
2024-03-04 15:30:00,79.73,79.82,79.4,79.72,312217.0,79.4028,79.4925,79.0742,79.3929,312217.0
2024-03-04 15:40:00,79.72,79.81,79.13,79.17,386804.0,79.3929,79.4825,78.8053,78.8451,386804.0
2024-03-04 15:50:00,79.16,79.44,79.04,79.35,1161653.0,78.8352,79.114,78.7157,79.0244,1161653.0
2024-03-05 09:30:00,78.3,78.7,77.54,78.69,489722.0,77.9787,78.3771,77.2218,78.3671,489722.0
2024-03-05 09:40:00,78.69,78.8,78.1,78.48,272514.0,78.3671,78.4767,77.7795,78.158,272514.0
2024-03-05 09:50:00,78.47,79.06,78.2,79.06,283735.0,78.148,78.7356,77.8791,78.7356,283735.0
2024-03-05 10:00:00,79.07,79.59,78.87,78.88,328717.0,78.7456,79.2634,78.5464,78.5563,328717.0
2024-03-05 10:10:00,78.84,79.21,78.31,78.41,253311.0,78.5165,78.885,77.9887,78.0883,253311.0
2024-03-05 10:20:00,78.4,78.62,78.23,78.49,422999.0,78.0783,78.2974,77.909,78.1679,422999.0
2024-03-05 10:30:00,78.48,78.69,78.19,78.22,343113.0,78.158,78.3671,77.8692,77.899,343113.0
2024-03-05 10:40:00,78.22,78.51,78.12,78.21,245096.0,77.899,78.1879,77.7995,77.8891,245096.0
2024-03-05 10:50:00,78.23,78.63,78.23,78.61,149085.0,77.909,78.3074,77.909,78.2874,149085.0
2024-03-05 11:00:00,78.63,78.65,78.39,78.48,173722.0,78.3074,78.3273,78.0683,78.158,173722.0
2024-03-05 11:10:00,78.46,78.48,78.09,78.37,152655.0,78.1381,78.158,77.7696,78.0484,152655.0
2024-03-05 11:20:00,78.36,78.54,78.34,78.46,127093.0,78.0385,78.2177,78.0186,78.1381,127093.0
2024-03-05 11:30:00,78.47,78.68,78.47,78.62,125097.0,78.148,78.3572,78.148,78.2974,125097.0
2024-03-05 11:40:00,78.62,78.87,78.47,78.52,179623.0,78.2974,78.5464,78.148,78.1978,179623.0
2024-03-05 11:50:00,78.52,78.55,78.21,78.36,94924.0,78.1978,78.2277,77.8891,78.0385,94924.0
2024-03-05 12:00:00,78.36,78.48,78.25,78.34,92239.0,78.0385,78.158,77.9289,78.0186,92239.0
2024-03-05 12:10:00,78.32,78.41,78.24,78.31,79713.0,77.9986,78.0883,77.919,77.9887,79713.0
2024-03-05 12:20:00,78.3,78.71,78.26,78.7,100467.0,77.9787,78.387,77.9389,78.3771,100467.0
2024-03-05 12:30:00,78.7,78.83,78.54,78.64,114290.0,78.3771,78.5065,78.2177,78.3173,114290.0
2024-03-05 12:40:00,78.64,78.8,78.5,78.73,114253.0,78.3173,78.4767,78.1779,78.4069,114253.0
2024-03-05 12:50:00,78.74,78.88,78.66,78.68,206635.0,78.4169,78.5563,78.3372,78.3572,206635.0
2024-03-05 13:00:00,78.67,78.7,78.44,78.47,89406.0,78.3472,78.3771,78.1181,78.148,89406.0
2024-03-05 13:10:00,78.5,78.51,78.22,78.26,77513.0,78.1779,78.1879,77.899,77.9389,77513.0
2024-03-05 13:20:00,78.26,78.4,78.2,78.31,89365.0,77.9389,78.0783,77.8791,77.9887,89365.0
2024-03-05 13:30:00,78.3,78.45,78.17,78.24,80654.0,77.9787,78.1281,77.8492,77.919,80654.0
2024-03-05 13:40:00,78.24,78.29,78.02,78.05,89469.0,77.919,77.9688,77.6999,77.7297,89469.0
2024-03-05 13:50:00,78.05,78.26,77.99,78.11,114589.0,77.7297,77.9389,77.67,77.7895,114589.0
2024-03-05 14:00:00,78.11,78.43,78.1,78.33,81096.0,77.7895,78.1082,77.7795,78.0086,81096.0
2024-03-05 14:10:00,78.34,78.48,78.26,78.28,84935.0,78.0186,78.158,77.9389,77.9588,84935.0
2024-03-05 14:20:00,78.28,78.45,78.21,78.41,56638.0,77.9588,78.1281,77.8891,78.0883,56638.0
2024-03-05 14:30:00,78.41,78.44,78.17,78.22,100020.0,78.0883,78.1181,77.8492,77.899,100020.0
2024-03-05 14:40:00,78.21,78.29,77.97,78.02,101121.0,77.8891,77.9688,77.6501,77.6999,101121.0
2024-03-05 14:50:00,78.03,78.1,77.82,77.91,117539.0,77.7098,77.7795,77.5007,77.5903,117539.0
2024-03-05 15:00:00,77.91,78.2,77.84,77.84,113564.0,77.5903,77.8791,77.5206,77.5206,113564.0
2024-03-05 15:10:00,77.82,77.99,77.8,77.9,125903.0,77.5007,77.67,77.4808,77.5804,125903.0
2024-03-05 15:20:00,77.92,77.92,77.72,77.84,213676.0,77.6003,77.6003,77.4011,77.5206,213676.0
2024-03-05 15:30:00,77.84,78.0,77.74,77.95,183812.0,77.5206,77.6799,77.421,77.6302,183812.0
2024-03-05 15:40:00,77.95,78.45,77.9,78.45,270553.0,77.6302,78.1281,77.5804,78.1281,270553.0
2024-03-05 15:50:00,78.43,78.79,78.42,78.78,758712.0,78.1082,78.4667,78.0982,78.4567,758712.0
2024-03-06 09:30:00,81.64,81.7,80.44,80.62,737472.0,81.305,81.3648,80.1099,80.2892,737472.0
2024-03-06 09:40:00,80.62,81.56,80.45,81.07,481292.0,80.2892,81.2253,80.1199,80.7373,481292.0
2024-03-06 09:50:00,81.1,81.13,80.7,80.74,141957.0,80.7672,80.7971,80.3689,80.4087,141957.0
2024-03-06 10:00:00,80.74,80.76,79.77,79.99,411696.0,80.4087,80.4286,79.4427,79.6618,411696.0
2024-03-06 10:10:00,79.99,80.5,79.98,80.35,495911.0,79.6618,80.1697,79.6518,80.0203,495911.0
2024-03-06 10:20:00,80.34,80.65,79.98,80.31,380760.0,80.0103,80.3191,79.6518,79.9805,380760.0
2024-03-06 10:30:00,80.31,80.8,80.22,80.72,194619.0,79.9805,80.4685,79.8908,80.3888,194619.0
2024-03-06 10:40:00,80.72,81.14,80.69,81.09,301649.0,80.3888,80.8071,80.3589,80.7573,301649.0
2024-03-06 10:50:00,81.11,81.5,81.1,81.33,274717.0,80.7772,81.1656,80.7672,80.9963,274717.0
2024-03-06 11:00:00,81.34,81.74,81.34,81.73,201154.0,81.0062,81.4046,81.0062,81.3946,201154.0
2024-03-06 11:10:00,81.75,81.93,81.54,81.78,381426.0,81.4146,81.5938,81.2054,81.4444,381426.0
2024-03-06 11:20:00,81.79,81.97,81.52,81.72,272731.0,81.4544,81.6337,81.1855,81.3847,272731.0
2024-03-06 11:30:00,81.72,81.73,81.25,81.47,195201.0,81.3847,81.3946,80.9166,81.1357,195201.0
2024-03-06 11:40:00,81.47,81.52,81.29,81.45,118348.0,81.1357,81.1855,80.9564,81.1158,118348.0
2024-03-06 11:50:00,81.45,82.02,81.45,81.92,320747.0,81.1158,81.6835,81.1158,81.5839,320747.0
2024-03-06 12:00:00,81.93,82.21,81.93,82.16,212064.0,81.5938,81.8727,81.5938,81.8229,212064.0
2024-03-06 12:10:00,82.17,82.49,82.16,82.4,218920.0,81.8328,82.1515,81.8229,82.0619,218920.0
2024-03-06 12:20:00,82.41,82.41,82.04,82.17,263015.0,82.0718,82.0718,81.7034,81.8328,263015.0
2024-03-06 12:30:00,82.18,82.51,82.12,82.15,132421.0,81.8428,82.1714,81.783,81.8129,132421.0
2024-03-06 12:40:00,82.18,82.19,81.86,81.88,163661.0,81.8428,81.8528,81.5241,81.544,163661.0
2024-03-06 12:50:00,81.86,82.2,81.85,82.17,113111.0,81.5241,81.8627,81.5141,81.8328,113111.0
2024-03-06 13:00:00,82.17,82.19,81.78,81.91,128097.0,81.8328,81.8528,81.4444,81.5739,128097.0
2024-03-06 13:10:00,81.92,82.22,81.9,82.17,115227.0,81.5839,81.8826,81.5639,81.8328,115227.0
2024-03-06 13:20:00,82.18,82.44,82.18,82.38,114681.0,81.8428,82.1017,81.8428,82.042,114681.0
2024-03-06 13:30:00,82.4,82.4,81.56,82.04,193334.0,82.0619,82.0619,81.2253,81.7034,193334.0
2024-03-06 13:40:00,82.05,82.31,81.62,81.64,192877.0,81.7133,81.9723,81.2851,81.305,192877.0
2024-03-06 13:50:00,81.63,81.89,81.51,81.76,166828.0,81.2951,81.554,81.1755,81.4245,166828.0
2024-03-06 14:00:00,81.75,81.88,81.41,81.76,190831.0,81.4146,81.544,81.076,81.4245,190831.0
2024-03-06 14:10:00,81.73,81.83,81.27,81.7,154441.0,81.3946,81.4942,80.9365,81.3648,154441.0
2024-03-06 14:20:00,81.69,82.06,81.68,82.04,136201.0,81.3548,81.7233,81.3448,81.7034,136201.0
2024-03-06 14:30:00,82.06,82.13,81.43,81.55,159099.0,81.7233,81.793,81.0959,81.2154,159099.0
2024-03-06 14:40:00,81.54,81.62,81.07,81.17,170052.0,81.2054,81.2851,80.7373,80.8369,170052.0
2024-03-06 14:50:00,81.16,81.36,80.83,80.94,217260.0,80.827,81.0262,80.4983,80.6079,217260.0
2024-03-06 15:00:00,80.94,80.94,80.67,80.73,232228.0,80.6079,80.6079,80.339,80.3987,232228.0
2024-03-06 15:10:00,80.73,80.87,80.49,80.77,260215.0,80.3987,80.5382,80.1597,80.4386,260215.0
2024-03-06 15:20:00,80.76,80.8,80.41,80.75,267598.0,80.4286,80.4685,80.0801,80.4187,267598.0
2024-03-06 15:30:00,80.77,80.8,80.27,80.61,205248.0,80.4386,80.4685,79.9406,80.2792,205248.0
2024-03-06 15:40:00,80.6,81.38,80.6,81.34,342802.0,80.2693,81.0461,80.2693,81.0062,342802.0
2024-03-06 15:50:00,81.33,81.5,80.98,81.4,1010231.0,80.9963,81.1656,80.6477,81.066,1010231.0
2024-03-07 09:30:00,81.18,83.42,80.98,82.67,1288558.0,80.8469,83.0777,80.6477,82.3308,1288558.0
2024-03-07 09:40:00,82.7,82.72,81.89,82.47,652451.0,82.3607,82.3806,81.554,82.1316,652451.0
2024-03-07 09:50:00,82.47,83.21,82.25,82.73,528490.0,82.1316,82.8686,81.9125,82.3905,528490.0
2024-03-07 10:00:00,82.78,83.11,82.5,82.56,323495.0,82.4403,82.769,82.1615,82.2212,323495.0
2024-03-07 10:10:00,82.59,83.03,82.58,82.73,281600.0,82.2511,82.6893,82.2412,82.3905,281600.0
2024-03-07 10:20:00,82.74,83.16,82.7,83.04,251866.0,82.4005,82.8188,82.3607,82.6993,251866.0
2024-03-07 10:30:00,83.06,83.13,82.43,83.06,338008.0,82.7192,82.7889,82.0918,82.7192,338008.0
2024-03-07 10:40:00,83.05,83.2,82.75,82.8,276406.0,82.7092,82.8586,82.4105,82.4602,276406.0
2024-03-07 10:50:00,82.79,82.85,82.46,82.68,213277.0,82.4503,82.51,82.1216,82.3407,213277.0
2024-03-07 11:00:00,82.68,82.8,82.32,82.71,288382.0,82.3407,82.4602,81.9822,82.3706,288382.0
2024-03-07 11:10:00,82.73,83.14,82.66,83.06,201994.0,82.3905,82.7989,82.3208,82.7192,201994.0
2024-03-07 11:20:00,83.07,83.34,82.97,83.26,198140.0,82.7291,82.998,82.6296,82.9184,198140.0
2024-03-07 11:30:00,83.25,83.36,82.95,83.31,272587.0,82.9084,83.018,82.6096,82.9682,272587.0
2024-03-07 11:40:00,83.31,83.75,83.24,83.7,389905.0,82.9682,83.4064,82.8984,83.3566,389905.0
2024-03-07 11:50:00,83.69,84.06,83.59,83.78,452008.0,83.3466,83.7151,83.247,83.4362,452008.0
2024-03-07 12:00:00,83.76,83.98,83.57,83.67,322054.0,83.4163,83.6354,83.2271,83.3267,322054.0
2024-03-07 12:10:00,83.67,83.87,83.62,83.78,207282.0,83.3267,83.5259,83.2769,83.4362,207282.0
2024-03-07 12:20:00,83.77,83.82,83.6,83.65,239275.0,83.4263,83.4761,83.257,83.3068,239275.0
2024-03-07 12:30:00,83.65,83.74,83.28,83.5,309729.0,83.3068,83.3964,82.9383,83.1574,309729.0
2024-03-07 12:40:00,83.49,83.52,83.26,83.45,165793.0,83.1474,83.1773,82.9184,83.1076,165793.0
2024-03-07 12:50:00,83.45,83.83,83.4,83.81,234784.0,83.1076,83.486,83.0578,83.4661,234784.0
2024-03-07 13:00:00,83.8,83.97,83.59,83.84,235938.0,83.4561,83.6254,83.247,83.496,235938.0
2024-03-07 13:10:00,83.84,84.18,83.81,84.18,243108.0,83.496,83.8346,83.4661,83.8346,243108.0
2024-03-07 13:20:00,84.17,84.22,83.92,84.04,308359.0,83.8246,83.8744,83.5757,83.6952,308359.0
2024-03-07 13:30:00,84.04,84.18,83.88,83.98,271977.0,83.6952,83.8346,83.5358,83.6354,271977.0
2024-03-07 13:40:00,83.99,84.17,83.79,84.17,408525.0,83.6454,83.8246,83.4462,83.8246,408525.0
2024-03-07 13:50:00,84.17,84.22,83.83,84.06,538202.0,83.8246,83.8744,83.486,83.7151,538202.0
2024-03-07 14:00:00,84.07,84.22,83.76,84.02,1029514.0,83.725,83.8744,83.4163,83.6752,1029514.0
2024-03-07 14:10:00,83.97,84.47,83.96,84.29,329319.0,83.6254,84.1234,83.6155,83.9441,329319.0
2024-03-07 14:20:00,84.28,84.54,84.17,84.46,334912.0,83.9342,84.1931,83.8246,84.1134,334912.0
2024-03-07 14:30:00,84.47,84.76,84.33,84.74,417523.0,84.1234,84.4122,83.984,84.3923,417523.0
2024-03-07 14:40:00,84.74,84.91,84.49,84.51,864252.0,84.3923,84.5616,84.1433,84.1632,864252.0
2024-03-07 14:50:00,84.49,84.82,84.11,84.26,697026.0,84.1433,84.472,83.7649,83.9143,697026.0
2024-03-07 15:00:00,84.26,84.48,84.01,84.09,410339.0,83.9143,84.1334,83.6653,83.745,410339.0
2024-03-07 15:10:00,84.09,84.25,83.88,83.98,441119.0,83.745,83.9043,83.5358,83.6354,441119.0
2024-03-07 15:20:00,83.98,84.07,83.67,83.96,470332.0,83.6354,83.725,83.3267,83.6155,470332.0
2024-03-07 15:30:00,83.96,84.6,83.94,84.55,443941.0,83.6155,84.2529,83.5956,84.2031,443941.0
2024-03-07 15:40:00,84.55,84.75,84.22,84.45,707318.0,84.2031,84.4022,83.8744,84.1035,707318.0
2024-03-07 15:50:00,84.45,85.76,84.44,84.91,2273026.0,84.1035,85.4081,84.0935,84.5616,2273026.0
2024-03-08 09:30:00,80.95,81.4,78.9,79.06,5199676.0,80.6178,81.066,78.5763,78.7356,5199676.0
2024-03-08 09:40:00,79.08,79.99,78.75,79.16,1728152.0,78.7555,79.6618,78.4269,78.8352,1728152.0
2024-03-08 09:50:00,79.16,79.71,78.49,79.64,1986184.0,78.8352,79.3829,78.1679,79.3132,1986184.0
2024-03-08 10:00:00,79.62,79.92,79.01,79.73,1249166.0,79.2933,79.5921,78.6858,79.4028,1249166.0
2024-03-08 10:10:00,79.74,80.3,79.09,79.38,1193138.0,79.4128,79.9705,78.7655,79.0543,1193138.0
2024-03-08 10:20:00,79.39,79.84,78.78,79.43,985253.0,79.0642,79.5124,78.4567,79.1041,985253.0
2024-03-08 10:30:00,79.44,79.77,79.1,79.45,688838.0,79.114,79.4427,78.7754,79.124,688838.0
2024-03-08 10:40:00,79.5,80.02,79.25,79.55,832342.0,79.1738,79.6917,78.9248,79.2236,832342.0
2024-03-08 10:50:00,79.53,79.76,78.78,79.54,662108.0,79.2037,79.4327,78.4567,79.2136,662108.0
2024-03-08 11:00:00,79.53,79.64,77.8,77.88,985599.0,79.2037,79.3132,77.4808,77.5604,985599.0
2024-03-08 11:10:00,77.88,78.24,77.56,77.59,911520.0,77.5604,77.919,77.2418,77.2716,911520.0
2024-03-08 11:20:00,77.56,77.87,77.01,77.05,1050928.0,77.2418,77.5505,76.694,76.7338,1050928.0
2024-03-08 11:30:00,77.06,77.79,76.24,77.45,879903.0,76.7438,77.4708,75.9272,77.1322,879903.0
2024-03-08 11:40:00,77.45,77.58,76.9,76.91,590148.0,77.1322,77.2617,76.5845,76.5944,590148.0
2024-03-08 11:50:00,76.92,77.28,76.77,77.17,475805.0,76.6044,76.9629,76.455,76.8534,475805.0
2024-03-08 12:00:00,77.17,77.28,76.79,76.81,514091.0,76.8534,76.9629,76.4749,76.4948,514091.0
2024-03-08 12:10:00,76.8,77.5,76.6,76.65,402388.0,76.4849,77.182,76.2857,76.3355,402388.0
2024-03-08 12:20:00,76.66,77.51,76.66,77.27,291754.0,76.3454,77.192,76.3454,76.9529,291754.0
2024-03-08 12:30:00,77.31,77.45,77.04,77.23,267452.0,76.9928,77.1322,76.7239,76.9131,267452.0
2024-03-08 12:40:00,77.23,77.35,76.78,76.78,230577.0,76.9131,77.0326,76.465,76.465,230577.0
2024-03-08 12:50:00,76.78,76.87,76.27,76.29,302436.0,76.465,76.5546,75.957,75.977,302436.0
2024-03-08 13:00:00,76.26,76.61,76.11,76.55,411669.0,75.9471,76.2956,75.7977,76.2359,411669.0
2024-03-08 13:10:00,76.55,76.7,76.16,76.28,339131.0,76.2359,76.3853,75.8475,75.967,339131.0
2024-03-08 13:20:00,76.27,76.36,76.11,76.17,207881.0,75.957,76.0467,75.7977,75.8575,207881.0
2024-03-08 13:30:00,76.17,76.27,75.5,75.66,601387.0,75.8575,75.957,75.1902,75.3495,601387.0
2024-03-08 13:40:00,75.66,75.77,75.49,75.56,345722.0,75.3495,75.4591,75.1802,75.25,345722.0
2024-03-08 13:50:00,75.56,75.75,75.49,75.67,300172.0,75.25,75.4392,75.1802,75.3595,300172.0
2024-03-08 14:00:00,75.67,76.36,75.59,76.12,326900.0,75.3595,76.0467,75.2798,75.8077,326900.0
2024-03-08 14:10:00,76.13,76.41,75.94,76.12,348296.0,75.8176,76.0965,75.6284,75.8077,348296.0
2024-03-08 14:20:00,76.11,76.51,75.99,76.01,324965.0,75.7977,76.1961,75.6782,75.6981,324965.0
2024-03-08 14:30:00,76.01,76.41,75.83,76.24,313070.0,75.6981,76.0965,75.5188,75.9272,313070.0
2024-03-08 14:40:00,76.25,76.63,76.1,76.3,327551.0,75.9371,76.3156,75.7877,75.9869,327551.0
2024-03-08 14:50:00,76.3,76.38,76.02,76.14,272261.0,75.9869,76.0666,75.7081,75.8276,272261.0
2024-03-08 15:00:00,76.14,76.54,76.0,76.03,461473.0,75.8276,76.2259,75.6882,75.718,461473.0
2024-03-08 15:10:00,76.03,76.35,75.94,76.13,458083.0,75.718,76.0367,75.6284,75.8176,458083.0
2024-03-08 15:20:00,76.13,76.22,75.91,75.95,474795.0,75.8176,75.9072,75.5985,75.6384,474795.0
2024-03-08 15:30:00,75.95,76.3,75.72,75.72,619520.0,75.6384,75.9869,75.4093,75.4093,619520.0
2024-03-08 15:40:00,75.73,75.95,75.54,75.86,696079.0,75.4193,75.6384,75.23,75.5487,696079.0
2024-03-08 15:50:00,75.86,75.99,75.38,75.43,1857959.0,75.5487,75.6782,75.0707,75.1205,1857959.0
2024-03-11 09:30:00,73.97,74.05,72.6,73.39,1322513.0,73.6665,73.7462,72.3021,73.0889,1322513.0
2024-03-11 09:40:00,73.4,73.94,72.51,72.6,961025.0,73.0988,73.6366,72.2125,72.3021,961025.0
2024-03-11 09:50:00,72.6,72.94,71.24,71.31,962421.0,72.3021,72.6407,70.9477,71.0174,962421.0
2024-03-11 10:00:00,71.25,71.66,70.91,71.66,1198088.0,70.9576,71.366,70.619,71.366,1198088.0
2024-03-11 10:10:00,71.66,71.76,71.2,71.34,541759.0,71.366,71.4655,70.9078,71.0473,541759.0
2024-03-11 10:20:00,71.34,72.28,71.22,71.63,699146.0,71.0473,71.9834,70.9278,71.3361,699146.0
2024-03-11 10:30:00,71.66,72.01,71.4,71.64,508196.0,71.366,71.7145,71.107,71.346,508196.0
2024-03-11 10:40:00,71.64,72.02,71.15,71.38,480684.0,71.346,71.7245,70.8581,71.0871,480684.0
2024-03-11 10:50:00,71.39,72.54,71.33,72.0,711141.0,71.0971,72.2423,71.0373,71.7046,711141.0
2024-03-11 11:00:00,72.0,72.4,71.74,71.78,366586.0,71.7046,72.1029,71.4456,71.4855,366586.0
2024-03-11 11:10:00,71.78,71.79,71.34,71.48,331512.0,71.4855,71.4954,71.0473,71.1867,331512.0
2024-03-11 11:20:00,71.49,71.56,71.2,71.32,233002.0,71.1967,71.2664,70.9078,71.0274,233002.0
2024-03-11 11:30:00,71.33,71.79,71.22,71.51,347271.0,71.0373,71.4954,70.9278,71.2166,347271.0
2024-03-11 11:40:00,71.52,71.9,71.51,71.75,184636.0,71.2265,71.605,71.2166,71.4556,184636.0
2024-03-11 11:50:00,71.76,71.95,71.71,71.85,261505.0,71.4655,71.6548,71.4158,71.5552,261505.0
2024-03-11 12:00:00,71.84,71.85,71.5,71.51,281621.0,71.5452,71.5552,71.2066,71.2166,281621.0
2024-03-11 12:10:00,71.5,71.8,71.33,71.76,222660.0,71.2066,71.5054,71.0373,71.4655,222660.0
2024-03-11 12:20:00,71.75,71.75,71.52,71.7,159364.0,71.4556,71.4556,71.2265,71.4058,159364.0
2024-03-11 12:30:00,71.72,72.07,71.71,71.99,247131.0,71.4257,71.7743,71.4158,71.6946,247131.0
2024-03-11 12:40:00,71.99,72.24,71.91,71.94,206778.0,71.6946,71.9436,71.6149,71.6448,206778.0
2024-03-11 12:50:00,71.94,72.01,71.62,71.89,172284.0,71.6448,71.7145,71.3261,71.595,172284.0
2024-03-11 13:00:00,71.9,71.93,71.45,71.66,194062.0,71.605,71.6349,71.1568,71.366,194062.0
2024-03-11 13:10:00,71.66,71.88,71.63,71.85,147411.0,71.366,71.5851,71.3361,71.5552,147411.0
2024-03-11 13:20:00,71.85,72.18,71.85,71.99,133901.0,71.5552,71.8838,71.5552,71.6946,133901.0
2024-03-11 13:30:00,71.99,72.11,71.73,71.76,154272.0,71.6946,71.8141,71.4357,71.4655,154272.0
2024-03-11 13:40:00,71.76,71.79,71.6,71.76,133686.0,71.4655,71.4954,71.3062,71.4655,133686.0
2024-03-11 13:50:00,71.76,71.82,71.54,71.78,140895.0,71.4655,71.5253,71.2465,71.4855,140895.0
2024-03-11 14:00:00,71.78,71.78,71.51,71.53,181576.0,71.4855,71.4855,71.2166,71.2365,181576.0
2024-03-11 14:10:00,71.52,71.68,71.31,71.45,235043.0,71.2265,71.3859,71.0174,71.1568,235043.0
2024-03-11 14:20:00,71.45,71.83,71.43,71.78,121277.0,71.1568,71.5353,71.1369,71.4855,121277.0
2024-03-11 14:30:00,71.79,71.89,71.69,71.8,128706.0,71.4954,71.595,71.3958,71.5054,128706.0
2024-03-11 14:40:00,71.81,71.96,71.8,71.92,141585.0,71.5153,71.6647,71.5054,71.6249,141585.0
2024-03-11 14:50:00,71.92,72.18,71.9,72.16,192122.0,71.6249,71.8838,71.605,71.8639,192122.0
2024-03-11 15:00:00,72.17,72.17,71.71,71.71,243623.0,71.8739,71.8739,71.4158,71.4158,243623.0
2024-03-11 15:10:00,71.67,71.79,71.52,71.72,195545.0,71.3759,71.4954,71.2265,71.4257,195545.0
2024-03-11 15:20:00,71.73,71.94,71.67,71.82,230381.0,71.4357,71.6448,71.3759,71.5253,230381.0
2024-03-11 15:30:00,71.82,72.34,71.8,72.2,346184.0,71.5253,72.0432,71.5054,71.9037,346184.0
2024-03-11 15:40:00,72.2,72.79,72.17,72.37,521206.0,71.9037,72.4913,71.8739,72.073,521206.0
2024-03-11 15:50:00,72.37,72.57,71.84,72.36,1515876.0,72.073,72.2722,71.5452,72.0631,1515876.0
2024-03-12 09:30:00,73.09,73.26,72.19,72.68,716758.0,72.7901,72.9594,71.8938,72.3818,716758.0
2024-03-12 09:40:00,72.68,72.81,71.93,72.36,321891.0,72.3818,72.5112,71.6349,72.0631,321891.0
2024-03-12 09:50:00,72.41,72.76,72.18,72.76,359371.0,72.1129,72.4614,71.8838,72.4614,359371.0
2024-03-12 10:00:00,72.75,72.98,72.4,72.61,371903.0,72.4515,72.6805,72.1029,72.3121,371903.0
2024-03-12 10:10:00,72.65,72.77,71.84,71.92,364573.0,72.3519,72.4714,71.5452,71.6249,364573.0
2024-03-12 10:20:00,71.96,72.21,71.81,71.88,221205.0,71.6647,71.9137,71.5153,71.5851,221205.0
2024-03-12 10:30:00,71.88,72.35,71.87,72.21,431793.0,71.5851,72.0531,71.5751,71.9137,431793.0
2024-03-12 10:40:00,72.22,72.92,72.17,72.89,378410.0,71.9237,72.6208,71.8739,72.5909,378410.0
2024-03-12 10:50:00,72.89,73.04,72.62,72.78,355378.0,72.5909,72.7403,72.322,72.4814,355378.0
2024-03-12 11:00:00,72.78,72.91,72.61,72.72,279539.0,72.4814,72.6108,72.3121,72.4216,279539.0
2024-03-12 11:10:00,72.72,72.81,72.36,72.47,295278.0,72.4216,72.5112,72.0631,72.1726,295278.0
2024-03-12 11:20:00,72.47,72.73,72.35,72.71,230812.0,72.1726,72.4316,72.0531,72.4117,230812.0
2024-03-12 11:30:00,72.72,72.88,72.45,72.62,198510.0,72.4216,72.581,72.1527,72.322,198510.0
2024-03-12 11:40:00,72.61,72.63,72.32,72.5,157027.0,72.3121,72.332,72.0233,72.2025,157027.0
2024-03-12 11:50:00,72.51,72.55,72.2,72.26,138209.0,72.2125,72.2523,71.9037,71.9635,138209.0
2024-03-12 12:00:00,72.25,72.3,71.79,71.81,189467.0,71.9535,72.0033,71.4954,71.5153,189467.0
2024-03-12 12:10:00,71.81,72.38,71.79,72.1,329802.0,71.5153,72.083,71.4954,71.8042,329802.0
2024-03-12 12:20:00,72.11,72.18,71.98,72.01,161905.0,71.8141,71.8838,71.6846,71.7145,161905.0
2024-03-12 12:30:00,72.01,72.06,71.75,71.77,157554.0,71.7145,71.7643,71.4556,71.4755,157554.0
2024-03-12 12:40:00,71.76,71.9,71.61,71.9,173512.0,71.4655,71.605,71.3162,71.605,173512.0
2024-03-12 12:50:00,71.88,71.97,71.69,71.85,143626.0,71.5851,71.6747,71.3958,71.5552,143626.0
2024-03-12 13:00:00,71.86,71.93,71.6,71.66,168194.0,71.5651,71.6349,71.3062,71.366,168194.0
2024-03-12 13:10:00,71.66,72.11,71.64,72.08,113088.0,71.366,71.8141,71.346,71.7842,113088.0
2024-03-12 13:20:00,72.08,72.24,71.93,72.16,124109.0,71.7842,71.9436,71.6349,71.8639,124109.0
2024-03-12 13:30:00,72.15,72.33,72.08,72.23,140270.0,71.8539,72.0332,71.7842,71.9336,140270.0
2024-03-12 13:40:00,72.24,72.29,71.98,72.01,175653.0,71.9436,71.9934,71.6846,71.7145,175653.0
2024-03-12 13:50:00,72.01,72.03,71.63,71.8,278313.0,71.7145,71.7344,71.3361,71.5054,278313.0
2024-03-12 14:00:00,71.81,71.81,71.5,71.73,333488.0,71.5153,71.5153,71.2066,71.4357,333488.0
2024-03-12 14:10:00,71.75,71.9,71.69,71.77,144914.0,71.4556,71.605,71.3958,71.4755,144914.0
2024-03-12 14:20:00,71.77,71.77,71.61,71.67,139988.0,71.4755,71.4755,71.3162,71.3759,139988.0
2024-03-12 14:30:00,71.67,71.7,71.44,71.52,251993.0,71.3759,71.4058,71.1469,71.2265,251993.0
2024-03-12 14:40:00,71.52,71.58,71.39,71.43,153983.0,71.2265,71.2863,71.0971,71.1369,153983.0
2024-03-12 14:50:00,71.43,71.64,71.41,71.45,259564.0,71.1369,71.346,71.117,71.1568,259564.0
2024-03-12 15:00:00,71.45,71.51,71.33,71.47,220810.0,71.1568,71.2166,71.0373,71.1767,220810.0
2024-03-12 15:10:00,71.46,71.47,71.27,71.33,262219.0,71.1668,71.1767,70.9776,71.0373,262219.0
2024-03-12 15:20:00,71.34,71.73,71.33,71.62,259520.0,71.0473,71.4357,71.0373,71.3261,259520.0
2024-03-12 15:30:00,71.63,71.73,71.54,71.59,291823.0,71.3361,71.4357,71.2465,71.2962,291823.0
2024-03-12 15:40:00,71.59,71.82,71.52,71.82,418049.0,71.2962,71.5253,71.2265,71.5253,418049.0
2024-03-12 15:50:00,71.81,71.88,71.64,71.8,1389911.0,71.5153,71.5851,71.346,71.5054,1389911.0
2024-03-13 09:30:00,70.67,70.72,69.58,70.06,1105953.0,70.38,70.4298,69.2945,69.7725,1105953.0
2024-03-13 09:40:00,70.06,70.1,69.14,69.33,834557.0,69.7725,69.8124,68.8563,69.0455,834557.0
2024-03-13 09:50:00,69.33,69.7,69.3,69.36,616002.0,69.0455,69.414,69.0156,69.0754,616002.0
2024-03-13 10:00:00,69.36,69.36,68.75,69.2,788190.0,69.0754,69.0754,68.4679,68.9161,788190.0
2024-03-13 10:10:00,69.21,69.25,68.66,68.86,595330.0,68.926,68.9658,68.3783,68.5774,595330.0
2024-03-13 10:20:00,68.85,69.1,68.69,68.88,620668.0,68.5675,68.8165,68.4081,68.5974,620668.0
2024-03-13 10:30:00,68.87,69.32,68.67,69.22,600467.0,68.5874,69.0356,68.3882,68.936,600467.0
2024-03-13 10:40:00,69.19,69.62,68.88,68.93,449498.0,68.9061,69.3343,68.5974,68.6472,449498.0
2024-03-13 10:50:00,68.96,68.98,68.59,68.85,360156.0,68.677,68.697,68.3086,68.5675,360156.0
2024-03-13 11:00:00,68.83,69.12,68.76,69.06,254276.0,68.5476,68.8364,68.4779,68.7766,254276.0
2024-03-13 11:10:00,69.06,69.09,68.61,68.67,513133.0,68.7766,68.8065,68.3285,68.3882,513133.0
2024-03-13 11:20:00,68.67,68.71,68.21,68.42,1140894.0,68.3882,68.4281,67.9301,68.1393,1140894.0
2024-03-13 11:30:00,68.42,68.82,68.38,68.61,466202.0,68.1393,68.5376,68.0994,68.3285,466202.0
2024-03-13 11:40:00,68.6,68.6,68.32,68.47,620822.0,68.3185,68.3185,68.0397,68.189,620822.0
2024-03-13 11:50:00,68.49,68.78,68.39,68.69,185039.0,68.209,68.4978,68.1094,68.4081,185039.0
2024-03-13 12:00:00,68.69,68.8,68.45,68.77,237889.0,68.4081,68.5177,68.1691,68.4878,237889.0
2024-03-13 12:10:00,68.77,68.87,68.68,68.73,297425.0,68.4878,68.5874,68.3982,68.448,297425.0
2024-03-13 12:20:00,68.75,68.78,68.26,68.34,488646.0,68.4679,68.4978,67.9799,68.0596,488646.0
2024-03-13 12:30:00,68.35,68.4,67.93,68.19,557799.0,68.0695,68.1193,67.6513,67.9102,557799.0
2024-03-13 12:40:00,68.18,68.31,68.07,68.17,287029.0,67.9002,68.0297,67.7907,67.8903,287029.0
2024-03-13 12:50:00,68.17,68.22,67.94,68.01,415854.0,67.8903,67.9401,67.6612,67.7309,415854.0
2024-03-13 13:00:00,68.01,68.19,67.98,68.15,650729.0,67.7309,67.9102,67.7011,67.8704,650729.0
2024-03-13 13:10:00,68.16,68.43,68.1,68.2,364843.0,67.8803,68.1492,67.8206,67.9202,364843.0
2024-03-13 13:20:00,68.18,68.46,68.05,68.46,240475.0,67.9002,68.1791,67.7708,68.1791,240475.0
2024-03-13 13:30:00,68.47,68.64,68.36,68.46,390794.0,68.189,68.3584,68.0795,68.1791,390794.0
2024-03-13 13:40:00,68.47,68.61,68.22,68.43,208378.0,68.189,68.3285,67.9401,68.1492,208378.0
2024-03-13 13:50:00,68.41,68.85,68.41,68.58,192962.0,68.1293,68.5675,68.1293,68.2986,192962.0
2024-03-13 14:00:00,68.57,68.79,68.52,68.64,123760.0,68.2886,68.5077,68.2388,68.3584,123760.0
2024-03-13 14:10:00,68.63,68.84,68.61,68.72,182189.0,68.3484,68.5575,68.3285,68.438,182189.0
2024-03-13 14:20:00,68.72,68.82,68.63,68.69,144919.0,68.438,68.5376,68.3484,68.4081,144919.0
2024-03-13 14:30:00,68.7,68.86,68.69,68.78,147383.0,68.4181,68.5774,68.4081,68.4978,147383.0
2024-03-13 14:40:00,68.78,68.82,68.44,68.54,303247.0,68.4978,68.5376,68.1592,68.2588,303247.0
2024-03-13 14:50:00,68.54,68.65,68.41,68.45,244252.0,68.2588,68.3683,68.1293,68.1691,244252.0
2024-03-13 15:00:00,68.45,68.71,68.45,68.59,185392.0,68.1691,68.4281,68.1691,68.3086,185392.0
2024-03-13 15:10:00,68.58,68.67,68.34,68.36,327276.0,68.2986,68.3882,68.0596,68.0795,327276.0
2024-03-13 15:20:00,68.36,68.43,67.88,67.99,520924.0,68.0795,68.1492,67.6015,67.711,520924.0
2024-03-13 15:30:00,67.99,68.07,67.74,67.93,900294.0,67.711,67.7907,67.462,67.6513,900294.0
2024-03-13 15:40:00,67.93,67.99,67.43,67.61,881623.0,67.6513,67.711,67.1533,67.3326,881623.0
2024-03-13 15:50:00,67.6,67.72,67.31,67.67,1951133.0,67.3226,67.4421,67.0338,67.3923,1951133.0
2024-03-14 09:30:00,67.3,67.47,66.69,66.99,1069640.0,67.0239,67.1932,66.4164,66.7151,1069640.0
2024-03-14 09:40:00,66.98,67.25,66.45,66.45,1088155.0,66.7052,66.9741,66.1773,66.1773,1088155.0
2024-03-14 09:50:00,66.48,66.48,65.76,66.39,849381.0,66.2072,66.2072,65.4902,66.1176,849381.0
2024-03-14 10:00:00,66.39,66.59,66.07,66.53,351801.0,66.1176,66.3168,65.7989,66.257,351801.0
2024-03-14 10:10:00,66.53,66.65,66.42,66.46,328197.0,66.257,66.3765,66.1475,66.1873,328197.0
2024-03-14 10:20:00,66.47,66.63,66.36,66.57,244361.0,66.1973,66.3566,66.0877,66.2968,244361.0
2024-03-14 10:30:00,66.56,66.87,66.56,66.68,331238.0,66.2869,66.5956,66.2869,66.4064,331238.0
2024-03-14 10:40:00,66.66,66.68,66.12,66.13,206763.0,66.3865,66.4064,65.8487,65.8587,206763.0
2024-03-14 10:50:00,66.13,66.21,65.86,65.97,509568.0,65.8587,65.9383,65.5898,65.6993,509568.0
2024-03-14 11:00:00,65.97,66.08,65.63,65.68,425548.0,65.6993,65.8089,65.3607,65.4105,425548.0
2024-03-14 11:10:00,65.67,65.76,65.38,65.4,455365.0,65.4005,65.4902,65.1117,65.1316,455365.0
2024-03-14 11:20:00,65.4,65.5,65.22,65.39,371843.0,65.1316,65.2312,64.9524,65.1217,371843.0
2024-03-14 11:30:00,65.39,65.81,65.39,65.8,369766.0,65.1217,65.54,65.1217,65.53,369766.0
2024-03-14 11:40:00,65.8,66.32,65.75,66.16,378607.0,65.53,66.0479,65.4802,65.8885,378607.0
2024-03-14 11:50:00,66.16,66.38,66.09,66.31,188577.0,65.8885,66.1076,65.8188,66.0379,188577.0
2024-03-14 12:00:00,66.31,66.39,65.85,65.9,140048.0,66.0379,66.1176,65.5798,65.6296,140048.0
2024-03-14 12:10:00,65.88,65.98,65.81,65.84,168679.0,65.6097,65.7093,65.54,65.5698,168679.0
2024-03-14 12:20:00,65.84,66.03,65.82,65.98,169666.0,65.5698,65.7591,65.5499,65.7093,169666.0
2024-03-14 12:30:00,65.98,66.27,65.97,66.11,200878.0,65.7093,65.9981,65.6993,65.8387,200878.0
2024-03-14 12:40:00,66.12,66.12,65.92,66.0,140007.0,65.8487,65.8487,65.6495,65.7292,140007.0
2024-03-14 12:50:00,66.0,66.24,65.98,66.2,107959.0,65.7292,65.9682,65.7093,65.9284,107959.0
2024-03-14 13:00:00,66.19,66.22,66.06,66.09,114919.0,65.9184,65.9483,65.7889,65.8188,114919.0
2024-03-14 13:10:00,66.08,66.15,65.93,65.97,136610.0,65.8089,65.8786,65.6595,65.6993,136610.0
2024-03-14 13:20:00,65.97,66.39,65.96,66.25,239309.0,65.6993,66.1176,65.6893,65.9782,239309.0
2024-03-14 13:30:00,66.25,66.43,66.02,66.17,574004.0,65.9782,66.1574,65.7491,65.8985,574004.0
2024-03-14 13:40:00,66.16,66.25,66.09,66.23,226148.0,65.8885,65.9782,65.8188,65.9582,226148.0
2024-03-14 13:50:00,66.22,66.5,66.16,66.49,276278.0,65.9483,66.2271,65.8885,66.2172,276278.0
2024-03-14 14:00:00,66.5,66.68,66.39,66.54,234432.0,66.2271,66.4064,66.1176,66.267,234432.0
2024-03-14 14:10:00,66.55,66.56,66.31,66.4,443685.0,66.2769,66.2869,66.0379,66.1275,443685.0
2024-03-14 14:20:00,66.4,66.49,66.35,66.39,228084.0,66.1275,66.2172,66.0777,66.1176,228084.0
2024-03-14 14:30:00,66.4,66.5,66.26,66.29,223283.0,66.1275,66.2271,65.9881,66.018,223283.0
2024-03-14 14:40:00,66.28,66.42,66.25,66.31,242365.0,66.008,66.1475,65.9782,66.0379,242365.0
2024-03-14 14:50:00,66.31,66.32,66.06,66.18,156142.0,66.0379,66.0479,65.7889,65.9084,156142.0
2024-03-14 15:00:00,66.17,66.22,65.93,65.97,181972.0,65.8985,65.9483,65.6595,65.6993,181972.0
2024-03-14 15:10:00,65.97,66.13,65.95,66.09,296131.0,65.6993,65.8587,65.6794,65.8188,296131.0
2024-03-14 15:20:00,66.1,66.17,65.91,66.01,389733.0,65.8288,65.8985,65.6396,65.7391,389733.0
2024-03-14 15:30:00,66.01,66.13,65.87,66.12,386961.0,65.7391,65.8587,65.5997,65.8487,386961.0
2024-03-14 15:40:00,66.12,66.22,65.98,66.04,552970.0,65.8487,65.9483,65.7093,65.769,552970.0
2024-03-14 15:50:00,66.06,66.3,65.98,66.06,2056527.0,65.7889,66.028,65.7093,65.7889,2056527.0
2024-03-15 09:30:00,65.74,66.85,65.15,66.78,1317061.0,65.4703,66.5757,64.8827,66.506,1317061.0
2024-03-15 09:40:00,66.76,67.23,66.69,67.09,780130.0,66.4861,66.9541,66.4164,66.8147,780130.0
2024-03-15 09:50:00,67.13,67.59,66.73,66.77,417051.0,66.8545,67.3127,66.4562,66.496,417051.0
2024-03-15 10:00:00,66.77,66.93,66.38,66.7,253278.0,66.496,66.6554,66.1076,66.4263,253278.0
2024-03-15 10:10:00,66.75,67.35,66.7,67.12,257241.0,66.4761,67.0736,66.4263,66.8446,257241.0
2024-03-15 10:20:00,67.1,67.73,67.04,67.51,265582.0,66.8247,67.4521,66.7649,67.233,265582.0
2024-03-15 10:30:00,67.52,68.23,67.51,68.07,318183.0,67.2429,67.95,67.233,67.7907,318183.0
2024-03-15 10:40:00,68.03,68.05,67.82,67.87,207514.0,67.7509,67.7708,67.5417,67.5915,207514.0
2024-03-15 10:50:00,67.87,67.95,67.49,67.62,204498.0,67.5915,67.6712,67.2131,67.3425,204498.0
2024-03-15 11:00:00,67.63,67.71,67.4,67.59,213082.0,67.3525,67.4322,67.1234,67.3127,213082.0
2024-03-15 11:10:00,67.59,67.87,67.44,67.46,180167.0,67.3127,67.5915,67.1633,67.1832,180167.0
2024-03-15 11:20:00,67.47,67.56,67.12,67.36,155723.0,67.1932,67.2828,66.8446,67.0836,155723.0
2024-03-15 11:30:00,67.36,67.41,67.05,67.08,167067.0,67.0836,67.1334,66.7749,66.8048,167067.0
2024-03-15 11:40:00,67.07,67.33,67.07,67.17,114089.0,66.7948,67.0537,66.7948,66.8944,114089.0
2024-03-15 11:50:00,67.16,67.38,67.13,67.27,117140.0,66.8844,67.1035,66.8545,66.994,117140.0
2024-03-15 12:00:00,67.26,67.43,67.24,67.3,106243.0,66.984,67.1533,66.9641,67.0239,106243.0
2024-03-15 12:10:00,67.3,67.36,67.05,67.13,188192.0,67.0239,67.0836,66.7749,66.8545,188192.0
2024-03-15 12:20:00,67.14,67.3,67.09,67.16,118024.0,66.8645,67.0239,66.8147,66.8844,118024.0
2024-03-15 12:30:00,67.16,67.42,67.08,67.26,134069.0,66.8844,67.1434,66.8048,66.984,134069.0
2024-03-15 12:40:00,67.26,67.6,67.21,67.47,320821.0,66.984,67.3226,66.9342,67.1932,320821.0
2024-03-15 12:50:00,67.46,67.51,67.33,67.44,183159.0,67.1832,67.233,67.0537,67.1633,183159.0
2024-03-15 13:00:00,67.43,67.63,67.29,67.47,143891.0,67.1533,67.3525,67.0139,67.1932,143891.0
2024-03-15 13:10:00,67.46,67.68,67.45,67.55,100185.0,67.1832,67.4023,67.1732,67.2728,100185.0
2024-03-15 13:20:00,67.55,67.59,67.35,67.41,323548.0,67.2728,67.3127,67.0736,67.1334,323548.0
2024-03-15 13:30:00,67.41,67.54,67.38,67.5,182268.0,67.1334,67.2629,67.1035,67.223,182268.0
2024-03-15 13:40:00,67.5,67.62,67.35,67.48,158617.0,67.223,67.3425,67.0736,67.2031,158617.0
2024-03-15 13:50:00,67.47,67.57,67.42,67.47,167905.0,67.1932,67.2927,67.1434,67.1932,167905.0
2024-03-15 14:00:00,67.47,67.64,67.47,67.48,237192.0,67.1932,67.3625,67.1932,67.2031,237192.0
2024-03-15 14:10:00,67.49,67.65,67.43,67.5,326273.0,67.2131,67.3724,67.1533,67.223,326273.0
2024-03-15 14:20:00,67.5,67.5,67.29,67.46,198564.0,67.223,67.223,67.0139,67.1832,198564.0
2024-03-15 14:30:00,67.45,67.57,67.36,67.4,194092.0,67.1732,67.2927,67.0836,67.1234,194092.0
2024-03-15 14:40:00,67.39,67.61,67.38,67.47,155907.0,67.1135,67.3326,67.1035,67.1932,155907.0
2024-03-15 14:50:00,67.47,67.56,67.31,67.46,172408.0,67.1932,67.2828,67.0338,67.1832,172408.0
2024-03-15 15:00:00,67.46,67.53,67.27,67.27,141280.0,67.1832,67.2529,66.994,66.994,141280.0
2024-03-15 15:10:00,67.27,67.41,67.23,67.3,165532.0,66.994,67.1334,66.9541,67.0239,165532.0
2024-03-15 15:20:00,67.3,67.4,67.12,67.27,217101.0,67.0239,67.1234,66.8446,66.994,217101.0
2024-03-15 15:30:00,67.26,67.37,67.11,67.13,163101.0,66.984,67.0936,66.8346,66.8545,163101.0
2024-03-15 15:40:00,67.13,67.21,66.94,66.95,339814.0,66.8545,66.9342,66.6653,66.6753,339814.0
2024-03-15 15:50:00,66.95,67.09,66.66,66.82,1214095.0,66.6753,66.8147,66.3865,66.5458,1214095.0
2024-03-18 09:30:00,67.93,68.22,67.09,67.1,380476.0,67.6513,67.9401,66.8147,66.8247,380476.0
2024-03-18 09:40:00,67.12,67.2,66.5,66.69,306675.0,66.8446,66.9243,66.2271,66.4164,306675.0
2024-03-18 09:50:00,66.73,67.09,66.45,66.51,328711.0,66.4562,66.8147,66.1773,66.2371,328711.0
2024-03-18 10:00:00,66.52,67.16,66.48,67.13,209540.0,66.2471,66.8844,66.2072,66.8545,209540.0
2024-03-18 10:10:00,67.13,67.48,66.97,66.97,154050.0,66.8545,67.2031,66.6952,66.6952,154050.0
2024-03-18 10:20:00,66.98,67.1,66.82,67.08,156684.0,66.7052,66.8247,66.5458,66.8048,156684.0
2024-03-18 10:30:00,67.09,67.5,67.04,67.44,329086.0,66.8147,67.223,66.7649,67.1633,329086.0
2024-03-18 10:40:00,67.45,67.59,67.43,67.52,211753.0,67.1732,67.3127,67.1533,67.2429,211753.0
2024-03-18 10:50:00,67.53,67.73,67.49,67.7,301392.0,67.2529,67.4521,67.2131,67.4222,301392.0
2024-03-18 11:00:00,67.72,67.81,67.45,67.51,299214.0,67.4421,67.5318,67.1732,67.233,299214.0
2024-03-18 11:10:00,67.51,67.55,67.08,67.18,335591.0,67.233,67.2728,66.8048,66.9043,335591.0
2024-03-18 11:20:00,67.15,67.36,67.08,67.28,112478.0,66.8745,67.0836,66.8048,67.0039,112478.0
2024-03-18 11:30:00,67.29,67.51,67.01,67.51,132930.0,67.0139,67.233,66.735,67.233,132930.0
2024-03-18 11:40:00,67.51,67.52,67.23,67.29,116753.0,67.233,67.2429,66.9541,67.0139,116753.0
2024-03-18 11:50:00,67.3,67.54,67.2,67.51,90039.0,67.0239,67.2629,66.9243,67.233,90039.0
2024-03-18 12:00:00,67.53,67.59,67.29,67.55,85983.0,67.2529,67.3127,67.0139,67.2728,85983.0
2024-03-18 12:10:00,67.55,67.62,67.46,67.51,63494.0,67.2728,67.3425,67.1832,67.233,63494.0
2024-03-18 12:20:00,67.52,67.63,67.4,67.48,96199.0,67.2429,67.3525,67.1234,67.2031,96199.0
2024-03-18 12:30:00,67.49,67.63,67.38,67.56,89822.0,67.2131,67.3525,67.1035,67.2828,89822.0
2024-03-18 12:40:00,67.57,67.63,67.5,67.51,73561.0,67.2927,67.3525,67.223,67.233,73561.0
2024-03-18 12:50:00,67.5,67.5,67.15,67.15,112401.0,67.223,67.223,66.8745,66.8745,112401.0
2024-03-18 13:00:00,67.16,67.18,67.01,67.07,119705.0,66.8844,66.9043,66.735,66.7948,119705.0
2024-03-18 13:10:00,67.07,67.17,67.01,67.15,86251.0,66.7948,66.8944,66.735,66.8745,86251.0
2024-03-18 13:20:00,67.17,67.37,67.16,67.3,34197.0,66.8944,67.0936,66.8844,67.0239,34197.0
2024-03-18 13:30:00,67.3,67.39,67.19,67.21,53981.0,67.0239,67.1135,66.9143,66.9342,53981.0
2024-03-18 13:40:00,67.21,67.38,67.18,67.32,50630.0,66.9342,67.1035,66.9043,67.0438,50630.0
2024-03-18 13:50:00,67.34,67.39,67.21,67.34,126857.0,67.0637,67.1135,66.9342,67.0637,126857.0
2024-03-18 14:00:00,67.35,67.52,67.3,67.5,77713.0,67.0736,67.2429,67.0239,67.223,77713.0
2024-03-18 14:10:00,67.5,67.57,67.44,67.55,73999.0,67.223,67.2927,67.1633,67.2728,73999.0
2024-03-18 14:20:00,67.56,67.67,67.47,67.63,75906.0,67.2828,67.3923,67.1932,67.3525,75906.0
2024-03-18 14:30:00,67.64,67.79,67.56,67.67,116147.0,67.3625,67.5118,67.2828,67.3923,116147.0
2024-03-18 14:40:00,67.67,67.7,67.5,67.66,83599.0,67.3923,67.4222,67.223,67.3824,83599.0
2024-03-18 14:50:00,67.66,67.66,67.54,67.64,85833.0,67.3824,67.3824,67.2629,67.3625,85833.0
2024-03-18 15:00:00,67.64,67.8,67.57,67.78,101023.0,67.3625,67.5218,67.2927,67.5019,101023.0
2024-03-18 15:10:00,67.78,67.79,67.63,67.7,104884.0,67.5019,67.5118,67.3525,67.4222,104884.0
2024-03-18 15:20:00,67.69,67.7,67.51,67.55,126125.0,67.4123,67.4222,67.233,67.2728,126125.0
2024-03-18 15:30:00,67.55,67.64,67.47,67.48,143653.0,67.2728,67.3625,67.1932,67.2031,143653.0
2024-03-18 15:40:00,67.47,67.59,67.44,67.5,202884.0,67.1932,67.3127,67.1633,67.223,202884.0
2024-03-18 15:50:00,67.5,67.5,67.17,67.19,640541.0,67.223,67.223,66.8944,66.9143,640541.0
2024-03-19 09:30:00,65.0,65.56,63.9,63.98,1216805.0,64.7333,65.291,63.6378,63.7175,1216805.0
2024-03-19 09:40:00,63.96,64.17,63.46,63.67,859480.0,63.6976,63.9067,63.1996,63.4087,859480.0
2024-03-19 09:50:00,63.67,64.14,63.53,63.92,634368.0,63.4087,63.8768,63.2693,63.6577,634368.0
2024-03-19 10:00:00,63.96,64.45,63.77,64.1,466173.0,63.6976,64.1855,63.5083,63.837,466173.0
2024-03-19 10:10:00,64.09,64.26,63.74,63.78,387929.0,63.827,63.9963,63.4785,63.5183,387929.0
2024-03-19 10:20:00,63.78,63.9,63.55,63.71,308316.0,63.5183,63.6378,63.2892,63.4486,308316.0
2024-03-19 10:30:00,63.71,64.13,63.65,64.06,362621.0,63.4486,63.8669,63.3888,63.7971,362621.0
2024-03-19 10:40:00,64.07,64.51,64.05,64.41,306572.0,63.8071,64.2453,63.7872,64.1457,306572.0
2024-03-19 10:50:00,64.39,64.47,64.17,64.19,284692.0,64.1258,64.2055,63.9067,63.9266,284692.0
2024-03-19 11:00:00,64.2,64.62,64.17,64.58,231849.0,63.9366,64.3548,63.9067,64.315,231849.0
2024-03-19 11:10:00,64.58,64.72,64.5,64.67,168002.0,64.315,64.4544,64.2353,64.4046,168002.0
2024-03-19 11:20:00,64.67,64.78,64.55,64.73,245769.0,64.4046,64.5142,64.2851,64.4644,245769.0
2024-03-19 11:30:00,64.74,64.87,64.64,64.83,319514.0,64.4744,64.6038,64.3748,64.564,319514.0
2024-03-19 11:40:00,64.83,64.84,64.62,64.72,215294.0,64.564,64.5739,64.3548,64.4544,215294.0
2024-03-19 11:50:00,64.73,64.76,64.47,64.64,209538.0,64.4644,64.4943,64.2055,64.3748,209538.0
2024-03-19 12:00:00,64.63,65.17,64.54,65.06,521459.0,64.3648,64.9026,64.2752,64.793,521459.0
2024-03-19 12:10:00,65.05,65.28,64.81,65.19,549804.0,64.7831,65.0121,64.5441,64.9225,549804.0
2024-03-19 12:20:00,65.18,65.3,65.03,65.13,536400.0,64.9125,65.0321,64.7632,64.8628,536400.0
2024-03-19 12:30:00,65.14,65.58,65.14,65.33,465939.0,64.8727,65.3109,64.8727,65.0619,465939.0
2024-03-19 12:40:00,65.32,65.83,65.28,65.55,428051.0,65.052,65.5599,65.0121,65.281,428051.0
2024-03-19 12:50:00,65.55,65.79,65.45,65.61,417148.0,65.281,65.52,65.1814,65.3408,417148.0
2024-03-19 13:00:00,65.61,66.05,65.51,65.62,664116.0,65.3408,65.779,65.2412,65.3507,664116.0
2024-03-19 13:10:00,65.62,65.7,65.41,65.55,163835.0,65.3507,65.4304,65.1416,65.281,163835.0
2024-03-19 13:20:00,65.56,65.63,65.4,65.57,197163.0,65.291,65.3607,65.1316,65.3009,197163.0
2024-03-19 13:30:00,65.57,65.67,65.32,65.42,248958.0,65.3009,65.4005,65.052,65.1516,248958.0
2024-03-19 13:40:00,65.44,65.48,65.21,65.41,305705.0,65.1715,65.2113,64.9424,65.1416,305705.0
2024-03-19 13:50:00,65.41,65.43,65.11,65.24,223498.0,65.1416,65.1615,64.8428,64.9723,223498.0
2024-03-19 14:00:00,65.24,65.29,65.03,65.27,314374.0,64.9723,65.0221,64.7632,65.0022,314374.0
2024-03-19 14:10:00,65.27,65.64,65.1,65.42,413408.0,65.0022,65.3707,64.8329,65.1516,413408.0
2024-03-19 14:20:00,65.43,65.49,65.2,65.26,252782.0,65.1615,65.2213,64.9325,64.9922,252782.0
2024-03-19 14:30:00,65.25,65.59,65.24,65.36,217936.0,64.9823,65.3209,64.9723,65.0918,217936.0
2024-03-19 14:40:00,65.35,65.5,65.27,65.44,147696.0,65.0819,65.2312,65.0022,65.1715,147696.0
2024-03-19 14:50:00,65.43,65.43,65.12,65.22,201788.0,65.1615,65.1615,64.8528,64.9524,201788.0
2024-03-19 15:00:00,65.22,65.34,64.93,64.99,292238.0,64.9524,65.0719,64.6636,64.7233,292238.0
2024-03-19 15:10:00,64.98,65.0,64.67,64.86,349692.0,64.7134,64.7333,64.4046,64.5939,349692.0
2024-03-19 15:20:00,64.86,65.04,64.69,64.93,272366.0,64.5939,64.7731,64.4246,64.6636,272366.0
2024-03-19 15:30:00,64.93,65.07,64.83,65.03,283802.0,64.6636,64.803,64.564,64.7632,283802.0
2024-03-19 15:40:00,65.03,65.27,65.01,65.27,260749.0,64.7632,65.0022,64.7432,65.0022,260749.0
2024-03-19 15:50:00,65.28,65.3,64.99,65.03,1139362.0,65.0121,65.0321,64.7233,64.7632,1139362.0
2024-03-20 09:30:00,65.04,65.21,64.77,64.95,318950.0,64.7731,64.9424,64.5042,64.6835,318950.0
2024-03-20 09:40:00,64.96,65.06,64.77,64.86,234924.0,64.6935,64.793,64.5042,64.5939,234924.0
2024-03-20 09:50:00,64.89,65.0,64.74,64.82,202265.0,64.6237,64.7333,64.4744,64.554,202265.0
2024-03-20 10:00:00,64.86,65.16,64.79,65.09,211048.0,64.5939,64.8926,64.5241,64.8229,211048.0
2024-03-20 10:10:00,65.09,65.22,65.04,65.07,205346.0,64.8229,64.9524,64.7731,64.803,205346.0
2024-03-20 10:20:00,65.06,65.24,64.99,65.14,243652.0,64.793,64.9723,64.7233,64.8727,243652.0
2024-03-20 10:30:00,65.12,65.29,65.08,65.16,211876.0,64.8528,65.0221,64.813,64.8926,211876.0
2024-03-20 10:40:00,65.17,65.33,65.07,65.16,242463.0,64.9026,65.0619,64.803,64.8926,242463.0
2024-03-20 10:50:00,65.17,65.32,65.1,65.28,241932.0,64.9026,65.052,64.8329,65.0121,241932.0
2024-03-20 11:00:00,65.3,65.32,65.17,65.22,153020.0,65.0321,65.052,64.9026,64.9524,153020.0
2024-03-20 11:10:00,65.23,65.25,65.12,65.22,97577.0,64.9623,64.9823,64.8528,64.9524,97577.0
2024-03-20 11:20:00,65.22,65.29,65.16,65.23,160673.0,64.9524,65.0221,64.8926,64.9623,160673.0
2024-03-20 11:30:00,65.23,65.28,65.09,65.1,136319.0,64.9623,65.0121,64.8229,64.8329,136319.0
2024-03-20 11:40:00,65.1,65.25,65.07,65.16,148505.0,64.8329,64.9823,64.803,64.8926,148505.0
2024-03-20 11:50:00,65.15,65.25,65.11,65.21,104141.0,64.8827,64.9823,64.8428,64.9424,104141.0
2024-03-20 12:00:00,65.2,65.25,65.18,65.23,99788.0,64.9325,64.9823,64.9125,64.9623,99788.0
2024-03-20 12:10:00,65.24,65.25,64.98,65.06,110575.0,64.9723,64.9823,64.7134,64.793,110575.0
2024-03-20 12:20:00,65.05,65.16,64.95,65.1,141755.0,64.7831,64.8926,64.6835,64.8329,141755.0
2024-03-20 12:30:00,65.11,65.2,64.98,65.16,147836.0,64.8428,64.9325,64.7134,64.8926,147836.0
2024-03-20 12:40:00,65.16,65.2,65.04,65.18,90344.0,64.8926,64.9325,64.7731,64.9125,90344.0
2024-03-20 12:50:00,65.17,65.18,65.04,65.11,61565.0,64.9026,64.9125,64.7731,64.8428,61565.0
2024-03-20 13:00:00,65.11,65.17,65.05,65.1,105316.0,64.8428,64.9026,64.7831,64.8329,105316.0
2024-03-20 13:10:00,65.09,65.13,64.87,64.98,158930.0,64.8229,64.8628,64.6038,64.7134,158930.0
2024-03-20 13:20:00,65.0,65.03,64.89,64.98,93109.0,64.7333,64.7632,64.6237,64.7134,93109.0
2024-03-20 13:30:00,64.98,65.1,64.86,64.94,107174.0,64.7134,64.8329,64.5939,64.6735,107174.0
2024-03-20 13:40:00,64.95,64.95,64.7,64.82,132085.0,64.6835,64.6835,64.4345,64.554,132085.0
2024-03-20 13:50:00,64.84,64.94,64.81,64.9,71356.0,64.5739,64.6735,64.5441,64.6337,71356.0
2024-03-20 14:00:00,64.94,65.72,64.92,65.2,650203.0,64.6735,65.4503,64.6536,64.9325,650203.0
2024-03-20 14:10:00,65.21,65.35,64.9,64.95,200017.0,64.9424,65.0819,64.6337,64.6835,200017.0
2024-03-20 14:20:00,64.95,65.27,64.9,65.2,227813.0,64.6835,65.0022,64.6337,64.9325,227813.0
2024-03-20 14:30:00,65.2,65.31,64.55,65.01,290234.0,64.9325,65.042,64.2851,64.7432,290234.0
2024-03-20 14:40:00,65.05,65.48,64.88,65.39,336438.0,64.7831,65.2113,64.6138,65.1217,336438.0
2024-03-20 14:50:00,65.39,65.5,65.21,65.29,267522.0,65.1217,65.2312,64.9424,65.0221,267522.0
2024-03-20 15:00:00,65.29,65.53,65.17,65.48,300549.0,65.0221,65.2611,64.9026,65.2113,300549.0
2024-03-20 15:10:00,65.5,65.73,65.39,65.68,367745.0,65.2312,65.4603,65.1217,65.4105,367745.0
2024-03-20 15:20:00,65.67,65.95,65.49,65.92,346005.0,65.4005,65.6794,65.2213,65.6495,346005.0
2024-03-20 15:30:00,65.92,66.05,65.51,65.66,515290.0,65.6495,65.779,65.2412,65.3906,515290.0
2024-03-20 15:40:00,65.65,65.7,65.44,65.47,349359.0,65.3806,65.4304,65.1715,65.2014,349359.0
2024-03-20 15:50:00,65.47,65.64,65.37,65.51,1691937.0,65.2014,65.3707,65.1018,65.2412,1691937.0
2024-03-21 09:30:00,68.0,68.21,67.47,67.98,1205863.0,67.721,67.9301,67.1932,67.7011,1205863.0
2024-03-21 09:40:00,67.99,68.15,67.28,67.29,475982.0,67.711,67.8704,67.0039,67.0139,475982.0
2024-03-21 09:50:00,67.3,67.57,67.26,67.4,494232.0,67.0239,67.2927,66.984,67.1234,494232.0
2024-03-21 10:00:00,67.39,67.63,67.26,67.59,568977.0,67.1135,67.3525,66.984,67.3127,568977.0
2024-03-21 10:10:00,67.59,67.9,67.47,67.85,372851.0,67.3127,67.6214,67.1932,67.5716,372851.0
2024-03-21 10:20:00,67.85,67.9,67.61,67.64,562314.0,67.5716,67.6214,67.3326,67.3625,562314.0
2024-03-21 10:30:00,67.64,67.85,67.37,67.61,366428.0,67.3625,67.5716,67.0936,67.3326,366428.0
2024-03-21 10:40:00,67.6,67.89,67.49,67.83,221268.0,67.3226,67.6114,67.2131,67.5517,221268.0
2024-03-21 10:50:00,67.84,68.17,67.65,67.83,323837.0,67.5616,67.8903,67.3724,67.5517,323837.0
2024-03-21 11:00:00,67.84,68.02,67.68,67.81,238460.0,67.5616,67.7409,67.4023,67.5318,238460.0
2024-03-21 11:10:00,67.82,68.02,67.68,67.87,211015.0,67.5417,67.7409,67.4023,67.5915,211015.0
2024-03-21 11:20:00,67.87,68.12,67.86,68.02,395194.0,67.5915,67.8405,67.5816,67.7409,395194.0
2024-03-21 11:30:00,68.0,68.06,67.87,68.05,197013.0,67.721,67.7807,67.5915,67.7708,197013.0
2024-03-21 11:40:00,68.05,68.09,67.98,68.03,458715.0,67.7708,67.8106,67.7011,67.7509,458715.0
2024-03-21 11:50:00,68.04,68.53,68.03,68.51,526228.0,67.7608,68.2488,67.7509,68.2289,526228.0
2024-03-21 12:00:00,68.54,68.56,68.07,68.18,284755.0,68.2588,68.2787,67.7907,67.9002,284755.0
2024-03-21 12:10:00,68.18,68.4,68.15,68.38,221145.0,67.9002,68.1193,67.8704,68.0994,221145.0
2024-03-21 12:20:00,68.39,68.41,68.18,68.37,204663.0,68.1094,68.1293,67.9002,68.0895,204663.0
2024-03-21 12:30:00,68.39,68.44,68.29,68.31,226984.0,68.1094,68.1592,68.0098,68.0297,226984.0
2024-03-21 12:40:00,68.31,68.34,67.88,67.95,252131.0,68.0297,68.0596,67.6015,67.6712,252131.0
2024-03-21 12:50:00,67.96,68.05,67.94,67.98,230156.0,67.6811,67.7708,67.6612,67.7011,230156.0
2024-03-21 13:00:00,68.0,68.19,67.93,67.98,156781.0,67.721,67.9102,67.6513,67.7011,156781.0
2024-03-21 13:10:00,67.98,68.0,67.72,67.81,100156.0,67.7011,67.721,67.4421,67.5318,100156.0
2024-03-21 13:20:00,67.81,67.93,67.76,67.9,158059.0,67.5318,67.6513,67.482,67.6214,158059.0
2024-03-21 13:30:00,67.88,67.89,67.59,67.76,108530.0,67.6015,67.6114,67.3127,67.482,108530.0
2024-03-21 13:40:00,67.77,67.83,67.47,67.52,205122.0,67.4919,67.5517,67.1932,67.2429,205122.0
2024-03-21 13:50:00,67.51,67.57,67.13,67.24,293665.0,67.233,67.2927,66.8545,66.9641,293665.0
2024-03-21 14:00:00,67.23,67.23,66.9,66.91,229372.0,66.9541,66.9541,66.6255,66.6355,229372.0
2024-03-21 14:10:00,66.92,67.06,66.87,66.98,104370.0,66.6454,66.7848,66.5956,66.7052,104370.0
2024-03-21 14:20:00,66.98,67.21,66.97,67.2,93956.0,66.7052,66.9342,66.6952,66.9243,93956.0
2024-03-21 14:30:00,67.2,67.23,66.81,66.91,127655.0,66.9243,66.9541,66.5359,66.6355,127655.0
2024-03-21 14:40:00,66.91,67.02,66.68,66.9,128650.0,66.6355,66.745,66.4064,66.6255,128650.0
2024-03-21 14:50:00,66.9,67.02,66.79,66.93,81817.0,66.6255,66.745,66.5159,66.6554,81817.0
2024-03-21 15:00:00,66.92,67.09,66.86,67.08,183398.0,66.6454,66.8147,66.5857,66.8048,183398.0
2024-03-21 15:10:00,67.08,67.34,67.07,67.3,145222.0,66.8048,67.0637,66.7948,67.0239,145222.0
2024-03-21 15:20:00,67.3,67.34,67.06,67.18,190548.0,67.0239,67.0637,66.7848,66.9043,190548.0
2024-03-21 15:30:00,67.18,67.29,66.96,66.99,177104.0,66.9043,67.0139,66.6852,66.7151,177104.0
2024-03-21 15:40:00,67.0,67.14,66.87,66.91,267979.0,66.7251,66.8645,66.5956,66.6355,267979.0
2024-03-21 15:50:00,66.92,66.99,66.45,66.56,1036743.0,66.6454,66.7151,66.1773,66.2869,1036743.0
2024-03-22 09:30:00,66.3,66.96,66.16,66.88,305312.0,66.028,66.6852,65.8885,66.6056,305312.0
2024-03-22 09:40:00,66.88,66.96,66.41,66.46,138711.0,66.6056,66.6852,66.1375,66.1873,138711.0
2024-03-22 09:50:00,66.49,66.62,66.38,66.51,113147.0,66.2172,66.3466,66.1076,66.2371,113147.0
2024-03-22 10:00:00,66.52,66.81,66.46,66.6,234137.0,66.2471,66.5359,66.1873,66.3267,234137.0
2024-03-22 10:10:00,66.6,66.64,66.52,66.59,178278.0,66.3267,66.3666,66.2471,66.3168,178278.0
2024-03-22 10:20:00,66.59,66.59,66.28,66.48,136232.0,66.3168,66.3168,66.008,66.2072,136232.0
2024-03-22 10:30:00,66.48,66.53,66.11,66.11,187469.0,66.2072,66.257,65.8387,65.8387,187469.0
2024-03-22 10:40:00,66.12,66.17,65.76,66.16,244011.0,65.8487,65.8985,65.4902,65.8885,244011.0
2024-03-22 10:50:00,66.17,66.17,66.0,66.11,149418.0,65.8985,65.8985,65.7292,65.8387,149418.0
2024-03-22 11:00:00,66.1,66.34,66.09,66.33,162123.0,65.8288,66.0678,65.8188,66.0578,162123.0
2024-03-22 11:10:00,66.34,66.54,66.32,66.38,144127.0,66.0678,66.267,66.0479,66.1076,144127.0
2024-03-22 11:20:00,66.38,66.55,66.36,66.5,144225.0,66.1076,66.2769,66.0877,66.2271,144225.0
2024-03-22 11:30:00,66.5,66.64,66.39,66.41,178476.0,66.2271,66.3666,66.1176,66.1375,178476.0
2024-03-22 11:40:00,66.41,66.45,66.33,66.37,82329.0,66.1375,66.1773,66.0578,66.0977,82329.0
2024-03-22 11:50:00,66.37,66.48,66.29,66.48,98987.0,66.0977,66.2072,66.018,66.2072,98987.0
2024-03-22 12:00:00,66.47,66.49,66.39,66.41,62767.0,66.1973,66.2172,66.1176,66.1375,62767.0
2024-03-22 12:10:00,66.44,66.54,66.33,66.4,127509.0,66.1674,66.267,66.0578,66.1275,127509.0
2024-03-22 12:20:00,66.4,66.4,66.31,66.38,65700.0,66.1275,66.1275,66.0379,66.1076,65700.0
2024-03-22 12:30:00,66.38,66.4,66.24,66.36,63111.0,66.1076,66.1275,65.9682,66.0877,63111.0
2024-03-22 12:40:00,66.36,66.47,66.36,66.46,213312.0,66.0877,66.1973,66.0877,66.1873,213312.0
2024-03-22 12:50:00,66.47,66.63,66.46,66.59,145972.0,66.1973,66.3566,66.1873,66.3168,145972.0
2024-03-22 13:00:00,66.6,66.74,66.57,66.69,210760.0,66.3267,66.4661,66.2968,66.4164,210760.0
2024-03-22 13:10:00,66.7,67.06,66.65,67.01,343806.0,66.4263,66.7848,66.3765,66.735,343806.0
2024-03-22 13:20:00,67.0,67.13,66.91,67.08,210307.0,66.7251,66.8545,66.6355,66.8048,210307.0
2024-03-22 13:30:00,67.1,67.26,67.09,67.14,231595.0,66.8247,66.984,66.8147,66.8645,231595.0
2024-03-22 13:40:00,67.15,67.16,66.99,67.12,316402.0,66.8745,66.8844,66.7151,66.8446,316402.0
2024-03-22 13:50:00,67.12,67.16,66.92,66.94,88307.0,66.8446,66.8844,66.6454,66.6653,88307.0
2024-03-22 14:00:00,66.94,66.96,66.76,66.8,104198.0,66.6653,66.6852,66.4861,66.5259,104198.0
2024-03-22 14:10:00,66.8,66.9,66.69,66.7,149001.0,66.5259,66.6255,66.4164,66.4263,149001.0
2024-03-22 14:20:00,66.7,66.76,66.59,66.73,121468.0,66.4263,66.4861,66.3168,66.4562,121468.0
2024-03-22 14:30:00,66.75,66.76,66.6,66.62,88455.0,66.4761,66.4861,66.3267,66.3466,88455.0
2024-03-22 14:40:00,66.61,66.7,66.52,66.65,174706.0,66.3367,66.4263,66.2471,66.3765,174706.0
2024-03-22 14:50:00,66.66,66.75,66.59,66.7,149650.0,66.3865,66.4761,66.3168,66.4263,149650.0
2024-03-22 15:00:00,66.7,66.71,66.51,66.53,257542.0,66.4263,66.4363,66.2371,66.257,257542.0
2024-03-22 15:10:00,66.53,66.54,66.2,66.33,200198.0,66.257,66.267,65.9284,66.0578,200198.0
2024-03-22 15:20:00,66.33,66.36,66.27,66.36,121695.0,66.0578,66.0877,65.9981,66.0877,121695.0
2024-03-22 15:30:00,66.35,66.5,66.27,66.47,245669.0,66.0777,66.2271,65.9981,66.1973,245669.0
2024-03-22 15:40:00,66.48,66.48,66.36,66.38,357888.0,66.2072,66.2072,66.0877,66.1076,357888.0
2024-03-22 15:50:00,66.39,66.71,66.38,66.54,915684.0,66.1176,66.4363,66.1076,66.267,915684.0
2024-03-25 09:30:00,65.59,65.6,64.44,65.37,967532.0,65.3209,65.3308,64.1756,65.1018,967532.0
2024-03-25 09:40:00,65.35,65.65,65.22,65.48,509657.0,65.0819,65.3806,64.9524,65.2113,509657.0
2024-03-25 09:50:00,65.47,65.71,65.35,65.43,415038.0,65.2014,65.4404,65.0819,65.1615,415038.0
2024-03-25 10:00:00,65.44,65.64,65.3,65.63,294015.0,65.1715,65.3707,65.0321,65.3607,294015.0
2024-03-25 10:10:00,65.64,66.1,65.63,65.94,326941.0,65.3707,65.8288,65.3607,65.6694,326941.0
2024-03-25 10:20:00,65.95,66.35,65.85,66.28,151404.0,65.6794,66.0777,65.5798,66.008,151404.0
2024-03-25 10:30:00,66.28,66.38,66.14,66.32,111619.0,66.008,66.1076,65.8686,66.0479,111619.0
2024-03-25 10:40:00,66.33,66.46,66.22,66.42,109121.0,66.0578,66.1873,65.9483,66.1475,109121.0
2024-03-25 10:50:00,66.42,66.6,66.31,66.6,100418.0,66.1475,66.3267,66.0379,66.3267,100418.0
2024-03-25 11:00:00,66.61,67.02,66.55,66.93,215538.0,66.3367,66.745,66.2769,66.6554,215538.0
2024-03-25 11:10:00,66.93,67.07,66.7,66.92,275329.0,66.6554,66.7948,66.4263,66.6454,275329.0
2024-03-25 11:20:00,66.92,66.94,66.63,66.72,208168.0,66.6454,66.6653,66.3566,66.4462,208168.0
2024-03-25 11:30:00,66.72,66.85,66.59,66.84,315024.0,66.4462,66.5757,66.3168,66.5657,315024.0
2024-03-25 11:40:00,66.84,66.87,66.43,66.59,135709.0,66.5657,66.5956,66.1574,66.3168,135709.0
2024-03-25 11:50:00,66.59,66.59,66.29,66.31,78384.0,66.3168,66.3168,66.018,66.0379,78384.0
2024-03-25 12:00:00,66.31,66.31,66.05,66.06,161539.0,66.0379,66.0379,65.779,65.7889,161539.0
2024-03-25 12:10:00,66.06,66.32,66.05,66.25,135758.0,65.7889,66.0479,65.779,65.9782,135758.0
2024-03-25 12:20:00,66.25,66.3,66.1,66.16,93050.0,65.9782,66.028,65.8288,65.8885,93050.0
2024-03-25 12:30:00,66.16,66.2,65.99,66.01,106871.0,65.8885,65.9284,65.7192,65.7391,106871.0
2024-03-25 12:40:00,66.0,66.13,65.97,66.09,98871.0,65.7292,65.8587,65.6993,65.8188,98871.0
2024-03-25 12:50:00,66.09,66.23,66.02,66.03,79539.0,65.8188,65.9582,65.7491,65.7591,79539.0
2024-03-25 13:00:00,66.03,66.2,66.03,66.07,89535.0,65.7591,65.9284,65.7591,65.7989,89535.0
2024-03-25 13:10:00,66.06,66.11,66.01,66.06,115070.0,65.7889,65.8387,65.7391,65.7889,115070.0
2024-03-25 13:20:00,66.06,66.09,65.97,66.06,105158.0,65.7889,65.8188,65.6993,65.7889,105158.0
2024-03-25 13:30:00,66.05,66.14,65.99,66.03,80552.0,65.779,65.8686,65.7192,65.7591,80552.0
2024-03-25 13:40:00,66.04,66.2,66.03,66.03,80279.0,65.769,65.9284,65.7591,65.7591,80279.0
2024-03-25 13:50:00,66.04,66.1,66.01,66.1,55279.0,65.769,65.8288,65.7391,65.8288,55279.0
2024-03-25 14:00:00,66.09,66.14,66.05,66.14,90379.0,65.8188,65.8686,65.779,65.8686,90379.0
2024-03-25 14:10:00,66.14,66.36,66.12,66.36,89379.0,65.8686,66.0877,65.8487,66.0877,89379.0
2024-03-25 14:20:00,66.36,66.46,66.3,66.38,65781.0,66.0877,66.1873,66.028,66.1076,65781.0
2024-03-25 14:30:00,66.38,66.4,66.26,66.35,72041.0,66.1076,66.1275,65.9881,66.0777,72041.0
2024-03-25 14:40:00,66.36,66.54,66.34,66.48,68951.0,66.0877,66.267,66.0678,66.2072,68951.0
2024-03-25 14:50:00,66.48,66.54,66.39,66.48,82644.0,66.2072,66.267,66.1176,66.2072,82644.0
2024-03-25 15:00:00,66.49,66.54,66.28,66.3,79270.0,66.2172,66.267,66.008,66.028,79270.0
2024-03-25 15:10:00,66.3,66.35,66.15,66.23,89513.0,66.028,66.0777,65.8786,65.9582,89513.0
2024-03-25 15:20:00,66.23,66.32,66.19,66.28,111439.0,65.9582,66.0479,65.9184,66.008,111439.0
2024-03-25 15:30:00,66.28,66.47,66.24,66.41,120202.0,66.008,66.1973,65.9682,66.1375,120202.0
2024-03-25 15:40:00,66.39,66.51,66.34,66.34,153082.0,66.1176,66.2371,66.0678,66.0678,153082.0
2024-03-25 15:50:00,66.35,66.37,66.08,66.09,581177.0,66.0777,66.0977,65.8089,65.8188,581177.0
2024-03-26 09:30:00,66.94,68.19,66.84,67.96,597138.0,66.6653,67.9102,66.5657,67.6811,597138.0
2024-03-26 09:40:00,67.96,68.28,67.53,68.12,615728.0,67.6811,67.9998,67.2529,67.8405,615728.0
2024-03-26 09:50:00,68.13,68.2,67.8,68.15,365117.0,67.8504,67.9202,67.5218,67.8704,365117.0
2024-03-26 10:00:00,68.19,68.64,68.14,68.38,567534.0,67.9102,68.3584,67.8604,68.0994,567534.0
2024-03-26 10:10:00,68.38,68.88,68.21,68.81,491618.0,68.0994,68.5974,67.9301,68.5277,491618.0
2024-03-26 10:20:00,68.82,68.95,68.39,68.44,292535.0,68.5376,68.6671,68.1094,68.1592,292535.0
2024-03-26 10:30:00,68.44,68.49,68.13,68.22,247541.0,68.1592,68.209,67.8504,67.9401,247541.0
2024-03-26 10:40:00,68.21,68.27,67.72,67.76,351977.0,67.9301,67.9899,67.4421,67.482,351977.0
2024-03-26 10:50:00,67.77,68.02,67.55,68.02,255337.0,67.4919,67.7409,67.2728,67.7409,255337.0
2024-03-26 11:00:00,68.02,68.11,67.85,68.09,136845.0,67.7409,67.8305,67.5716,67.8106,136845.0
2024-03-26 11:10:00,68.09,68.34,68.01,68.11,193428.0,67.8106,68.0596,67.7309,67.8305,193428.0
2024-03-26 11:20:00,68.12,68.33,67.98,67.98,105018.0,67.8405,68.0496,67.7011,67.7011,105018.0
2024-03-26 11:30:00,67.98,68.03,67.68,67.72,98821.0,67.7011,67.7509,67.4023,67.4421,98821.0
2024-03-26 11:40:00,67.69,67.84,67.63,67.77,101934.0,67.4123,67.5616,67.3525,67.4919,101934.0
2024-03-26 11:50:00,67.77,68.21,67.75,68.16,117210.0,67.4919,67.9301,67.472,67.8803,117210.0
2024-03-26 12:00:00,68.14,68.24,68.09,68.13,106563.0,67.8604,67.96,67.8106,67.8504,106563.0
2024-03-26 12:10:00,68.13,68.2,68.0,68.19,141265.0,67.8504,67.9202,67.721,67.9102,141265.0
2024-03-26 12:20:00,68.17,68.19,67.92,68.18,109979.0,67.8903,67.9102,67.6413,67.9002,109979.0
2024-03-26 12:30:00,68.18,68.39,68.09,68.33,119095.0,67.9002,68.1094,67.8106,68.0496,119095.0
2024-03-26 12:40:00,68.33,68.36,68.13,68.17,100269.0,68.0496,68.0795,67.8504,67.8903,100269.0
2024-03-26 12:50:00,68.17,68.23,68.05,68.08,142024.0,67.8903,67.95,67.7708,67.8006,142024.0
2024-03-26 13:00:00,68.08,68.21,67.95,68.2,84754.0,67.8006,67.9301,67.6712,67.9202,84754.0
2024-03-26 13:10:00,68.2,68.24,68.12,68.17,75577.0,67.9202,67.96,67.8405,67.8903,75577.0
2024-03-26 13:20:00,68.17,68.34,68.14,68.33,70164.0,67.8903,68.0596,67.8604,68.0496,70164.0
2024-03-26 13:30:00,68.33,68.42,68.24,68.24,89334.0,68.0496,68.1393,67.96,67.96,89334.0
2024-03-26 13:40:00,68.26,68.28,68.1,68.2,68021.0,67.9799,67.9998,67.8206,67.9202,68021.0
2024-03-26 13:50:00,68.19,68.24,68.1,68.12,77042.0,67.9102,67.96,67.8206,67.8405,77042.0
2024-03-26 14:00:00,68.13,68.33,68.13,68.27,69828.0,67.8504,68.0496,67.8504,67.9899,69828.0
2024-03-26 14:10:00,68.27,68.41,68.27,68.36,100907.0,67.9899,68.1293,67.9899,68.0795,100907.0
2024-03-26 14:20:00,68.34,68.64,68.31,68.62,234760.0,68.0596,68.3584,68.0297,68.3384,234760.0
2024-03-26 14:30:00,68.63,68.7,68.56,68.68,116875.0,68.3484,68.4181,68.2787,68.3982,116875.0
2024-03-26 14:40:00,68.67,68.72,68.57,68.66,123510.0,68.3882,68.438,68.2886,68.3783,123510.0
2024-03-26 14:50:00,68.66,68.79,68.61,68.67,129849.0,68.3783,68.5077,68.3285,68.3882,129849.0
2024-03-26 15:00:00,68.68,68.69,68.48,68.53,141929.0,68.3982,68.4081,68.199,68.2488,141929.0
2024-03-26 15:10:00,68.53,68.55,68.32,68.47,169891.0,68.2488,68.2687,68.0397,68.189,169891.0
2024-03-26 15:20:00,68.47,68.47,68.21,68.27,183895.0,68.189,68.189,67.9301,67.9899,183895.0
2024-03-26 15:30:00,68.27,68.29,68.01,68.18,266618.0,67.9899,68.0098,67.7309,67.9002,266618.0
2024-03-26 15:40:00,68.18,68.4,68.01,68.28,350391.0,67.9002,68.1193,67.7309,67.9998,350391.0
2024-03-26 15:50:00,68.28,68.4,68.17,68.26,1267577.0,67.9998,68.1193,67.8903,67.9799,1267577.0
2024-03-27 09:30:00,71.55,72.3,70.85,71.66,1879756.0,71.2564,72.0033,70.5593,71.366,1879756.0
2024-03-27 09:40:00,71.67,71.95,70.84,71.9,759018.0,71.3759,71.6548,70.5493,71.605,759018.0
2024-03-27 09:50:00,71.87,72.14,70.98,71.02,888538.0,71.5751,71.844,70.6888,70.7286,888538.0
2024-03-27 10:00:00,71.03,71.47,70.35,71.4,869998.0,70.7385,71.1767,70.0613,71.107,869998.0
2024-03-27 10:10:00,71.41,72.66,71.3,72.35,1184559.0,71.117,72.3619,71.0074,72.0531,1184559.0
2024-03-27 10:20:00,72.35,72.41,71.73,71.82,701487.0,72.0531,72.1129,71.4357,71.5253,701487.0
2024-03-27 10:30:00,71.84,72.2,71.63,72.2,474782.0,71.5452,71.9037,71.3361,71.9037,474782.0
2024-03-27 10:40:00,72.2,72.42,71.81,71.95,651373.0,71.9037,72.1228,71.5153,71.6548,651373.0
2024-03-27 10:50:00,71.94,72.58,71.93,72.48,470021.0,71.6448,72.2822,71.6349,72.1826,470021.0
2024-03-27 11:00:00,72.48,72.53,71.72,71.81,653584.0,72.1826,72.2324,71.4257,71.5153,653584.0
2024-03-27 11:10:00,71.81,71.86,71.54,71.65,466685.0,71.5153,71.5651,71.2465,71.356,466685.0
2024-03-27 11:20:00,71.64,71.82,71.29,71.29,275132.0,71.346,71.5253,70.9975,70.9975,275132.0
2024-03-27 11:30:00,71.29,71.44,71.04,71.06,388757.0,70.9975,71.1469,70.7485,70.7684,388757.0
2024-03-27 11:40:00,71.08,71.45,71.0,71.29,268143.0,70.7883,71.1568,70.7087,70.9975,268143.0
2024-03-27 11:50:00,71.29,71.5,71.19,71.29,227470.0,70.9975,71.2066,70.8979,70.9975,227470.0
2024-03-27 12:00:00,71.29,71.69,71.25,71.65,215257.0,70.9975,71.3958,70.9576,71.356,215257.0
2024-03-27 12:10:00,71.65,71.96,71.4,71.88,255855.0,71.356,71.6647,71.107,71.5851,255855.0
2024-03-27 12:20:00,71.89,72.11,71.78,71.9,235221.0,71.595,71.8141,71.4855,71.605,235221.0
2024-03-27 12:30:00,71.9,72.1,71.8,71.99,134781.0,71.605,71.8042,71.5054,71.6946,134781.0
2024-03-27 12:40:00,71.98,72.47,71.93,72.41,206634.0,71.6846,72.1726,71.6349,72.1129,206634.0
2024-03-27 12:50:00,72.41,72.51,72.15,72.46,185563.0,72.1129,72.2125,71.8539,72.1627,185563.0
2024-03-27 13:00:00,72.46,72.5,72.07,72.11,121002.0,72.1627,72.2025,71.7743,71.8141,121002.0
2024-03-27 13:10:00,72.11,72.39,71.95,72.32,135491.0,71.8141,72.093,71.6548,72.0233,135491.0
2024-03-27 13:20:00,72.33,72.34,72.17,72.21,91302.0,72.0332,72.0432,71.8739,71.9137,91302.0
2024-03-27 13:30:00,72.24,72.35,72.12,72.2,139687.0,71.9436,72.0531,71.8241,71.9037,139687.0
2024-03-27 13:40:00,72.2,72.49,72.18,72.39,270822.0,71.9037,72.1926,71.8838,72.093,270822.0
2024-03-27 13:50:00,72.39,72.48,72.21,72.48,151569.0,72.093,72.1826,71.9137,72.1826,151569.0
2024-03-27 14:00:00,72.47,72.49,72.18,72.29,161563.0,72.1726,72.1926,71.8838,71.9934,161563.0
2024-03-27 14:10:00,72.28,72.38,72.25,72.32,183568.0,71.9834,72.083,71.9535,72.0233,183568.0
2024-03-27 14:20:00,72.32,72.61,72.31,72.61,186170.0,72.0233,72.3121,72.0133,72.3121,186170.0
2024-03-27 14:30:00,72.6,72.76,72.56,72.56,264169.0,72.3021,72.4614,72.2623,72.2623,264169.0
2024-03-27 14:40:00,72.57,72.77,72.53,72.56,191293.0,72.2722,72.4714,72.2324,72.2623,191293.0
2024-03-27 14:50:00,72.55,72.63,72.35,72.58,339359.0,72.2523,72.332,72.0531,72.2822,339359.0
2024-03-27 15:00:00,72.59,72.75,72.48,72.5,195556.0,72.2921,72.4515,72.1826,72.2025,195556.0
2024-03-27 15:10:00,72.49,72.51,72.1,72.12,226155.0,72.1926,72.2125,71.8042,71.8241,226155.0
2024-03-27 15:20:00,72.12,72.27,72.02,72.12,312461.0,71.8241,71.9735,71.7245,71.8241,312461.0
2024-03-27 15:30:00,72.12,72.36,72.07,72.32,330658.0,71.8241,72.0631,71.7743,72.0233,330658.0
2024-03-27 15:40:00,72.33,72.6,72.28,72.38,540745.0,72.0332,72.3021,71.9834,72.083,540745.0
2024-03-27 15:50:00,72.38,72.52,72.22,72.28,1495976.0,72.083,72.2224,71.9237,71.9834,1495976.0
2024-03-28 09:30:00,71.88,72.31,71.71,72.27,523754.0,71.5851,72.0133,71.4158,71.9735,523754.0
2024-03-28 09:40:00,72.25,72.58,71.94,71.95,268627.0,71.9535,72.2822,71.6448,71.6548,268627.0
2024-03-28 09:50:00,71.94,71.96,71.24,71.4,293456.0,71.6448,71.6647,70.9477,71.107,293456.0
2024-03-28 10:00:00,71.42,71.6,71.03,71.03,257071.0,71.1269,71.3062,70.7385,70.7385,257071.0
2024-03-28 10:10:00,71.04,71.04,70.53,70.77,337599.0,70.7485,70.7485,70.2406,70.4796,337599.0
2024-03-28 10:20:00,70.77,71.06,70.59,71.0,264099.0,70.4796,70.7684,70.3004,70.7087,264099.0
2024-03-28 10:30:00,71.0,71.33,70.93,71.22,205972.0,70.7087,71.0373,70.639,70.9278,205972.0
2024-03-28 10:40:00,71.23,71.73,71.2,71.62,347219.0,70.9377,71.4357,70.9078,71.3261,347219.0
2024-03-28 10:50:00,71.63,71.64,71.29,71.45,154322.0,71.3361,71.346,70.9975,71.1568,154322.0
2024-03-28 11:00:00,71.46,71.65,71.42,71.53,128578.0,71.1668,71.356,71.1269,71.2365,128578.0
2024-03-28 11:10:00,71.54,71.64,71.49,71.64,123668.0,71.2465,71.346,71.1967,71.346,123668.0
2024-03-28 11:20:00,71.63,71.73,71.49,71.62,151921.0,71.3361,71.4357,71.1967,71.3261,151921.0
2024-03-28 11:30:00,71.62,71.67,71.42,71.46,116806.0,71.3261,71.3759,71.1269,71.1668,116806.0
2024-03-28 11:40:00,71.46,71.64,71.39,71.61,93539.0,71.1668,71.346,71.0971,71.3162,93539.0
2024-03-28 11:50:00,71.61,71.78,71.54,71.7,119691.0,71.3162,71.4855,71.2465,71.4058,119691.0
2024-03-28 12:00:00,71.69,71.78,71.4,71.51,130555.0,71.3958,71.4855,71.107,71.2166,130555.0
2024-03-28 12:10:00,71.51,71.6,71.43,71.47,81769.0,71.2166,71.3062,71.1369,71.1767,81769.0
2024-03-28 12:20:00,71.48,71.67,71.44,71.67,69987.0,71.1867,71.3759,71.1469,71.3759,69987.0
2024-03-28 12:30:00,71.66,71.69,71.49,71.51,72062.0,71.366,71.3958,71.1967,71.2166,72062.0
2024-03-28 12:40:00,71.49,71.71,71.49,71.61,61803.0,71.1967,71.4158,71.1967,71.3162,61803.0
2024-03-28 12:50:00,71.6,71.69,71.45,71.51,79287.0,71.3062,71.3958,71.1568,71.2166,79287.0
2024-03-28 13:00:00,71.51,71.51,71.24,71.33,139034.0,71.2166,71.2166,70.9477,71.0373,139034.0
2024-03-28 13:10:00,71.33,71.33,71.16,71.25,96785.0,71.0373,71.0373,70.868,70.9576,96785.0
2024-03-28 13:20:00,71.24,71.27,71.1,71.15,75924.0,70.9477,70.9776,70.8083,70.8581,75924.0
2024-03-28 13:30:00,71.14,71.2,70.96,71.09,263365.0,70.8481,70.9078,70.6688,70.7983,263365.0
2024-03-28 13:40:00,71.09,71.12,70.95,71.09,107340.0,70.7983,70.8282,70.6589,70.7983,107340.0
2024-03-28 13:50:00,71.08,71.17,70.87,70.9,68617.0,70.7883,70.878,70.5792,70.6091,68617.0
2024-03-28 14:00:00,70.9,70.98,70.82,70.87,88014.0,70.6091,70.6888,70.5294,70.5792,88014.0
2024-03-28 14:10:00,70.87,71.03,70.83,70.84,74432.0,70.5792,70.7385,70.5394,70.5493,74432.0
2024-03-28 14:20:00,70.86,71.17,70.85,71.07,139704.0,70.5692,70.878,70.5593,70.7784,139704.0
2024-03-28 14:30:00,71.08,71.1,70.9,70.93,71811.0,70.7883,70.8083,70.6091,70.639,71811.0
2024-03-28 14:40:00,70.93,71.0,70.87,70.97,94814.0,70.639,70.7087,70.5792,70.6788,94814.0
2024-03-28 14:50:00,70.97,71.04,70.87,70.91,126579.0,70.6788,70.7485,70.5792,70.619,126579.0
2024-03-28 15:00:00,70.92,71.0,70.73,70.78,135596.0,70.629,70.7087,70.4398,70.4896,135596.0
2024-03-28 15:10:00,70.78,71.01,70.77,70.98,129417.0,70.4896,70.7186,70.4796,70.6888,129417.0
2024-03-28 15:20:00,70.99,71.07,70.88,70.94,185903.0,70.6987,70.7784,70.5892,70.6489,185903.0
2024-03-28 15:30:00,70.92,70.99,70.71,70.81,148525.0,70.629,70.6987,70.4199,70.5194,148525.0
2024-03-28 15:40:00,70.81,70.92,70.74,70.78,139635.0,70.5194,70.629,70.4497,70.4896,139635.0
2024-03-28 15:50:00,70.77,71.01,70.73,70.91,911632.0,70.4796,70.7186,70.4398,70.619,911632.0
2024-04-01 09:30:00,71.49,73.6,71.39,73.28,953145.0,71.1967,73.298,71.0971,72.9793,953145.0
2024-04-01 09:40:00,73.3,73.82,73.28,73.67,494373.0,72.9992,73.5171,72.9793,73.3677,494373.0
2024-04-01 09:50:00,73.65,73.9,73.22,73.26,280504.0,73.3478,73.5968,72.9196,72.9594,280504.0
2024-04-01 10:00:00,73.22,73.56,72.79,72.87,232391.0,72.9196,73.2582,72.4913,72.571,232391.0
2024-04-01 10:10:00,72.88,73.11,72.42,72.47,238334.0,72.581,72.81,72.1228,72.1726,238334.0
2024-04-01 10:20:00,72.47,73.07,72.44,72.75,201786.0,72.1726,72.7702,72.1428,72.4515,201786.0
2024-04-01 10:30:00,72.74,72.93,72.56,72.64,130305.0,72.4415,72.6307,72.2623,72.3419,130305.0
2024-04-01 10:40:00,72.64,72.9,72.62,72.85,110240.0,72.3419,72.6009,72.322,72.5511,110240.0
2024-04-01 10:50:00,72.86,72.92,72.43,72.9,200791.0,72.561,72.6208,72.1328,72.6009,200791.0
2024-04-01 11:00:00,72.9,72.92,72.64,72.81,129398.0,72.6009,72.6208,72.3419,72.5112,129398.0
2024-04-01 11:10:00,72.8,72.8,72.42,72.49,113984.0,72.5013,72.5013,72.1228,72.1926,113984.0
2024-04-01 11:20:00,72.49,72.9,72.24,72.9,159183.0,72.1926,72.6009,71.9436,72.6009,159183.0
2024-04-01 11:30:00,72.88,72.97,72.75,72.78,109062.0,72.581,72.6706,72.4515,72.4814,109062.0
2024-04-01 11:40:00,72.8,73.01,72.8,73.0,105150.0,72.5013,72.7104,72.5013,72.7005,105150.0
2024-04-01 11:50:00,72.99,73.0,72.77,72.81,76772.0,72.6905,72.7005,72.4714,72.5112,76772.0
2024-04-01 12:00:00,72.81,73.01,72.71,73.0,118523.0,72.5112,72.7104,72.4117,72.7005,118523.0
2024-04-01 12:10:00,72.99,73.41,72.95,73.41,151371.0,72.6905,73.1088,72.6507,73.1088,151371.0
2024-04-01 12:20:00,73.42,73.47,73.27,73.42,113092.0,73.1187,73.1685,72.9694,73.1187,113092.0
2024-04-01 12:30:00,73.43,73.45,73.15,73.19,90790.0,73.1287,73.1486,72.8498,72.8897,90790.0
2024-04-01 12:40:00,73.18,73.28,73.1,73.13,69163.0,72.8797,72.9793,72.8001,72.8299,69163.0
2024-04-01 12:50:00,73.14,73.32,73.08,73.12,107246.0,72.8399,73.0191,72.7801,72.82,107246.0
2024-04-01 13:00:00,73.11,73.15,72.79,72.83,101732.0,72.81,72.8498,72.4913,72.5312,101732.0
2024-04-01 13:10:00,72.83,72.86,72.66,72.73,79105.0,72.5312,72.561,72.3619,72.4316,79105.0
2024-04-01 13:20:00,72.73,72.74,72.51,72.72,85864.0,72.4316,72.4415,72.2125,72.4216,85864.0
2024-04-01 13:30:00,72.72,72.8,72.68,72.73,49468.0,72.4216,72.5013,72.3818,72.4316,49468.0
2024-04-01 13:40:00,72.74,72.84,72.72,72.81,59262.0,72.4415,72.5411,72.4216,72.5112,59262.0
2024-04-01 13:50:00,72.81,72.82,72.64,72.78,81544.0,72.5112,72.5212,72.3419,72.4814,81544.0
2024-04-01 14:00:00,72.77,72.79,72.72,72.78,85208.0,72.4714,72.4913,72.4216,72.4814,85208.0
2024-04-01 14:10:00,72.78,72.78,72.64,72.7,70313.0,72.4814,72.4814,72.3419,72.4017,70313.0
2024-04-01 14:20:00,72.69,72.84,72.68,72.8,79972.0,72.3917,72.5411,72.3818,72.5013,79972.0
2024-04-01 14:30:00,72.8,72.88,72.71,72.87,70626.0,72.5013,72.581,72.4117,72.571,70626.0
2024-04-01 14:40:00,72.87,72.99,72.84,72.95,166735.0,72.571,72.6905,72.5411,72.6507,166735.0
2024-04-01 14:50:00,72.93,72.98,72.79,72.89,70208.0,72.6307,72.6805,72.4913,72.5909,70208.0
2024-04-01 15:00:00,72.89,72.97,72.74,72.95,114141.0,72.5909,72.6706,72.4415,72.6507,114141.0
2024-04-01 15:10:00,72.95,73.0,72.83,72.94,136693.0,72.6507,72.7005,72.5312,72.6407,136693.0
2024-04-01 15:20:00,72.93,73.12,72.92,72.93,150001.0,72.6307,72.82,72.6208,72.6307,150001.0
2024-04-01 15:30:00,72.94,73.05,72.83,72.96,141033.0,72.6407,72.7503,72.5312,72.6606,141033.0
2024-04-01 15:40:00,72.96,73.18,72.93,72.95,171361.0,72.6606,72.8797,72.6307,72.6507,171361.0
2024-04-01 15:50:00,72.95,73.33,72.77,73.21,727733.0,72.6507,73.0291,72.4714,72.9096,727733.0
2024-04-02 09:30:00,71.95,72.49,71.72,72.39,541771.0,71.6548,72.1926,71.4257,72.093,541771.0
2024-04-02 09:40:00,72.39,72.39,71.51,71.87,348559.0,72.093,72.093,71.2166,71.5751,348559.0
2024-04-02 09:50:00,71.85,72.22,71.7,72.22,164561.0,71.5552,71.9237,71.4058,71.9237,164561.0
2024-04-02 10:00:00,72.19,72.56,71.98,72.51,262472.0,71.8938,72.2623,71.6846,72.2125,262472.0
2024-04-02 10:10:00,72.5,72.5,71.81,71.9,192837.0,72.2025,72.2025,71.5153,71.605,192837.0
2024-04-02 10:20:00,71.89,72.22,71.86,72.14,120397.0,71.595,71.9237,71.5651,71.844,120397.0
2024-04-02 10:30:00,72.14,72.19,71.94,72.03,165493.0,71.844,71.8938,71.6448,71.7344,165493.0
2024-04-02 10:40:00,72.03,72.08,71.85,72.02,151607.0,71.7344,71.7842,71.5552,71.7245,151607.0
2024-04-02 10:50:00,72.03,72.29,71.93,71.93,156818.0,71.7344,71.9934,71.6349,71.6349,156818.0
2024-04-02 11:00:00,71.94,72.07,71.81,71.97,156431.0,71.6448,71.7743,71.5153,71.6747,156431.0
2024-04-02 11:10:00,71.98,72.28,71.95,72.28,180204.0,71.6846,71.9834,71.6548,71.9834,180204.0
2024-04-02 11:20:00,72.28,72.52,72.25,72.31,157544.0,71.9834,72.2224,71.9535,72.0133,157544.0
2024-04-02 11:30:00,72.31,72.5,72.21,72.38,120684.0,72.0133,72.2025,71.9137,72.083,120684.0
2024-04-02 11:40:00,72.38,72.46,72.01,72.11,125816.0,72.083,72.1627,71.7145,71.8141,125816.0
2024-04-02 11:50:00,72.12,72.16,72.0,72.02,97292.0,71.8241,71.8639,71.7046,71.7245,97292.0
2024-04-02 12:00:00,72.01,72.16,71.99,72.13,77625.0,71.7145,71.8639,71.6946,71.834,77625.0
2024-04-02 12:10:00,72.12,72.28,72.09,72.18,88468.0,71.8241,71.9834,71.7942,71.8838,88468.0
2024-04-02 12:20:00,72.19,72.32,72.12,72.17,96665.0,71.8938,72.0233,71.8241,71.8739,96665.0
2024-04-02 12:30:00,72.17,72.58,72.14,72.48,178618.0,71.8739,72.2822,71.844,72.1826,178618.0
2024-04-02 12:40:00,72.5,72.51,72.28,72.42,113478.0,72.2025,72.2125,71.9834,72.1228,113478.0
2024-04-02 12:50:00,72.42,72.6,72.35,72.6,85375.0,72.1228,72.3021,72.0531,72.3021,85375.0
2024-04-02 13:00:00,72.61,72.69,72.47,72.62,125792.0,72.3121,72.3917,72.1726,72.322,125792.0
2024-04-02 13:10:00,72.61,72.62,72.44,72.47,83692.0,72.3121,72.322,72.1428,72.1726,83692.0
2024-04-02 13:20:00,72.47,72.61,72.42,72.61,104541.0,72.1726,72.3121,72.1228,72.3121,104541.0
2024-04-02 13:30:00,72.61,72.75,72.58,72.72,91402.0,72.3121,72.4515,72.2822,72.4216,91402.0
2024-04-02 13:40:00,72.73,72.87,72.68,72.83,124734.0,72.4316,72.571,72.3818,72.5312,124734.0
2024-04-02 13:50:00,72.83,72.96,72.82,72.87,171681.0,72.5312,72.6606,72.5212,72.571,171681.0
2024-04-02 14:00:00,72.86,73.17,72.77,73.16,185880.0,72.561,72.8698,72.4714,72.8598,185880.0
2024-04-02 14:10:00,73.17,73.28,72.86,73.06,512319.0,72.8698,72.9793,72.561,72.7602,512319.0
2024-04-02 14:20:00,73.06,73.24,73.06,73.12,319792.0,72.7602,72.9395,72.7602,72.82,319792.0
2024-04-02 14:30:00,73.12,73.26,73.03,73.25,110856.0,72.82,72.9594,72.7303,72.9494,110856.0
2024-04-02 14:40:00,73.26,73.36,72.98,73.09,141378.0,72.9594,73.059,72.6805,72.7901,141378.0
2024-04-02 14:50:00,73.1,73.28,73.09,73.23,110523.0,72.8001,72.9793,72.7901,72.9295,110523.0
2024-04-02 15:00:00,73.23,73.32,73.05,73.24,206884.0,72.9295,73.0191,72.7503,72.9395,206884.0
2024-04-02 15:10:00,73.25,73.26,73.03,73.06,203376.0,72.9494,72.9594,72.7303,72.7602,203376.0
2024-04-02 15:20:00,73.06,73.25,73.01,73.25,163236.0,72.7602,72.9494,72.7104,72.9494,163236.0
2024-04-02 15:30:00,73.26,73.55,73.16,73.55,272275.0,72.9594,73.2482,72.8598,73.2482,272275.0
2024-04-02 15:40:00,73.53,73.69,73.35,73.4,654012.0,73.2283,73.3876,73.049,73.0988,654012.0
2024-04-02 15:50:00,73.4,73.71,73.35,73.61,1120269.0,73.0988,73.4075,73.049,73.308,1120269.0
2024-04-03 09:30:00,73.22,73.83,72.62,73.33,667135.0,72.9196,73.5271,72.322,73.0291,667135.0
2024-04-03 09:40:00,73.35,73.69,73.2,73.38,198583.0,73.049,73.3876,72.8996,73.0789,198583.0
2024-04-03 09:50:00,73.4,73.62,73.2,73.28,201285.0,73.0988,73.3179,72.8996,72.9793,201285.0
2024-04-03 10:00:00,73.32,74.41,73.32,74.11,267872.0,73.0191,74.1047,73.0191,73.8059,267872.0
2024-04-03 10:10:00,74.1,74.89,74.07,74.87,363350.0,73.7959,74.5827,73.7661,74.5628,363350.0
2024-04-03 10:20:00,74.86,75.25,74.7,75.15,372222.0,74.5528,74.9412,74.3935,74.8416,372222.0
2024-04-03 10:30:00,75.16,75.53,74.96,74.96,512080.0,74.8516,75.2201,74.6524,74.6524,512080.0
2024-04-03 10:40:00,74.98,75.14,74.86,74.9,185290.0,74.6723,74.8317,74.5528,74.5927,185290.0
2024-04-03 10:50:00,74.92,75.02,74.79,74.8,164860.0,74.6126,74.7122,74.4831,74.4931,164860.0
2024-04-03 11:00:00,74.8,74.86,74.32,74.37,129277.0,74.4931,74.5528,74.015,74.0648,129277.0
2024-04-03 11:10:00,74.37,74.55,74.35,74.45,112338.0,74.0648,74.2441,74.0449,74.1445,112338.0
2024-04-03 11:20:00,74.46,74.55,74.33,74.35,75269.0,74.1545,74.2441,74.025,74.0449,75269.0
2024-04-03 11:30:00,74.36,74.47,74.23,74.32,132483.0,74.0549,74.1644,73.9254,74.015,132483.0
2024-04-03 11:40:00,74.32,74.51,74.23,74.25,108761.0,74.015,74.2043,73.9254,73.9453,108761.0
2024-04-03 11:50:00,74.26,74.26,74.01,74.05,98433.0,73.9553,73.9553,73.7063,73.7462,98433.0
2024-04-03 12:00:00,74.06,74.11,73.87,73.94,91213.0,73.7561,73.8059,73.5669,73.6366,91213.0
2024-04-03 12:10:00,73.92,73.93,73.62,73.89,144031.0,73.6167,73.6266,73.3179,73.5868,144031.0
2024-04-03 12:20:00,73.91,74.02,73.83,73.91,141471.0,73.6067,73.7163,73.5271,73.6067,141471.0
2024-04-03 12:30:00,73.89,74.08,73.69,73.7,123123.0,73.5868,73.776,73.3876,73.3976,123123.0
2024-04-03 12:40:00,73.71,74.06,73.71,73.89,97702.0,73.4075,73.7561,73.4075,73.5868,97702.0
2024-04-03 12:50:00,73.89,74.0,73.84,73.86,104681.0,73.5868,73.6964,73.537,73.5569,104681.0
2024-04-03 13:00:00,73.83,73.96,73.79,73.82,54388.0,73.5271,73.6565,73.4872,73.5171,54388.0
2024-04-03 13:10:00,73.84,73.98,73.84,73.97,93579.0,73.537,73.6764,73.537,73.6665,93579.0
2024-04-03 13:20:00,73.96,74.11,73.85,73.94,182643.0,73.6565,73.8059,73.547,73.6366,182643.0
2024-04-03 13:30:00,73.95,74.03,73.76,73.76,143571.0,73.6466,73.7262,73.4573,73.4573,143571.0
2024-04-03 13:40:00,73.76,73.92,73.76,73.87,67567.0,73.4573,73.6167,73.4573,73.5669,67567.0
2024-04-03 13:50:00,73.87,74.02,73.86,73.96,95460.0,73.5669,73.7163,73.5569,73.6565,95460.0
2024-04-03 14:00:00,73.97,74.3,73.94,74.19,138444.0,73.6665,73.9951,73.6366,73.8856,138444.0
2024-04-03 14:10:00,74.19,74.26,73.93,73.94,190740.0,73.8856,73.9553,73.6266,73.6366,190740.0
2024-04-03 14:20:00,73.93,74.02,73.84,73.85,85057.0,73.6266,73.7163,73.537,73.547,85057.0
2024-04-03 14:30:00,73.84,73.89,73.78,73.79,100694.0,73.537,73.5868,73.4773,73.4872,100694.0
2024-04-03 14:40:00,73.81,73.86,73.59,73.59,165923.0,73.5071,73.5569,73.288,73.288,165923.0
2024-04-03 14:50:00,73.6,73.67,73.43,73.5,145824.0,73.298,73.3677,73.1287,73.1984,145824.0
2024-04-03 15:00:00,73.49,73.51,73.25,73.33,251812.0,73.1885,73.2084,72.9494,73.0291,251812.0
2024-04-03 15:10:00,73.34,73.34,72.63,72.84,340813.0,73.0391,73.0391,72.332,72.5411,340813.0
2024-04-03 15:20:00,72.85,72.93,72.55,72.62,419090.0,72.5511,72.6307,72.2523,72.322,419090.0
2024-04-03 15:30:00,72.61,72.83,72.46,72.75,204064.0,72.3121,72.5312,72.1627,72.4515,204064.0
2024-04-03 15:40:00,72.75,72.81,72.61,72.8,278124.0,72.4515,72.5112,72.3121,72.5013,278124.0
2024-04-03 15:50:00,72.79,73.12,72.68,73.07,786063.0,72.4913,72.82,72.3818,72.7702,786063.0
2024-04-04 09:30:00,75.01,76.29,74.47,74.56,770030.0,74.7022,75.977,74.1644,74.2541,770030.0
2024-04-04 09:40:00,74.56,75.15,74.4,74.64,310484.0,74.2541,74.8416,74.0947,74.3337,310484.0
2024-04-04 09:50:00,74.66,74.82,74.35,74.44,207091.0,74.3537,74.513,74.0449,74.1346,207091.0
2024-04-04 10:00:00,74.43,75.08,74.43,75.06,293461.0,74.1246,74.7719,74.1246,74.752,293461.0
2024-04-04 10:10:00,75.06,75.14,74.47,74.53,153867.0,74.752,74.8317,74.1644,74.2242,153867.0
2024-04-04 10:20:00,74.55,74.62,74.19,74.55,180082.0,74.2441,74.3138,73.8856,74.2441,180082.0
2024-04-04 10:30:00,74.55,74.57,74.27,74.39,123061.0,74.2441,74.264,73.9653,74.0848,123061.0
2024-04-04 10:40:00,74.38,74.44,73.95,74.08,165719.0,74.0748,74.1346,73.6466,73.776,165719.0
2024-04-04 10:50:00,74.08,74.15,73.87,74.07,122245.0,73.776,73.8457,73.5669,73.7661,122245.0
2024-04-04 11:00:00,74.08,74.16,73.86,74.03,147207.0,73.776,73.8557,73.5569,73.7262,147207.0
2024-04-04 11:10:00,74.03,74.07,73.88,73.95,102972.0,73.7262,73.7661,73.5769,73.6466,102972.0
2024-04-04 11:20:00,73.94,74.18,73.94,74.16,47784.0,73.6366,73.8756,73.6366,73.8557,47784.0
2024-04-04 11:30:00,74.17,74.25,74.01,74.06,80596.0,73.8657,73.9453,73.7063,73.7561,80596.0
2024-04-04 11:40:00,74.06,74.33,74.05,74.25,59982.0,73.7561,74.025,73.7462,73.9453,59982.0
2024-04-04 11:50:00,74.25,74.39,74.24,74.39,66676.0,73.9453,74.0848,73.9354,74.0848,66676.0
2024-04-04 12:00:00,74.38,74.49,74.24,74.47,89772.0,74.0748,74.1843,73.9354,74.1644,89772.0
2024-04-04 12:10:00,74.46,74.54,74.24,74.26,75088.0,74.1545,74.2341,73.9354,73.9553,75088.0
2024-04-04 12:20:00,74.26,74.35,74.16,74.22,47759.0,73.9553,74.0449,73.8557,73.9155,47759.0
2024-04-04 12:30:00,74.22,74.22,74.11,74.2,45645.0,73.9155,73.9155,73.8059,73.8955,45645.0
2024-04-04 12:40:00,74.2,74.25,74.08,74.12,57784.0,73.8955,73.9453,73.776,73.8159,57784.0
2024-04-04 12:50:00,74.12,74.14,73.95,73.99,80891.0,73.8159,73.8358,73.6466,73.6864,80891.0
2024-04-04 13:00:00,73.99,74.0,73.86,73.92,72384.0,73.6864,73.6964,73.5569,73.6167,72384.0
2024-04-04 13:10:00,73.92,74.03,73.87,73.98,121221.0,73.6167,73.7262,73.5669,73.6764,121221.0
2024-04-04 13:20:00,73.98,74.09,73.89,73.9,234974.0,73.6764,73.786,73.5868,73.5968,234974.0
2024-04-04 13:30:00,73.9,73.95,73.79,73.83,81018.0,73.5968,73.6466,73.4872,73.5271,81018.0
2024-04-04 13:40:00,73.83,73.83,73.61,73.76,89907.0,73.5271,73.5271,73.308,73.4573,89907.0
2024-04-04 13:50:00,73.76,73.79,73.47,73.62,76018.0,73.4573,73.4872,73.1685,73.3179,76018.0
2024-04-04 14:00:00,73.64,73.66,73.36,73.42,91784.0,73.3378,73.3578,73.059,73.1187,91784.0
2024-04-04 14:10:00,73.43,73.43,72.76,72.81,131070.0,73.1287,73.1287,72.4614,72.5112,131070.0
2024-04-04 14:20:00,72.81,73.01,72.36,72.39,157923.0,72.5112,72.7104,72.0631,72.093,157923.0
2024-04-04 14:30:00,72.37,72.53,72.09,72.33,197878.0,72.073,72.2324,71.7942,72.0332,197878.0
2024-04-04 14:40:00,72.32,72.4,71.97,72.3,188824.0,72.0233,72.1029,71.6747,72.0033,188824.0
2024-04-04 14:50:00,72.31,72.32,71.41,71.59,298459.0,72.0133,72.0233,71.117,71.2962,298459.0
2024-04-04 15:00:00,71.57,71.57,71.01,71.17,529064.0,71.2763,71.2763,70.7186,70.878,529064.0
2024-04-04 15:10:00,71.14,71.19,70.85,70.85,217732.0,70.8481,70.8979,70.5593,70.5593,217732.0
2024-04-04 15:20:00,70.84,71.03,70.43,70.43,336222.0,70.5493,70.7385,70.141,70.141,336222.0
2024-04-04 15:30:00,70.43,71.0,70.42,70.89,251241.0,70.141,70.7087,70.131,70.5991,251241.0
2024-04-04 15:40:00,70.9,71.01,70.76,70.81,399483.0,70.6091,70.7186,70.4697,70.5194,399483.0
2024-04-04 15:50:00,70.83,71.5,70.81,70.82,1269196.0,70.5394,71.2066,70.5194,70.5294,1269196.0
2024-04-05 09:30:00,71.32,72.49,71.05,71.11,424699.0,71.0274,72.1926,70.7585,70.8182,424699.0
2024-04-05 09:40:00,71.13,71.82,71.04,71.62,218517.0,70.8381,71.5253,70.7485,71.3261,218517.0
2024-04-05 09:50:00,71.62,72.25,71.6,71.93,141080.0,71.3261,71.9535,71.3062,71.6349,141080.0
2024-04-05 10:00:00,71.98,71.98,71.49,71.73,161819.0,71.6846,71.6846,71.1967,71.4357,161819.0
2024-04-05 10:10:00,71.73,71.85,71.44,71.51,127741.0,71.4357,71.5552,71.1469,71.2166,127741.0
2024-04-05 10:20:00,71.44,71.53,71.19,71.32,110378.0,71.1469,71.2365,70.8979,71.0274,110378.0
2024-04-05 10:30:00,71.33,71.74,71.31,71.52,187239.0,71.0373,71.4456,71.0174,71.2265,187239.0
2024-04-05 10:40:00,71.53,71.6,71.3,71.5,182903.0,71.2365,71.3062,71.0074,71.2066,182903.0
2024-04-05 10:50:00,71.5,72.0,71.43,71.84,239302.0,71.2066,71.7046,71.1369,71.5452,239302.0
2024-04-05 11:00:00,71.84,71.89,71.45,71.67,105860.0,71.5452,71.595,71.1568,71.3759,105860.0
2024-04-05 11:10:00,71.64,71.74,71.34,71.63,61013.0,71.346,71.4456,71.0473,71.3361,61013.0
2024-04-05 11:20:00,71.64,71.72,71.52,71.71,66800.0,71.346,71.4257,71.2265,71.4158,66800.0
2024-04-05 11:30:00,71.7,71.83,71.55,71.71,107493.0,71.4058,71.5353,71.2564,71.4158,107493.0
2024-04-05 11:40:00,71.68,71.86,71.55,71.79,103116.0,71.3859,71.5651,71.2564,71.4954,103116.0
2024-04-05 11:50:00,71.81,72.4,71.8,72.37,140324.0,71.5153,72.1029,71.5054,72.073,140324.0
2024-04-05 12:00:00,72.37,72.47,72.27,72.37,98066.0,72.073,72.1726,71.9735,72.073,98066.0
2024-04-05 12:10:00,72.37,72.39,72.13,72.25,110296.0,72.073,72.093,71.834,71.9535,110296.0
2024-04-05 12:20:00,72.25,72.33,72.09,72.18,182114.0,71.9535,72.0332,71.7942,71.8838,182114.0
2024-04-05 12:30:00,72.19,72.24,72.01,72.24,143056.0,71.8938,71.9436,71.7145,71.9436,143056.0
2024-04-05 12:40:00,72.26,72.26,72.05,72.09,110129.0,71.9635,71.9635,71.7544,71.7942,110129.0
2024-04-05 12:50:00,72.1,72.43,72.1,72.34,252366.0,71.8042,72.1328,71.8042,72.0432,252366.0
2024-04-05 13:00:00,72.35,72.49,72.14,72.25,203547.0,72.0531,72.1926,71.844,71.9535,203547.0
2024-04-05 13:10:00,72.26,72.28,72.09,72.25,59109.0,71.9635,71.9834,71.7942,71.9535,59109.0
2024-04-05 13:20:00,72.25,72.29,72.16,72.25,68553.0,71.9535,71.9934,71.8639,71.9535,68553.0
2024-04-05 13:30:00,72.23,72.57,72.23,72.48,173716.0,71.9336,72.2722,71.9336,72.1826,173716.0
2024-04-05 13:40:00,72.49,72.53,72.27,72.38,91686.0,72.1926,72.2324,71.9735,72.083,91686.0
2024-04-05 13:50:00,72.38,72.48,72.02,72.07,102230.0,72.083,72.1826,71.7245,71.7743,102230.0
2024-04-05 14:00:00,72.02,72.2,71.74,72.09,172418.0,71.7245,71.9037,71.4456,71.7942,172418.0
2024-04-05 14:10:00,72.06,72.31,72.05,72.08,88710.0,71.7643,72.0133,71.7544,71.7842,88710.0
2024-04-05 14:20:00,72.08,72.24,71.85,71.85,118163.0,71.7842,71.9436,71.5552,71.5552,118163.0
2024-04-05 14:30:00,71.86,72.15,71.86,72.03,65176.0,71.5651,71.8539,71.5651,71.7344,65176.0
2024-04-05 14:40:00,72.05,72.1,71.79,71.84,55521.0,71.7544,71.8042,71.4954,71.5452,55521.0
2024-04-05 14:50:00,71.88,72.0,71.7,71.84,73763.0,71.5851,71.7046,71.4058,71.5452,73763.0
2024-04-05 15:00:00,71.82,72.01,71.71,71.95,85940.0,71.5253,71.7145,71.4158,71.6548,85940.0
2024-04-05 15:10:00,71.94,72.13,71.93,72.08,84763.0,71.6448,71.834,71.6349,71.7842,84763.0
2024-04-05 15:20:00,72.08,72.14,71.97,72.12,178932.0,71.7842,71.844,71.6747,71.8241,178932.0
2024-04-05 15:30:00,72.12,72.33,72.05,72.21,166738.0,71.8241,72.0332,71.7544,71.9137,166738.0
2024-04-05 15:40:00,72.21,72.38,72.12,72.26,179359.0,71.9137,72.083,71.8241,71.9635,179359.0
2024-04-05 15:50:00,72.26,72.72,72.12,72.65,988160.0,71.9635,72.4216,71.8241,72.3519,988160.0
2024-04-08 09:30:00,73.14,73.61,72.03,72.05,556175.0,72.8399,73.308,71.7344,71.7544,556175.0
2024-04-08 09:40:00,72.04,72.21,71.67,71.7,339397.0,71.7444,71.9137,71.3759,71.4058,339397.0
2024-04-08 09:50:00,71.69,71.86,71.36,71.77,293409.0,71.3958,71.5651,71.0672,71.4755,293409.0
2024-04-08 10:00:00,71.76,72.38,71.71,72.2,213916.0,71.4655,72.083,71.4158,71.9037,213916.0
2024-04-08 10:10:00,72.22,72.58,72.22,72.32,123652.0,71.9237,72.2822,71.9237,72.0233,123652.0
2024-04-08 10:20:00,72.34,72.52,72.23,72.5,130942.0,72.0432,72.2224,71.9336,72.2025,130942.0
2024-04-08 10:30:00,72.52,72.98,72.5,72.64,138457.0,72.2224,72.6805,72.2025,72.3419,138457.0
2024-04-08 10:40:00,72.66,72.75,72.45,72.73,111479.0,72.3619,72.4515,72.1527,72.4316,111479.0
2024-04-08 10:50:00,72.74,72.94,72.53,72.61,91023.0,72.4415,72.6407,72.2324,72.3121,91023.0
2024-04-08 11:00:00,72.62,72.69,72.31,72.55,74574.0,72.322,72.3917,72.0133,72.2523,74574.0
2024-04-08 11:10:00,72.57,72.62,72.47,72.47,50436.0,72.2722,72.322,72.1726,72.1726,50436.0
2024-04-08 11:20:00,72.46,72.55,72.2,72.36,93074.0,72.1627,72.2523,71.9037,72.0631,93074.0
2024-04-08 11:30:00,72.36,72.5,72.14,72.34,74531.0,72.0631,72.2025,71.844,72.0432,74531.0
2024-04-08 11:40:00,72.33,72.45,72.16,72.29,70650.0,72.0332,72.1527,71.8639,71.9934,70650.0
2024-04-08 11:50:00,72.27,72.38,71.98,72.06,84498.0,71.9735,72.083,71.6846,71.7643,84498.0
2024-04-08 12:00:00,72.06,72.16,71.95,72.08,91240.0,71.7643,71.8639,71.6548,71.7842,91240.0
2024-04-08 12:10:00,72.07,72.11,71.9,71.91,72680.0,71.7743,71.8141,71.605,71.6149,72680.0
2024-04-08 12:20:00,71.91,71.92,71.66,71.79,92243.0,71.6149,71.6249,71.366,71.4954,92243.0
2024-04-08 12:30:00,71.78,71.94,71.74,71.83,78687.0,71.4855,71.6448,71.4456,71.5353,78687.0
2024-04-08 12:40:00,71.83,71.98,71.82,71.87,135352.0,71.5353,71.6846,71.5253,71.5751,135352.0
2024-04-08 12:50:00,71.86,71.95,71.81,71.92,69901.0,71.5651,71.6548,71.5153,71.6249,69901.0
2024-04-08 13:00:00,71.93,71.95,71.73,71.78,85570.0,71.6349,71.6548,71.4357,71.4855,85570.0
2024-04-08 13:10:00,71.76,71.81,71.67,71.78,97735.0,71.4655,71.5153,71.3759,71.4855,97735.0
2024-04-08 13:20:00,71.79,72.02,71.76,72.02,90085.0,71.4954,71.7245,71.4655,71.7245,90085.0
2024-04-08 13:30:00,72.02,72.11,71.85,71.93,121723.0,71.7245,71.8141,71.5552,71.6349,121723.0
2024-04-08 13:40:00,71.92,71.94,71.71,71.76,86369.0,71.6249,71.6448,71.4158,71.4655,86369.0
2024-04-08 13:50:00,71.75,71.86,71.72,71.85,69502.0,71.4556,71.5651,71.4257,71.5552,69502.0
2024-04-08 14:00:00,71.85,71.93,71.81,71.93,55640.0,71.5552,71.6349,71.5153,71.6349,55640.0
2024-04-08 14:10:00,71.92,71.96,71.88,71.91,56025.0,71.6249,71.6647,71.5851,71.6149,56025.0
2024-04-08 14:20:00,71.9,71.94,71.77,71.89,172531.0,71.605,71.6448,71.4755,71.595,172531.0
2024-04-08 14:30:00,71.88,71.9,71.8,71.82,61084.0,71.5851,71.605,71.5054,71.5253,61084.0
2024-04-08 14:40:00,71.81,71.85,71.7,71.71,84308.0,71.5153,71.5552,71.4058,71.4158,84308.0
2024-04-08 14:50:00,71.72,71.92,71.7,71.9,85997.0,71.4257,71.6249,71.4058,71.605,85997.0
2024-04-08 15:00:00,71.92,71.93,71.66,71.71,112296.0,71.6249,71.6349,71.366,71.4158,112296.0
2024-04-08 15:10:00,71.72,71.8,71.66,71.69,56509.0,71.4257,71.5054,71.366,71.3958,56509.0
2024-04-08 15:20:00,71.69,71.72,71.45,71.51,140451.0,71.3958,71.4257,71.1568,71.2166,140451.0
2024-04-08 15:30:00,71.5,71.77,71.43,71.61,163972.0,71.2066,71.4755,71.1369,71.3162,163972.0
2024-04-08 15:40:00,71.61,71.71,71.53,71.7,202892.0,71.3162,71.4158,71.2365,71.4058,202892.0
2024-04-08 15:50:00,71.7,71.93,71.68,71.93,1000005.0,71.4058,71.6349,71.3859,71.6349,1000005.0
2024-04-09 09:30:00,73.27,73.6,72.67,73.45,609266.0,72.9694,73.298,72.3718,73.1486,609266.0
2024-04-09 09:40:00,73.48,74.08,72.95,72.97,413834.0,73.1785,73.776,72.6507,72.6706,413834.0
2024-04-09 09:50:00,72.99,73.18,72.64,72.8,154433.0,72.6905,72.8797,72.3419,72.5013,154433.0
2024-04-09 10:00:00,72.81,73.03,72.61,72.65,138463.0,72.5112,72.7303,72.3121,72.3519,138463.0
2024-04-09 10:10:00,72.63,73.02,72.49,72.82,151711.0,72.332,72.7204,72.1926,72.5212,151711.0
2024-04-09 10:20:00,72.84,73.02,72.25,72.34,228500.0,72.5411,72.7204,71.9535,72.0432,228500.0
2024-04-09 10:30:00,72.36,72.49,71.8,72.4,210094.0,72.0631,72.1926,71.5054,72.1029,210094.0
2024-04-09 10:40:00,72.42,72.55,71.97,72.31,206489.0,72.1228,72.2523,71.6747,72.0133,206489.0
2024-04-09 10:50:00,72.36,72.4,71.96,72.39,163753.0,72.0631,72.1029,71.6647,72.093,163753.0
2024-04-09 11:00:00,72.34,72.8,72.24,72.73,143300.0,72.0432,72.5013,71.9436,72.4316,143300.0
2024-04-09 11:10:00,72.72,72.97,72.59,72.9,96967.0,72.4216,72.6706,72.2921,72.6009,96967.0
2024-04-09 11:20:00,72.89,72.9,72.56,72.7,117012.0,72.5909,72.6009,72.2623,72.4017,117012.0
2024-04-09 11:30:00,72.69,72.75,72.48,72.59,98216.0,72.3917,72.4515,72.1826,72.2921,98216.0
2024-04-09 11:40:00,72.61,72.92,72.58,72.92,56309.0,72.3121,72.6208,72.2822,72.6208,56309.0
2024-04-09 11:50:00,72.9,73.01,72.69,72.72,93852.0,72.6009,72.7104,72.3917,72.4216,93852.0
2024-04-09 12:00:00,72.7,73.07,72.61,73.02,97943.0,72.4017,72.7702,72.3121,72.7204,97943.0
2024-04-09 12:10:00,73.02,73.09,72.91,72.97,79980.0,72.7204,72.7901,72.6108,72.6706,79980.0
2024-04-09 12:20:00,72.98,73.09,72.89,72.95,48018.0,72.6805,72.7901,72.5909,72.6507,48018.0
2024-04-09 12:30:00,72.96,73.07,72.91,72.98,125543.0,72.6606,72.7702,72.6108,72.6805,125543.0
2024-04-09 12:40:00,72.96,73.06,72.92,73.06,47189.0,72.6606,72.7602,72.6208,72.7602,47189.0
2024-04-09 12:50:00,73.05,73.06,72.71,72.76,207751.0,72.7503,72.7602,72.4117,72.4614,207751.0
2024-04-09 13:00:00,72.75,72.86,72.6,72.75,73347.0,72.4515,72.561,72.3021,72.4515,73347.0
2024-04-09 13:10:00,72.74,72.76,72.52,72.72,120407.0,72.4415,72.4614,72.2224,72.4216,120407.0
2024-04-09 13:20:00,72.72,72.93,72.67,72.92,85182.0,72.4216,72.6307,72.3718,72.6208,85182.0
2024-04-09 13:30:00,72.91,73.05,72.9,72.98,104664.0,72.6108,72.7503,72.6009,72.6805,104664.0
2024-04-09 13:40:00,72.99,73.05,72.52,72.54,111587.0,72.6905,72.7503,72.2224,72.2423,111587.0
2024-04-09 13:50:00,72.52,72.7,72.52,72.65,85402.0,72.2224,72.4017,72.2224,72.3519,85402.0
2024-04-09 14:00:00,72.63,72.8,72.53,72.77,138255.0,72.332,72.5013,72.2324,72.4714,138255.0
2024-04-09 14:10:00,72.78,72.92,72.7,72.82,163159.0,72.4814,72.6208,72.4017,72.5212,163159.0
2024-04-09 14:20:00,72.81,73.03,72.73,72.9,137405.0,72.5112,72.7303,72.4316,72.6009,137405.0
2024-04-09 14:30:00,72.9,73.03,72.73,72.9,178369.0,72.6009,72.7303,72.4316,72.6009,178369.0
2024-04-09 14:40:00,72.9,72.91,72.72,72.75,100896.0,72.6009,72.6108,72.4216,72.4515,100896.0
2024-04-09 14:50:00,72.73,73.09,72.72,72.97,97227.0,72.4316,72.7901,72.4216,72.6706,97227.0
2024-04-09 15:00:00,72.97,72.97,72.71,72.73,135212.0,72.6706,72.6706,72.4117,72.4316,135212.0
2024-04-09 15:10:00,72.73,73.03,72.65,73.03,175465.0,72.4316,72.7303,72.3519,72.7303,175465.0
2024-04-09 15:20:00,73.02,73.33,72.99,73.31,167651.0,72.7204,73.0291,72.6905,73.0092,167651.0
2024-04-09 15:30:00,73.31,73.49,73.03,73.03,192010.0,73.0092,73.1885,72.7303,72.7303,192010.0
2024-04-09 15:40:00,73.05,73.18,72.97,73.08,242760.0,72.7503,72.8797,72.6706,72.7801,242760.0
2024-04-09 15:50:00,73.08,73.44,72.92,73.43,1056508.0,72.7801,73.1387,72.6208,73.1287,1056508.0
2024-04-10 09:30:00,72.2,74.06,72.16,73.4,840490.0,71.9037,73.7561,71.8639,73.0988,840490.0
2024-04-10 09:40:00,73.37,73.59,72.88,73.2,344113.0,73.0689,73.288,72.581,72.8996,344113.0
2024-04-10 09:50:00,73.26,73.73,73.17,73.47,227934.0,72.9594,73.4275,72.8698,73.1685,227934.0
2024-04-10 10:00:00,73.47,73.48,72.93,73.26,120752.0,73.1685,73.1785,72.6307,72.9594,120752.0
2024-04-10 10:10:00,73.24,73.27,72.85,73.19,194869.0,72.9395,72.9694,72.5511,72.8897,194869.0
2024-04-10 10:20:00,73.12,73.23,72.9,73.16,118646.0,72.82,72.9295,72.6009,72.8598,118646.0
2024-04-10 10:30:00,73.14,73.35,72.99,73.12,146255.0,72.8399,73.049,72.6905,72.82,146255.0
2024-04-10 10:40:00,73.12,73.16,72.53,72.62,224506.0,72.82,72.8598,72.2324,72.322,224506.0
2024-04-10 10:50:00,72.62,72.63,71.99,72.03,421433.0,72.322,72.332,71.6946,71.7344,421433.0
2024-04-10 11:00:00,72.04,72.2,71.89,71.98,477210.0,71.7444,71.9037,71.595,71.6846,477210.0
2024-04-10 11:10:00,71.94,72.08,71.77,71.94,446039.0,71.6448,71.7842,71.4755,71.6448,446039.0
2024-04-10 11:20:00,71.95,72.11,71.85,72.09,135426.0,71.6548,71.8141,71.5552,71.7942,135426.0
2024-04-10 11:30:00,72.11,72.11,71.85,71.95,291602.0,71.8141,71.8141,71.5552,71.6548,291602.0
2024-04-10 11:40:00,71.95,71.97,71.7,71.7,133301.0,71.6548,71.6747,71.4058,71.4058,133301.0
2024-04-10 11:50:00,71.68,71.8,71.58,71.66,578815.0,71.3859,71.5054,71.2863,71.366,578815.0
2024-04-10 12:00:00,71.67,71.67,71.44,71.45,122233.0,71.3759,71.3759,71.1469,71.1568,122233.0
2024-04-10 12:10:00,71.47,71.49,71.13,71.13,127594.0,71.1767,71.1967,70.8381,70.8381,127594.0
2024-04-10 12:20:00,71.14,71.37,71.02,71.27,327893.0,70.8481,71.0772,70.7286,70.9776,327893.0
2024-04-10 12:30:00,71.29,71.52,71.25,71.37,134770.0,70.9975,71.2265,70.9576,71.0772,134770.0
2024-04-10 12:40:00,71.36,71.36,71.18,71.26,108069.0,71.0672,71.0672,70.8879,70.9676,108069.0
2024-04-10 12:50:00,71.27,71.28,71.16,71.2,67436.0,70.9776,70.9875,70.868,70.9078,67436.0
2024-04-10 13:00:00,71.21,71.36,70.91,70.93,199838.0,70.9178,71.0672,70.619,70.639,199838.0
2024-04-10 13:10:00,70.93,71.11,70.7,71.07,297337.0,70.639,70.8182,70.4099,70.7784,297337.0
2024-04-10 13:20:00,71.08,71.32,70.93,70.94,216393.0,70.7883,71.0274,70.639,70.6489,216393.0
2024-04-10 13:30:00,70.93,71.03,70.34,70.57,262060.0,70.639,70.7385,70.0514,70.2804,262060.0
2024-04-10 13:40:00,70.57,70.87,70.55,70.71,87213.0,70.2804,70.5792,70.2605,70.4199,87213.0
2024-04-10 13:50:00,70.71,71.01,70.58,70.84,124774.0,70.4199,70.7186,70.2904,70.5493,124774.0
2024-04-10 14:00:00,70.86,71.18,70.74,70.84,136733.0,70.5692,70.8879,70.4497,70.5493,136733.0
2024-04-10 14:10:00,70.85,71.01,70.63,70.73,96256.0,70.5593,70.7186,70.3402,70.4398,96256.0
2024-04-10 14:20:00,70.76,70.96,70.73,70.75,101155.0,70.4697,70.6688,70.4398,70.4597,101155.0
2024-04-10 14:30:00,70.72,71.08,70.64,71.05,86118.0,70.4298,70.7883,70.3501,70.7585,86118.0
2024-04-10 14:40:00,71.05,71.13,71.0,71.07,105939.0,70.7585,70.8381,70.7087,70.7784,105939.0
2024-04-10 14:50:00,71.05,71.13,70.84,70.84,134691.0,70.7585,70.8381,70.5493,70.5493,134691.0
2024-04-10 15:00:00,70.83,70.94,70.64,70.88,81124.0,70.5394,70.6489,70.3501,70.5892,81124.0
2024-04-10 15:10:00,70.88,71.2,70.88,71.14,131180.0,70.5892,70.9078,70.5892,70.8481,131180.0
2024-04-10 15:20:00,71.15,71.41,71.13,71.19,129739.0,70.8581,71.117,70.8381,70.8979,129739.0
2024-04-10 15:30:00,71.2,71.2,71.04,71.09,102198.0,70.9078,70.9078,70.7485,70.7983,102198.0
2024-04-10 15:40:00,71.09,71.64,71.09,71.58,233324.0,70.7983,71.346,70.7983,71.2863,233324.0
2024-04-10 15:50:00,71.57,71.58,71.25,71.45,1106893.0,71.2763,71.2863,70.9576,71.1568,1106893.0
2024-04-11 09:30:00,72.23,72.28,71.29,71.3,332713.0,71.994,72.0438,71.057,71.067,332713.0
2024-04-11 09:40:00,71.3,71.64,71.12,71.27,177168.0,71.067,71.4059,70.8876,71.0371,177168.0
2024-04-11 09:50:00,71.3,71.96,71.23,71.87,251821.0,71.067,71.7248,70.9972,71.6351,251821.0
2024-04-11 10:00:00,71.84,74.04,71.71,72.8,1250619.0,71.6052,73.798,71.4757,72.5621,1250619.0
2024-04-11 10:10:00,72.82,73.35,68.56,69.87,2905218.0,72.582,73.1103,68.336,69.6417,2905218.0
2024-04-11 10:20:00,69.89,72.71,69.45,70.79,2580989.0,69.6616,72.4724,69.223,70.5587,2580989.0
2024-04-11 10:30:00,70.81,71.01,70.13,70.84,557189.0,70.5786,70.7779,69.9008,70.6085,557189.0
2024-04-11 10:40:00,70.84,71.18,70.61,71.06,295674.0,70.6085,70.9474,70.3793,70.8278,295674.0
2024-04-11 10:50:00,71.06,71.11,70.57,70.71,263285.0,70.8278,70.8776,70.3394,70.4789,263285.0
2024-04-11 11:00:00,70.71,71.34,70.57,70.99,315729.0,70.4789,71.1069,70.3394,70.758,315729.0
2024-04-11 11:10:00,70.98,71.05,70.57,70.61,226239.0,70.748,70.8178,70.3394,70.3793,226239.0
2024-04-11 11:20:00,70.61,70.71,70.32,70.35,350543.0,70.3793,70.4789,70.0902,70.1201,350543.0
2024-04-11 11:30:00,70.36,70.51,70.04,70.08,318073.0,70.1301,70.2796,69.8111,69.851,318073.0
2024-04-11 11:40:00,70.08,70.22,69.68,69.74,491405.0,69.851,69.9905,69.4523,69.5121,491405.0
2024-04-11 11:50:00,69.74,70.07,69.61,70.02,321353.0,69.5121,69.841,69.3825,69.7912,321353.0
2024-04-11 12:00:00,70.03,70.17,69.44,69.47,521410.0,69.8011,69.9407,69.2131,69.243,521410.0
2024-04-11 12:10:00,69.48,69.55,68.8,68.87,734714.0,69.2529,69.3227,68.5752,68.6449,734714.0
2024-04-11 12:20:00,68.85,69.33,68.64,69.23,467217.0,68.625,69.1034,68.4157,69.0038,467217.0
2024-04-11 12:30:00,69.24,69.64,69.11,69.42,343529.0,69.0137,69.4124,68.8842,69.1931,343529.0
2024-04-11 12:40:00,69.44,69.46,69.14,69.37,284246.0,69.2131,69.233,68.9141,69.1433,284246.0
2024-04-11 12:50:00,69.39,69.46,69.19,69.31,205829.0,69.1632,69.233,68.9639,69.0835,205829.0
2024-04-11 13:00:00,69.31,69.91,69.17,69.77,413628.0,69.0835,69.6815,68.944,69.542,413628.0
2024-04-11 13:10:00,69.76,70.12,69.72,70.11,236182.0,69.532,69.8909,69.4922,69.8809,236182.0
2024-04-11 13:20:00,70.12,70.3,70.02,70.04,302825.0,69.8909,70.0703,69.7912,69.8111,302825.0
2024-04-11 13:30:00,70.04,70.11,69.88,69.89,278335.0,69.8111,69.8809,69.6516,69.6616,278335.0
2024-04-11 13:40:00,69.91,70.36,69.91,70.35,222152.0,69.6815,70.1301,69.6815,70.1201,222152.0
2024-04-11 13:50:00,70.34,70.51,70.3,70.47,173998.0,70.1101,70.2796,70.0703,70.2397,173998.0
2024-04-11 14:00:00,70.47,70.66,70.34,70.66,151331.0,70.2397,70.4291,70.1101,70.4291,151331.0
2024-04-11 14:10:00,70.67,70.68,70.35,70.4,155877.0,70.4391,70.449,70.1201,70.1699,155877.0
2024-04-11 14:20:00,70.39,70.66,70.35,70.62,213111.0,70.16,70.4291,70.1201,70.3892,213111.0
2024-04-11 14:30:00,70.62,70.89,70.6,70.87,168429.0,70.3892,70.6583,70.3693,70.6384,168429.0
2024-04-11 14:40:00,70.88,70.9,70.64,70.69,189220.0,70.6484,70.6683,70.4092,70.459,189220.0
2024-04-11 14:50:00,70.7,70.72,70.51,70.62,174859.0,70.469,70.4889,70.2796,70.3892,174859.0
2024-04-11 15:00:00,70.62,71.0,70.54,70.85,207350.0,70.3892,70.768,70.3095,70.6185,207350.0
2024-04-11 15:10:00,70.85,71.19,70.85,71.15,327235.0,70.6185,70.9574,70.6185,70.9175,327235.0
2024-04-11 15:20:00,71.16,71.5,71.16,71.24,373429.0,70.9275,71.2663,70.9275,71.0072,373429.0
2024-04-11 15:30:00,71.25,71.68,71.21,71.61,388697.0,71.0172,71.4458,70.9773,71.376,388697.0
2024-04-11 15:40:00,71.61,71.66,71.42,71.55,360599.0,71.376,71.4258,71.1866,71.3162,360599.0
2024-04-11 15:50:00,71.56,71.75,71.39,71.52,1140344.0,71.3261,71.5155,71.1567,71.2863,1140344.0
2024-04-12 09:30:00,70.03,70.94,69.9,70.81,826996.0,69.8011,70.7082,69.6716,70.5786,826996.0
2024-04-12 09:40:00,70.76,71.96,70.72,71.67,556720.0,70.5288,71.7248,70.4889,71.4358,556720.0
2024-04-12 09:50:00,71.67,72.32,71.66,72.05,561285.0,71.4358,72.0837,71.4258,71.8145,561285.0
2024-04-12 10:00:00,72.09,72.12,71.63,71.82,312115.0,71.8544,71.8843,71.3959,71.5853,312115.0
2024-04-12 10:10:00,71.8,71.95,71.33,71.78,349485.0,71.5654,71.7149,71.0969,71.5454,349485.0
2024-04-12 10:20:00,71.78,72.1,71.73,71.98,290324.0,71.5454,71.8644,71.4956,71.7448,290324.0
2024-04-12 10:30:00,71.98,72.08,71.17,71.3,302216.0,71.7448,71.8444,70.9374,71.067,302216.0
2024-04-12 10:40:00,71.29,71.43,71.01,71.14,271043.0,71.057,71.1966,70.7779,70.9075,271043.0
2024-04-12 10:50:00,71.13,71.21,70.84,70.97,265972.0,70.8976,70.9773,70.6085,70.7381,265972.0
2024-04-12 11:00:00,70.98,71.11,70.89,70.93,183075.0,70.748,70.8776,70.6583,70.6982,183075.0
2024-04-12 11:10:00,70.93,71.13,70.87,71.12,161847.0,70.6982,70.8976,70.6384,70.8876,161847.0
2024-04-12 11:20:00,71.12,71.39,71.06,71.36,158653.0,70.8876,71.1567,70.8278,71.1268,158653.0
2024-04-12 11:30:00,71.36,71.42,71.19,71.21,136566.0,71.1268,71.1866,70.9574,70.9773,136566.0
2024-04-12 11:40:00,71.22,71.48,71.22,71.3,100271.0,70.9873,71.2464,70.9873,71.067,100271.0
2024-04-12 11:50:00,71.3,71.45,71.22,71.37,109640.0,71.067,71.2165,70.9873,71.1368,109640.0
2024-04-12 12:00:00,71.36,71.45,71.3,71.3,165243.0,71.1268,71.2165,71.067,71.067,165243.0
2024-04-12 12:10:00,71.3,71.45,71.16,71.17,216993.0,71.067,71.2165,70.9275,70.9374,216993.0
2024-04-12 12:20:00,71.18,71.44,71.13,71.35,149764.0,70.9474,71.2065,70.8976,71.1168,149764.0
2024-04-12 12:30:00,71.35,71.44,70.88,71.0,209492.0,71.1168,71.2065,70.6484,70.768,209492.0
2024-04-12 12:40:00,71.0,71.06,70.76,70.92,141271.0,70.768,70.8278,70.5288,70.6882,141271.0
2024-04-12 12:50:00,70.92,71.06,70.92,70.98,93796.0,70.6882,70.8278,70.6882,70.748,93796.0
2024-04-12 13:00:00,70.96,71.11,70.85,71.02,139946.0,70.7281,70.8776,70.6185,70.7879,139946.0
2024-04-12 13:10:00,71.02,71.15,70.98,70.98,141152.0,70.7879,70.9175,70.748,70.748,141152.0
2024-04-12 13:20:00,70.99,70.99,70.68,70.78,156138.0,70.758,70.758,70.449,70.5487,156138.0
2024-04-12 13:30:00,70.77,70.82,70.63,70.73,157208.0,70.5387,70.5886,70.3992,70.4989,157208.0
2024-04-12 13:40:00,70.73,70.98,70.69,70.89,119351.0,70.4989,70.748,70.459,70.6583,119351.0
2024-04-12 13:50:00,70.9,71.07,70.82,70.84,109366.0,70.6683,70.8378,70.5886,70.6085,109366.0
2024-04-12 14:00:00,70.85,71.03,70.69,70.94,150711.0,70.6185,70.7979,70.459,70.7082,150711.0
2024-04-12 14:10:00,70.95,71.04,70.88,70.96,108797.0,70.7181,70.8078,70.6484,70.7281,108797.0
2024-04-12 14:20:00,70.96,71.01,70.74,70.76,85001.0,70.7281,70.7779,70.5088,70.5288,85001.0
2024-04-12 14:30:00,70.77,70.77,70.54,70.65,112608.0,70.5387,70.5387,70.3095,70.4191,112608.0
2024-04-12 14:40:00,70.65,70.76,70.48,70.51,109189.0,70.4191,70.5288,70.2497,70.2796,109189.0
2024-04-12 14:50:00,70.51,70.66,70.47,70.47,89197.0,70.2796,70.4291,70.2397,70.2397,89197.0
2024-04-12 15:00:00,70.46,70.55,70.25,70.31,195760.0,70.2297,70.3194,70.0204,70.0802,195760.0
2024-04-12 15:10:00,70.32,70.34,70.17,70.26,172373.0,70.0902,70.1101,69.9407,70.0304,172373.0
2024-04-12 15:20:00,70.26,70.38,70.11,70.11,234627.0,70.0304,70.15,69.8809,69.8809,234627.0
2024-04-12 15:30:00,70.12,70.43,70.11,70.35,297218.0,69.8909,70.1998,69.8809,70.1201,297218.0
2024-04-12 15:40:00,70.35,70.66,70.35,70.66,198125.0,70.1201,70.4291,70.1201,70.4291,198125.0
2024-04-12 15:50:00,70.66,70.72,70.14,70.17,1092867.0,70.4291,70.4889,69.9108,69.9407,1092867.0
2024-04-15 09:30:00,71.25,71.79,71.03,71.36,524690.0,71.0172,71.5554,70.7979,71.1268,524690.0
2024-04-15 09:40:00,71.39,71.63,70.77,70.8,247549.0,71.1567,71.3959,70.5387,70.5686,247549.0
2024-04-15 09:50:00,70.81,71.08,70.7,70.84,164205.0,70.5786,70.8477,70.469,70.6085,164205.0
2024-04-15 10:00:00,70.8,71.01,70.13,70.14,152179.0,70.5686,70.7779,69.9008,69.9108,152179.0
2024-04-15 10:10:00,70.12,70.13,69.78,70.09,293528.0,69.8909,69.9008,69.552,69.861,293528.0
2024-04-15 10:20:00,70.08,70.09,69.72,69.97,243409.0,69.851,69.861,69.4922,69.7413,243409.0
2024-04-15 10:30:00,69.98,70.26,69.97,70.14,156857.0,69.7513,70.0304,69.7413,69.9108,156857.0
2024-04-15 10:40:00,70.16,70.3,69.82,70.07,204317.0,69.9307,70.0703,69.5918,69.841,204317.0
2024-04-15 10:50:00,70.08,70.08,69.58,69.74,168371.0,69.851,69.851,69.3526,69.5121,168371.0
2024-04-15 11:00:00,69.75,69.85,69.43,69.52,104742.0,69.5221,69.6217,69.2031,69.2928,104742.0
2024-04-15 11:10:00,69.52,69.57,69.29,69.43,144353.0,69.2928,69.3427,69.0636,69.2031,144353.0
2024-04-15 11:20:00,69.43,69.73,69.38,69.73,74952.0,69.2031,69.5021,69.1533,69.5021,74952.0
2024-04-15 11:30:00,69.73,69.81,69.6,69.63,59806.0,69.5021,69.5819,69.3726,69.4025,59806.0
2024-04-15 11:40:00,69.63,69.67,69.32,69.32,54140.0,69.4025,69.4423,69.0935,69.0935,54140.0
2024-04-15 11:50:00,69.31,69.61,69.28,69.53,90908.0,69.0835,69.3825,69.0536,69.3028,90908.0
2024-04-15 12:00:00,69.54,69.9,69.53,69.77,218876.0,69.3128,69.6716,69.3028,69.542,218876.0
2024-04-15 12:10:00,69.78,69.87,69.66,69.7,151118.0,69.552,69.6417,69.4324,69.4722,151118.0
2024-04-15 12:20:00,69.72,69.72,69.23,69.3,93913.0,69.4922,69.4922,69.0038,69.0735,93913.0
2024-04-15 12:30:00,69.29,69.32,69.12,69.2,93796.0,69.0636,69.0935,68.8941,68.9739,93796.0
2024-04-15 12:40:00,69.21,69.36,69.05,69.18,107006.0,68.9838,69.1333,68.8244,68.9539,107006.0
2024-04-15 12:50:00,69.17,69.25,69.04,69.07,65270.0,68.944,69.0237,68.8144,68.8443,65270.0
2024-04-15 13:00:00,69.07,69.23,68.97,69.2,162123.0,68.8443,69.0038,68.7446,68.9739,162123.0
2024-04-15 13:10:00,69.19,69.19,68.6,68.6,130936.0,68.9639,68.9639,68.3758,68.3758,130936.0
2024-04-15 13:20:00,68.62,68.62,68.02,68.16,185595.0,68.3958,68.3958,67.7977,67.9373,185595.0
2024-04-15 13:30:00,68.18,68.43,67.9,68.06,169534.0,67.9572,68.2064,67.6781,67.8376,169534.0
2024-04-15 13:40:00,68.06,68.39,67.96,68.3,153414.0,67.8376,68.1665,67.7379,68.0768,153414.0
2024-04-15 13:50:00,68.25,68.4,68.09,68.26,135260.0,68.027,68.1765,67.8675,68.0369,135260.0
2024-04-15 14:00:00,68.26,68.32,67.99,68.3,126423.0,68.0369,68.0967,67.7678,68.0768,126423.0
2024-04-15 14:10:00,68.29,68.3,68.03,68.22,116833.0,68.0668,68.0768,67.8077,67.9971,116833.0
2024-04-15 14:20:00,68.19,68.28,68.03,68.11,101761.0,67.9672,68.0569,67.8077,67.8874,101761.0
2024-04-15 14:30:00,68.1,68.42,68.02,68.1,116854.0,67.8775,68.1964,67.7977,67.8775,116854.0
2024-04-15 14:40:00,68.09,68.16,67.91,68.0,157682.0,67.8675,67.9373,67.6881,67.7778,157682.0
2024-04-15 14:50:00,68.03,68.2,67.94,68.11,145545.0,67.8077,67.9771,67.718,67.8874,145545.0
2024-04-15 15:00:00,68.11,68.11,67.81,67.97,145498.0,67.8874,67.8874,67.5884,67.7479,145498.0
2024-04-15 15:10:00,67.97,68.0,67.7,67.75,164334.0,67.7479,67.7778,67.4788,67.5286,164334.0
2024-04-15 15:20:00,67.76,68.09,67.75,67.83,200168.0,67.5386,67.8675,67.5286,67.6083,200168.0
2024-04-15 15:30:00,67.83,68.2,67.8,68.1,278334.0,67.6083,67.9771,67.5784,67.8775,278334.0
2024-04-15 15:40:00,68.11,68.17,67.79,68.17,315432.0,67.8874,67.9472,67.5685,67.9472,315432.0
2024-04-15 15:50:00,68.16,68.2,67.81,67.85,1278255.0,67.9373,67.9771,67.5884,67.6283,1278255.0
2024-04-16 09:30:00,67.34,67.99,67.14,67.75,389039.0,67.1199,67.7678,66.9206,67.5286,389039.0
2024-04-16 09:40:00,67.73,68.1,67.58,67.89,177426.0,67.5087,67.8775,67.3592,67.6681,177426.0
2024-04-16 09:50:00,67.87,68.49,67.86,68.41,151921.0,67.6482,68.2662,67.6382,68.1864,151921.0
2024-04-16 10:00:00,68.39,68.64,68.23,68.44,124942.0,68.1665,68.4157,68.007,68.2163,124942.0
2024-04-16 10:10:00,68.45,68.81,68.35,68.39,126857.0,68.2263,68.5851,68.1266,68.1665,126857.0
2024-04-16 10:20:00,68.41,68.65,68.32,68.5,122964.0,68.1864,68.4257,68.0967,68.2761,122964.0
2024-04-16 10:30:00,68.48,68.69,68.38,68.66,125058.0,68.2562,68.4655,68.1565,68.4356,125058.0
2024-04-16 10:40:00,68.68,68.9,68.59,68.8,100812.0,68.4556,68.6748,68.3659,68.5752,100812.0
2024-04-16 10:50:00,68.79,68.82,68.3,68.38,93564.0,68.5652,68.5951,68.0768,68.1565,93564.0
2024-04-16 11:00:00,68.39,68.65,68.23,68.57,58190.0,68.1665,68.4257,68.007,68.3459,58190.0
2024-04-16 11:10:00,68.59,68.63,68.34,68.37,57959.0,68.3659,68.4057,68.1167,68.1466,57959.0
2024-04-16 11:20:00,68.37,68.92,68.32,68.87,101276.0,68.1466,68.6948,68.0967,68.6449,101276.0
2024-04-16 11:30:00,68.87,68.88,68.54,68.59,98362.0,68.6449,68.6549,68.316,68.3659,98362.0
2024-04-16 11:40:00,68.58,68.65,68.5,68.58,53661.0,68.3559,68.4257,68.2761,68.3559,53661.0
2024-04-16 11:50:00,68.56,68.76,68.26,68.27,73921.0,68.336,68.5353,68.0369,68.0469,73921.0
2024-04-16 12:00:00,68.27,68.39,68.12,68.35,67563.0,68.0469,68.1665,67.8974,68.1266,67563.0
2024-04-16 12:10:00,68.37,68.64,68.34,68.58,61847.0,68.1466,68.4157,68.1167,68.3559,61847.0
2024-04-16 12:20:00,68.56,68.59,68.45,68.46,68206.0,68.336,68.3659,68.2263,68.2363,68206.0
2024-04-16 12:30:00,68.45,68.54,68.22,68.28,59489.0,68.2263,68.316,67.9971,68.0569,59489.0
2024-04-16 12:40:00,68.29,68.51,68.25,68.49,56652.0,68.0668,68.2861,68.027,68.2662,56652.0
2024-04-16 12:50:00,68.49,68.55,68.37,68.5,56588.0,68.2662,68.326,68.1466,68.2761,56588.0
2024-04-16 13:00:00,68.5,68.51,68.27,68.45,41377.0,68.2761,68.2861,68.0469,68.2263,41377.0
2024-04-16 13:10:00,68.43,68.5,68.29,68.45,54679.0,68.2064,68.2761,68.0668,68.2263,54679.0
2024-04-16 13:20:00,68.46,68.49,68.13,68.17,51395.0,68.2363,68.2662,67.9074,67.9472,51395.0
2024-04-16 13:30:00,68.17,68.19,67.63,68.01,153678.0,67.9472,67.9672,67.409,67.7878,153678.0
2024-04-16 13:40:00,68.03,68.23,67.84,67.85,45833.0,67.8077,68.007,67.6183,67.6283,45833.0
2024-04-16 13:50:00,67.85,68.15,67.72,68.12,68276.0,67.6283,67.9273,67.4987,67.8974,68276.0
2024-04-16 14:00:00,68.11,68.56,67.98,68.56,78493.0,67.8874,68.336,67.7578,68.336,78493.0
2024-04-16 14:10:00,68.54,68.62,68.11,68.12,126526.0,68.316,68.3958,67.8874,67.8974,126526.0
2024-04-16 14:20:00,68.14,68.22,67.97,68.11,114246.0,67.9173,67.9971,67.7479,67.8874,114246.0
2024-04-16 14:30:00,68.1,68.42,68.05,68.36,114516.0,67.8775,68.1964,67.8276,68.1366,114516.0
2024-04-16 14:40:00,68.35,68.42,68.18,68.27,101490.0,68.1266,68.1964,67.9572,68.0469,101490.0
2024-04-16 14:50:00,68.29,68.59,68.27,68.59,154845.0,68.0668,68.3659,68.0469,68.3659,154845.0
2024-04-16 15:00:00,68.57,68.64,68.36,68.61,164897.0,68.3459,68.4157,68.1366,68.3858,164897.0
2024-04-16 15:10:00,68.59,68.8,68.56,68.8,161727.0,68.3659,68.5752,68.336,68.5752,161727.0
2024-04-16 15:20:00,68.79,68.99,68.68,68.85,166428.0,68.5652,68.7645,68.4556,68.625,166428.0
2024-04-16 15:30:00,68.86,68.87,68.54,68.63,305855.0,68.635,68.6449,68.316,68.4057,305855.0
2024-04-16 15:40:00,68.63,68.84,68.57,68.6,201193.0,68.4057,68.615,68.3459,68.3758,201193.0
2024-04-16 15:50:00,68.58,68.63,68.16,68.25,804049.0,68.3559,68.4057,67.9373,68.027,804049.0
2024-04-17 09:30:00,68.45,69.39,68.34,69.2,254074.0,68.2263,69.1632,68.1167,68.9739,254074.0
2024-04-17 09:40:00,69.2,69.21,68.55,68.55,82212.0,68.9739,68.9838,68.326,68.326,82212.0
2024-04-17 09:50:00,68.53,68.64,68.34,68.52,71460.0,68.3061,68.4157,68.1167,68.2961,71460.0
2024-04-17 10:00:00,68.52,68.52,67.78,67.87,96767.0,68.2961,68.2961,67.5585,67.6482,96767.0
2024-04-17 10:10:00,67.87,67.97,67.3,67.33,238187.0,67.6482,67.7479,67.0801,67.11,238187.0
2024-04-17 10:20:00,67.31,67.7,67.07,67.68,162438.0,67.09,67.4788,66.8508,67.4588,162438.0
2024-04-17 10:30:00,67.72,67.8,67.49,67.65,51927.0,67.4987,67.5784,67.2694,67.4289,51927.0
2024-04-17 10:40:00,67.64,68.05,67.64,68.01,58236.0,67.419,67.8276,67.419,67.7878,58236.0
2024-04-17 10:50:00,68.02,68.03,67.41,67.66,128134.0,67.7977,67.8077,67.1897,67.4389,128134.0
2024-04-17 11:00:00,67.67,68.0,67.56,67.6,74521.0,67.4489,67.7778,67.3392,67.3791,74521.0
2024-04-17 11:10:00,67.61,67.64,67.33,67.47,52931.0,67.3891,67.419,67.11,67.2495,52931.0
2024-04-17 11:20:00,67.49,67.65,67.43,67.5,29111.0,67.2694,67.4289,67.2096,67.2794,29111.0
2024-04-17 11:30:00,67.48,67.53,67.19,67.21,72976.0,67.2595,67.3093,66.9704,66.9904,72976.0
2024-04-17 11:40:00,67.21,67.24,67.04,67.14,88224.0,66.9904,67.0203,66.8209,66.9206,88224.0
2024-04-17 11:50:00,67.15,67.27,67.1,67.15,56751.0,66.9306,67.0502,66.8807,66.9306,56751.0
2024-04-17 12:00:00,67.14,67.15,66.62,66.82,120759.0,66.9206,66.9306,66.4023,66.6016,120759.0
2024-04-17 12:10:00,66.82,67.04,66.77,66.77,113454.0,66.6016,66.8209,66.5518,66.5518,113454.0
2024-04-17 12:20:00,66.76,66.86,66.6,66.74,83914.0,66.5418,66.6415,66.3824,66.5219,83914.0
2024-04-17 12:30:00,66.74,66.91,66.62,66.69,69936.0,66.5219,66.6913,66.4023,66.4721,69936.0
2024-04-17 12:40:00,66.69,66.74,66.42,66.68,123782.0,66.4721,66.5219,66.2029,66.4621,123782.0
2024-04-17 12:50:00,66.68,66.77,66.57,66.64,72414.0,66.4621,66.5518,66.3525,66.4222,72414.0
2024-04-17 13:00:00,66.63,67.16,66.59,67.13,92791.0,66.4123,66.9405,66.3724,66.9106,92791.0
2024-04-17 13:10:00,67.13,67.18,66.91,67.11,63659.0,66.9106,66.9605,66.6913,66.8907,63659.0
2024-04-17 13:20:00,67.09,67.41,67.06,67.4,88021.0,66.8708,67.1897,66.8409,67.1797,88021.0
2024-04-17 13:30:00,67.39,67.58,67.37,67.48,41714.0,67.1698,67.3592,67.1498,67.2595,41714.0
2024-04-17 13:40:00,67.5,67.6,67.25,67.39,109190.0,67.2794,67.3791,67.0302,67.1698,109190.0
2024-04-17 13:50:00,67.4,67.59,67.29,67.53,61294.0,67.1797,67.3691,67.0701,67.3093,61294.0
2024-04-17 14:00:00,67.5,67.54,67.38,67.46,57262.0,67.2794,67.3193,67.1598,67.2395,57262.0
2024-04-17 14:10:00,67.46,67.47,67.18,67.28,41953.0,67.2395,67.2495,66.9605,67.0601,41953.0
2024-04-17 14:20:00,67.3,67.45,67.15,67.34,62994.0,67.0801,67.2296,66.9306,67.1199,62994.0
2024-04-17 14:30:00,67.38,67.38,67.06,67.19,81358.0,67.1598,67.1598,66.8409,66.9704,81358.0
2024-04-17 14:40:00,67.21,67.69,67.21,67.38,111751.0,66.9904,67.4688,66.9904,67.1598,111751.0
2024-04-17 14:50:00,67.41,67.49,67.04,67.1,89325.0,67.1897,67.2694,66.8209,66.8807,89325.0
2024-04-17 15:00:00,67.06,67.1,66.78,66.9,89965.0,66.8409,66.8807,66.5618,66.6814,89965.0
2024-04-17 15:10:00,66.9,66.97,66.67,66.84,151853.0,66.6814,66.7511,66.4521,66.6216,151853.0
2024-04-17 15:20:00,66.85,66.9,66.5,66.51,117290.0,66.6315,66.6814,66.2827,66.2927,117290.0
2024-04-17 15:30:00,66.53,66.81,66.51,66.7,195745.0,66.3126,66.5917,66.2927,66.482,195745.0
2024-04-17 15:40:00,66.7,67.08,66.59,67.0,265013.0,66.482,66.8608,66.3724,66.7811,265013.0
2024-04-17 15:50:00,67.02,67.05,66.35,66.47,1110930.0,66.801,66.8309,66.1332,66.2528,1110930.0
2024-04-18 09:30:00,65.59,65.73,64.4,64.51,644371.0,65.3757,65.5152,64.1895,64.2992,644371.0
2024-04-18 09:40:00,64.51,65.5,64.37,65.43,444300.0,64.2992,65.286,64.1596,65.2162,444300.0
2024-04-18 09:50:00,65.42,65.54,65.04,65.14,285095.0,65.2062,65.3258,64.8275,64.9271,285095.0
2024-04-18 10:00:00,65.18,65.6,64.79,65.57,233086.0,64.967,65.3856,64.5783,65.3557,233086.0
2024-04-18 10:10:00,65.58,65.68,65.4,65.5,117226.0,65.3657,65.4654,65.1863,65.286,117226.0
2024-04-18 10:20:00,65.51,65.84,65.47,65.67,156837.0,65.2959,65.6248,65.2561,65.4554,156837.0
2024-04-18 10:30:00,65.67,66.21,65.67,65.99,151534.0,65.4554,65.9936,65.4554,65.7744,151534.0
2024-04-18 10:40:00,66.0,66.11,65.79,65.94,164091.0,65.7843,65.894,65.575,65.7245,164091.0
2024-04-18 10:50:00,65.94,66.05,65.71,65.84,205758.0,65.7245,65.8342,65.4953,65.6248,205758.0
2024-04-18 11:00:00,65.85,65.95,65.64,65.89,141086.0,65.6348,65.7345,65.4255,65.6747,141086.0
2024-04-18 11:10:00,65.91,66.03,65.76,65.9,99571.0,65.6946,65.8142,65.5451,65.6846,99571.0
2024-04-18 11:20:00,65.9,66.05,65.79,65.84,123244.0,65.6846,65.8342,65.575,65.6248,123244.0
2024-04-18 11:30:00,65.84,65.9,65.73,65.75,107977.0,65.6248,65.6846,65.5152,65.5351,107977.0
2024-04-18 11:40:00,65.74,65.88,65.63,65.87,140335.0,65.5252,65.6647,65.4155,65.6547,140335.0
2024-04-18 11:50:00,65.88,66.08,65.8,65.92,231485.0,65.6647,65.8641,65.585,65.7046,231485.0
2024-04-18 12:00:00,65.92,66.15,65.91,66.0,163630.0,65.7046,65.9338,65.6946,65.7843,163630.0
2024-04-18 12:10:00,66.02,66.17,65.9,66.12,243544.0,65.8043,65.9538,65.6846,65.9039,243544.0
2024-04-18 12:20:00,66.12,66.38,66.01,66.02,180227.0,65.9039,66.1631,65.7943,65.8043,180227.0
2024-04-18 12:30:00,66.04,66.24,65.75,65.89,125660.0,65.8242,66.0235,65.5351,65.6747,125660.0
2024-04-18 12:40:00,65.9,65.92,65.61,65.71,124545.0,65.6846,65.7046,65.3956,65.4953,124545.0
2024-04-18 12:50:00,65.72,65.78,65.56,65.67,114270.0,65.5052,65.565,65.3458,65.4554,114270.0
2024-04-18 13:00:00,65.67,65.77,65.65,65.72,446398.0,65.4554,65.5551,65.4355,65.5052,446398.0
2024-04-18 13:10:00,65.73,65.73,65.21,65.34,231064.0,65.5152,65.5152,64.9969,65.1265,231064.0
2024-04-18 13:20:00,65.35,65.46,65.08,65.41,120418.0,65.1364,65.2461,64.8673,65.1962,120418.0
2024-04-18 13:30:00,65.4,65.47,65.17,65.2,52318.0,65.1863,65.2561,64.957,64.9869,52318.0
2024-04-18 13:40:00,65.21,65.39,65.11,65.34,74926.0,64.9969,65.1763,64.8972,65.1265,74926.0
2024-04-18 13:50:00,65.34,65.35,65.16,65.29,70885.0,65.1265,65.1364,64.9471,65.0766,70885.0
2024-04-18 14:00:00,65.28,65.35,65.16,65.31,147828.0,65.0667,65.1364,64.9471,65.0966,147828.0
2024-04-18 14:10:00,65.31,65.38,65.15,65.28,71148.0,65.0966,65.1663,64.9371,65.0667,71148.0
2024-04-18 14:20:00,65.28,65.53,65.28,65.34,91527.0,65.0667,65.3159,65.0667,65.1265,91527.0
2024-04-18 14:30:00,65.36,65.38,65.1,65.26,55131.0,65.1464,65.1663,64.8873,65.0467,55131.0
2024-04-18 14:40:00,65.25,65.44,65.24,65.42,83752.0,65.0368,65.2261,65.0268,65.2062,83752.0
2024-04-18 14:50:00,65.41,65.41,65.23,65.35,138347.0,65.1962,65.1962,65.0168,65.1364,138347.0
2024-04-18 15:00:00,65.36,65.69,65.36,65.59,159103.0,65.1464,65.4753,65.1464,65.3757,159103.0
2024-04-18 15:10:00,65.59,65.69,65.4,65.5,121993.0,65.3757,65.4753,65.1863,65.286,121993.0
2024-04-18 15:20:00,65.51,65.61,65.39,65.59,115902.0,65.2959,65.3956,65.1763,65.3757,115902.0
2024-04-18 15:30:00,65.59,65.69,65.47,65.47,139677.0,65.3757,65.4753,65.2561,65.2561,139677.0
2024-04-18 15:40:00,65.46,65.67,65.42,65.6,255627.0,65.2461,65.4554,65.2062,65.3856,255627.0
2024-04-18 15:50:00,65.61,65.67,65.16,65.25,932656.0,65.3956,65.4554,64.9471,65.0368,932656.0
2024-04-19 09:30:00,64.75,65.13,64.16,64.62,440327.0,64.5384,64.9172,63.9503,64.4088,440327.0
2024-04-19 09:40:00,64.63,65.72,64.62,65.21,312865.0,64.4188,65.5052,64.4088,64.9969,312865.0
2024-04-19 09:50:00,65.19,65.22,64.73,65.02,155863.0,64.977,65.0069,64.5185,64.8075,155863.0
2024-04-19 10:00:00,65.03,65.12,64.8,64.91,120010.0,64.8175,64.9072,64.5882,64.6979,120010.0
2024-04-19 10:10:00,64.86,65.03,64.62,64.8,226413.0,64.648,64.8175,64.4088,64.5882,226413.0
2024-04-19 10:20:00,64.79,65.05,64.54,64.83,111043.0,64.5783,64.8374,64.3291,64.6181,111043.0
2024-04-19 10:30:00,64.81,64.99,64.4,64.52,233874.0,64.5982,64.7776,64.1895,64.3092,233874.0
2024-04-19 10:40:00,64.53,64.6,64.31,64.35,405913.0,64.3191,64.3889,64.0998,64.1397,405913.0
2024-04-19 10:50:00,64.35,64.45,64.22,64.27,352662.0,64.1397,64.2394,64.0101,64.06,352662.0
2024-04-19 11:00:00,64.24,64.26,63.74,63.92,459386.0,64.0301,64.05,63.5317,63.7111,459386.0
2024-04-19 11:10:00,63.96,64.02,63.4,63.43,255212.0,63.751,63.8108,63.1928,63.2227,255212.0
2024-04-19 11:20:00,63.44,63.52,63.17,63.35,312407.0,63.2327,63.3124,62.9636,63.143,312407.0
2024-04-19 11:30:00,63.34,63.54,63.27,63.53,122998.0,63.133,63.3324,63.0632,63.3224,122998.0
2024-04-19 11:40:00,63.53,63.75,63.5,63.68,98898.0,63.3224,63.5417,63.2925,63.4719,98898.0
2024-04-19 11:50:00,63.68,63.69,63.38,63.46,95863.0,63.4719,63.4819,63.1729,63.2526,95863.0
2024-04-19 12:00:00,63.47,63.61,63.17,63.26,136274.0,63.2626,63.4021,62.9636,63.0533,136274.0
2024-04-19 12:10:00,63.26,63.29,62.83,63.05,288570.0,63.0533,63.0832,62.6247,62.844,288570.0
2024-04-19 12:20:00,63.06,63.24,63.04,63.05,179076.0,62.8539,63.0333,62.834,62.844,179076.0
2024-04-19 12:30:00,63.08,63.32,63.07,63.08,123319.0,62.8739,63.1131,62.8639,62.8739,123319.0
2024-04-19 12:40:00,63.08,63.17,62.82,62.89,177083.0,62.8739,62.9636,62.6147,62.6845,177083.0
2024-04-19 12:50:00,62.89,63.22,62.89,63.15,204024.0,62.6845,63.0134,62.6845,62.9436,204024.0
2024-04-19 13:00:00,63.14,63.36,63.1,63.28,97651.0,62.9337,63.1529,62.8938,63.0732,97651.0
2024-04-19 13:10:00,63.26,63.33,63.04,63.21,135809.0,63.0533,63.123,62.834,63.0034,135809.0
2024-04-19 13:20:00,63.22,63.26,62.75,62.77,115681.0,63.0134,63.0533,62.5449,62.5649,115681.0
2024-04-19 13:30:00,62.78,63.05,62.76,62.76,200607.0,62.5748,62.844,62.5549,62.5549,200607.0
2024-04-19 13:40:00,62.79,63.01,62.75,62.99,173233.0,62.5848,62.8041,62.5449,62.7842,173233.0
2024-04-19 13:50:00,62.99,63.4,62.96,62.96,151633.0,62.7842,63.1928,62.7543,62.7543,151633.0
2024-04-19 14:00:00,62.96,62.99,62.48,62.72,175990.0,62.7543,62.7842,62.2758,62.515,175990.0
2024-04-19 14:10:00,62.75,62.92,62.68,62.79,118159.0,62.5449,62.7144,62.4752,62.5848,118159.0
2024-04-19 14:20:00,62.78,62.9,62.42,62.42,115643.0,62.5748,62.6944,62.216,62.216,115643.0
2024-04-19 14:30:00,62.42,62.62,62.22,62.26,119428.0,62.216,62.4154,62.0167,62.0565,119428.0
2024-04-19 14:40:00,62.27,62.42,62.0,62.31,281026.0,62.0665,62.216,61.7974,62.1064,281026.0
2024-04-19 14:50:00,62.32,62.42,62.18,62.21,168931.0,62.1163,62.216,61.9768,62.0067,168931.0
2024-04-19 15:00:00,62.2,62.34,61.94,62.3,247016.0,61.9967,62.1363,61.7376,62.0964,247016.0
2024-04-19 15:10:00,62.29,62.78,62.25,62.74,315669.0,62.0864,62.5748,62.0466,62.535,315669.0
2024-04-19 15:20:00,62.74,62.91,62.6,62.77,184453.0,62.535,62.7044,62.3954,62.5649,184453.0
2024-04-19 15:30:00,62.76,62.8,62.36,62.54,296636.0,62.5549,62.5948,62.1562,62.3356,296636.0
2024-04-19 15:40:00,62.54,62.54,62.25,62.35,410819.0,62.3356,62.3356,62.0466,62.1462,410819.0
2024-04-19 15:50:00,62.34,62.41,62.08,62.08,1316274.0,62.1363,62.2061,61.8771,61.8771,1316274.0
2024-04-22 09:30:00,62.78,63.09,62.19,62.46,562797.0,62.5748,62.8838,61.9868,62.2559,562797.0
2024-04-22 09:40:00,62.41,62.67,62.18,62.63,258562.0,62.2061,62.4652,61.9768,62.4253,258562.0
2024-04-22 09:50:00,62.62,62.83,62.34,62.41,196041.0,62.4154,62.6247,62.1363,62.2061,196041.0
2024-04-22 10:00:00,62.41,62.67,62.14,62.16,114736.0,62.2061,62.4652,61.9369,61.9569,114736.0
2024-04-22 10:10:00,62.16,62.34,62.03,62.11,191025.0,61.9569,62.1363,61.8273,61.907,191025.0
2024-04-22 10:20:00,62.11,62.13,61.84,61.89,244955.0,61.907,61.927,61.6379,61.6877,244955.0
2024-04-22 10:30:00,61.9,62.47,61.87,62.44,176489.0,61.6977,62.2659,61.6678,62.236,176489.0
2024-04-22 10:40:00,62.44,62.61,62.24,62.32,199647.0,62.236,62.4054,62.0366,62.1163,199647.0
2024-04-22 10:50:00,62.32,62.35,62.02,62.33,145554.0,62.1163,62.1462,61.8173,62.1263,145554.0
2024-04-22 11:00:00,62.32,62.43,61.98,62.04,176123.0,62.1163,62.226,61.7775,61.8373,176123.0
2024-04-22 11:10:00,62.04,62.09,61.72,61.77,396481.0,61.8373,61.8871,61.5183,61.5681,396481.0
2024-04-22 11:20:00,61.77,62.09,61.75,62.04,127169.0,61.5681,61.8871,61.5482,61.8373,127169.0
2024-04-22 11:30:00,62.03,62.27,62.0,62.17,161727.0,61.8273,62.0665,61.7974,61.9668,161727.0
2024-04-22 11:40:00,62.17,62.22,62.07,62.19,98643.0,61.9668,62.0167,61.8672,61.9868,98643.0
2024-04-22 11:50:00,62.17,62.31,62.15,62.3,74698.0,61.9668,62.1064,61.9469,62.0964,74698.0
2024-04-22 12:00:00,62.31,62.53,62.26,62.34,93284.0,62.1064,62.3257,62.0565,62.1363,93284.0
2024-04-22 12:10:00,62.35,62.55,62.35,62.55,131600.0,62.1462,62.3456,62.1462,62.3456,131600.0
2024-04-22 12:20:00,62.54,62.74,62.45,62.49,98027.0,62.3356,62.535,62.2459,62.2858,98027.0
2024-04-22 12:30:00,62.51,62.51,62.23,62.31,90769.0,62.3057,62.3057,62.0266,62.1064,90769.0
2024-04-22 12:40:00,62.29,62.34,62.23,62.3,51213.0,62.0864,62.1363,62.0266,62.0964,51213.0
2024-04-22 12:50:00,62.29,62.47,62.25,62.46,81572.0,62.0864,62.2659,62.0466,62.2559,81572.0
2024-04-22 13:00:00,62.46,62.59,62.3,62.56,205596.0,62.2559,62.3855,62.0964,62.3556,205596.0
2024-04-22 13:10:00,62.57,62.69,62.55,62.68,70840.0,62.3655,62.4851,62.3456,62.4752,70840.0
2024-04-22 13:20:00,62.69,62.86,62.63,62.85,74001.0,62.4851,62.6546,62.4253,62.6446,74001.0
2024-04-22 13:30:00,62.85,62.91,62.8,62.9,55405.0,62.6446,62.7044,62.5948,62.6944,55405.0
2024-04-22 13:40:00,62.9,62.96,62.76,62.94,36779.0,62.6944,62.7543,62.5549,62.7343,36779.0
2024-04-22 13:50:00,62.93,63.24,62.89,63.15,126935.0,62.7244,63.0333,62.6845,62.9436,126935.0
2024-04-22 14:00:00,63.15,63.18,62.99,63.1,69301.0,62.9436,62.9735,62.7842,62.8938,69301.0
2024-04-22 14:10:00,63.11,63.33,63.07,63.29,110971.0,62.9038,63.123,62.8639,63.0832,110971.0
2024-04-22 14:20:00,63.29,63.33,63.17,63.23,83058.0,63.0832,63.123,62.9636,63.0234,83058.0
2024-04-22 14:30:00,63.23,63.36,63.12,63.17,78456.0,63.0234,63.1529,62.9137,62.9636,78456.0
2024-04-22 14:40:00,63.18,63.24,63.08,63.14,41532.0,62.9735,63.0333,62.8739,62.9337,41532.0
2024-04-22 14:50:00,63.13,63.26,63.07,63.24,41227.0,62.9237,63.0533,62.8639,63.0333,41227.0
2024-04-22 15:00:00,63.24,63.34,63.17,63.29,58213.0,63.0333,63.133,62.9636,63.0832,58213.0
2024-04-22 15:10:00,63.3,63.34,63.16,63.17,65760.0,63.0931,63.133,62.9536,62.9636,65760.0
2024-04-22 15:20:00,63.16,63.29,63.04,63.28,89577.0,62.9536,63.0832,62.834,63.0732,89577.0
2024-04-22 15:30:00,63.27,63.28,62.9,62.91,101354.0,63.0632,63.0732,62.6944,62.7044,101354.0
2024-04-22 15:40:00,62.9,63.06,62.85,62.96,141226.0,62.6944,62.8539,62.6446,62.7543,141226.0
2024-04-22 15:50:00,62.92,62.97,62.6,62.87,716293.0,62.7144,62.7642,62.3954,62.6645,716293.0
2024-04-23 09:30:00,63.6,63.65,63.06,63.08,188656.0,63.3922,63.442,62.8539,62.8739,188656.0
2024-04-23 09:40:00,63.08,63.55,62.95,63.39,135787.0,62.8739,63.3423,62.7443,63.1828,135787.0
2024-04-23 09:50:00,63.4,63.86,63.14,63.86,138517.0,63.1928,63.6513,62.9337,63.6513,138517.0
2024-04-23 10:00:00,63.86,64.29,63.71,64.21,179382.0,63.6513,64.0799,63.5018,64.0002,179382.0
2024-04-23 10:10:00,64.21,64.28,64.01,64.25,110661.0,64.0002,64.0699,63.8008,64.04,110661.0
2024-04-23 10:20:00,64.26,64.66,64.09,64.56,105989.0,64.05,64.4487,63.8806,64.349,105989.0
2024-04-23 10:30:00,64.57,64.67,64.44,64.46,212411.0,64.359,64.4587,64.2294,64.2494,212411.0
2024-04-23 10:40:00,64.45,64.47,64.19,64.26,87191.0,64.2394,64.2593,63.9802,64.05,87191.0
2024-04-23 10:50:00,64.28,64.5,64.21,64.41,78431.0,64.0699,64.2892,64.0002,64.1995,78431.0
2024-04-23 11:00:00,64.43,64.48,64.11,64.24,65996.0,64.2194,64.2693,63.9005,64.0301,65996.0
2024-04-23 11:10:00,64.27,64.33,64.16,64.2,70334.0,64.06,64.1198,63.9503,63.9902,70334.0
2024-04-23 11:20:00,64.21,64.34,64.13,64.17,45929.0,64.0002,64.1297,63.9204,63.9603,45929.0
2024-04-23 11:30:00,64.15,64.21,64.05,64.1,131249.0,63.9404,64.0002,63.8407,63.8905,131249.0
2024-04-23 11:40:00,64.09,64.2,64.02,64.1,56096.0,63.8806,63.9902,63.8108,63.8905,56096.0
2024-04-23 11:50:00,64.09,64.16,63.99,64.04,64767.0,63.8806,63.9503,63.7809,63.8307,64767.0
2024-04-23 12:00:00,64.04,64.26,64.03,64.2,39746.0,63.8307,64.05,63.8208,63.9902,39746.0
2024-04-23 12:10:00,64.21,64.31,64.1,64.21,50975.0,64.0002,64.0998,63.8905,64.0002,50975.0
2024-04-23 12:20:00,64.21,64.31,64.2,64.24,49958.0,64.0002,64.0998,63.9902,64.0301,49958.0
2024-04-23 12:30:00,64.25,64.27,64.11,64.23,42946.0,64.04,64.06,63.9005,64.0201,42946.0
2024-04-23 12:40:00,64.23,64.24,64.05,64.07,41560.0,64.0201,64.0301,63.8407,63.8606,41560.0
2024-04-23 12:50:00,64.07,64.09,63.84,64.02,66147.0,63.8606,63.8806,63.6314,63.8108,66147.0
2024-04-23 13:00:00,64.02,64.11,63.94,64.03,39610.0,63.8108,63.9005,63.7311,63.8208,39610.0
2024-04-23 13:10:00,64.04,64.06,63.9,64.03,44065.0,63.8307,63.8507,63.6912,63.8208,44065.0
2024-04-23 13:20:00,64.03,64.13,63.89,63.92,114854.0,63.8208,63.9204,63.6812,63.7111,114854.0
2024-04-23 13:30:00,63.92,64.04,63.87,63.98,68796.0,63.7111,63.8307,63.6613,63.7709,68796.0
2024-04-23 13:40:00,64.0,64.15,63.98,64.11,48611.0,63.7909,63.9404,63.7709,63.9005,48611.0
2024-04-23 13:50:00,64.11,64.24,64.1,64.15,60904.0,63.9005,64.0301,63.8905,63.9404,60904.0
2024-04-23 14:00:00,64.14,64.21,64.1,64.13,124473.0,63.9304,64.0002,63.8905,63.9204,124473.0
2024-04-23 14:10:00,64.14,64.17,63.97,64.02,85549.0,63.9304,63.9603,63.761,63.8108,85549.0
2024-04-23 14:20:00,64.03,64.2,64.0,64.18,45246.0,63.8208,63.9902,63.7909,63.9703,45246.0
2024-04-23 14:30:00,64.19,64.23,64.06,64.14,97113.0,63.9802,64.0201,63.8507,63.9304,97113.0
2024-04-23 14:40:00,64.15,64.18,63.97,63.98,94790.0,63.9404,63.9703,63.761,63.7709,94790.0
2024-04-23 14:50:00,64.0,64.03,63.88,63.98,66718.0,63.7909,63.8208,63.6712,63.7709,66718.0
2024-04-23 15:00:00,63.98,63.98,63.76,63.83,91701.0,63.7709,63.7709,63.5516,63.6214,91701.0
2024-04-23 15:10:00,63.82,63.94,63.75,63.82,105481.0,63.6114,63.7311,63.5417,63.6114,105481.0
2024-04-23 15:20:00,63.81,63.87,63.7,63.76,96530.0,63.6015,63.6613,63.4918,63.5516,96530.0
2024-04-23 15:30:00,63.76,63.8,63.69,63.8,119204.0,63.5516,63.5915,63.4819,63.5915,119204.0
2024-04-23 15:40:00,63.8,63.83,63.59,63.62,171697.0,63.5915,63.6214,63.3822,63.4121,171697.0
2024-04-23 15:50:00,63.61,63.93,63.48,63.86,915091.0,63.4021,63.7211,63.2726,63.6513,915091.0
2024-04-24 09:30:00,64.77,65.66,64.77,65.26,288837.0,64.5583,65.4454,64.5583,65.0467,288837.0
2024-04-24 09:40:00,65.24,65.31,64.75,65.26,214347.0,65.0268,65.0966,64.5384,65.0467,214347.0
2024-04-24 09:50:00,65.28,65.53,65.02,65.14,233350.0,65.0667,65.3159,64.8075,64.9271,233350.0
2024-04-24 10:00:00,65.16,65.3,64.83,65.2,208532.0,64.9471,65.0866,64.6181,64.9869,208532.0
2024-04-24 10:10:00,65.21,65.24,64.88,65.09,152268.0,64.9969,65.0268,64.668,64.8773,152268.0
2024-04-24 10:20:00,65.09,65.3,65.01,65.21,73693.0,64.8773,65.0866,64.7976,64.9969,73693.0
2024-04-24 10:30:00,65.21,65.28,65.07,65.1,112837.0,64.9969,65.0667,64.8574,64.8873,112837.0
2024-04-24 10:40:00,65.09,65.11,64.8,64.95,186449.0,64.8773,64.8972,64.5882,64.7378,186449.0
2024-04-24 10:50:00,64.96,64.96,64.64,64.71,124441.0,64.7477,64.7477,64.4288,64.4985,124441.0
2024-04-24 11:00:00,64.73,64.76,64.15,64.23,87705.0,64.5185,64.5484,63.9404,64.0201,87705.0
2024-04-24 11:10:00,64.24,64.29,63.96,64.01,69307.0,64.0301,64.0799,63.751,63.8008,69307.0
2024-04-24 11:20:00,64.02,64.18,63.94,64.14,54216.0,63.8108,63.9703,63.7311,63.9304,54216.0
2024-04-24 11:30:00,64.15,64.36,64.1,64.3,68460.0,63.9404,64.1497,63.8905,64.0899,68460.0
2024-04-24 11:40:00,64.31,64.32,63.88,64.04,72254.0,64.0998,64.1098,63.6712,63.8307,72254.0
2024-04-24 11:50:00,64.04,64.05,63.78,63.78,44890.0,63.8307,63.8407,63.5716,63.5716,44890.0
2024-04-24 12:00:00,63.78,63.99,63.76,63.88,55735.0,63.5716,63.7809,63.5516,63.6712,55735.0
2024-04-24 12:10:00,63.85,63.96,63.77,63.82,64285.0,63.6413,63.751,63.5616,63.6114,64285.0
2024-04-24 12:20:00,63.82,63.91,63.76,63.85,37451.0,63.6114,63.7011,63.5516,63.6413,37451.0
2024-04-24 12:30:00,63.84,63.84,63.58,63.79,52537.0,63.6314,63.6314,63.3722,63.5815,52537.0
2024-04-24 12:40:00,63.79,63.79,63.66,63.75,64841.0,63.5815,63.5815,63.452,63.5417,64841.0
2024-04-24 12:50:00,63.74,64.02,63.72,64.0,107138.0,63.5317,63.8108,63.5118,63.7909,107138.0
2024-04-24 13:00:00,64.0,64.06,63.89,63.98,54892.0,63.7909,63.8507,63.6812,63.7709,54892.0
2024-04-24 13:10:00,63.96,64.12,63.95,64.09,40417.0,63.751,63.9105,63.741,63.8806,40417.0
2024-04-24 13:20:00,64.06,64.3,64.02,64.23,51674.0,63.8507,64.0899,63.8108,64.0201,51674.0
2024-04-24 13:30:00,64.24,64.38,64.17,64.27,62827.0,64.0301,64.1696,63.9603,64.06,62827.0
2024-04-24 13:40:00,64.3,64.56,64.3,64.45,37066.0,64.0899,64.349,64.0899,64.2394,37066.0
2024-04-24 13:50:00,64.44,64.5,64.36,64.39,34414.0,64.2294,64.2892,64.1497,64.1796,34414.0
2024-04-24 14:00:00,64.4,64.43,64.22,64.34,61832.0,64.1895,64.2194,64.0101,64.1297,61832.0
2024-04-24 14:10:00,64.34,64.38,64.09,64.19,34655.0,64.1297,64.1696,63.8806,63.9802,34655.0
2024-04-24 14:20:00,64.17,64.27,64.12,64.15,37454.0,63.9603,64.06,63.9105,63.9404,37454.0
2024-04-24 14:30:00,64.17,64.2,64.01,64.18,50312.0,63.9603,63.9902,63.8008,63.9703,50312.0
2024-04-24 14:40:00,64.17,64.31,64.16,64.25,65728.0,63.9603,64.0998,63.9503,64.04,65728.0
2024-04-24 14:50:00,64.25,64.33,64.06,64.09,97080.0,64.04,64.1198,63.8507,63.8806,97080.0
2024-04-24 15:00:00,64.08,64.32,64.07,64.32,50653.0,63.8706,64.1098,63.8606,64.1098,50653.0
2024-04-24 15:10:00,64.31,64.47,64.28,64.45,68960.0,64.0998,64.2593,64.0699,64.2394,68960.0
2024-04-24 15:20:00,64.45,64.64,64.44,64.54,57366.0,64.2394,64.4288,64.2294,64.3291,57366.0
2024-04-24 15:30:00,64.54,64.57,64.48,64.48,81550.0,64.3291,64.359,64.2693,64.2693,81550.0
2024-04-24 15:40:00,64.48,64.69,64.43,64.61,142461.0,64.2693,64.4786,64.2194,64.3989,142461.0
2024-04-24 15:50:00,64.61,64.9,64.52,64.86,748037.0,64.3989,64.6879,64.3092,64.648,748037.0
2024-04-25 09:30:00,65.54,66.47,65.48,65.84,520876.0,65.3258,66.2528,65.266,65.6248,520876.0
2024-04-25 09:40:00,65.85,66.62,65.73,65.8,221271.0,65.6348,66.4023,65.5152,65.585,221271.0
2024-04-25 09:50:00,65.75,66.63,65.72,66.47,271086.0,65.5351,66.4123,65.5052,66.2528,271086.0
2024-04-25 10:00:00,66.48,67.07,66.26,66.98,311929.0,66.2628,66.8508,66.0435,66.7611,311929.0
2024-04-25 10:10:00,66.97,67.39,66.89,67.29,208109.0,66.7511,67.1698,66.6714,67.0701,208109.0
2024-04-25 10:20:00,67.28,67.55,67.18,67.36,422288.0,67.0601,67.3293,66.9605,67.1399,422288.0
2024-04-25 10:30:00,67.36,67.47,67.0,67.09,244119.0,67.1399,67.2495,66.7811,66.8708,244119.0
2024-04-25 10:40:00,67.06,67.21,66.8,66.94,375210.0,66.8409,66.9904,66.5817,66.7212,375210.0
2024-04-25 10:50:00,66.93,67.0,66.28,66.44,193369.0,66.7113,66.7811,66.0634,66.2229,193369.0
2024-04-25 11:00:00,66.43,66.74,66.36,66.49,126905.0,66.2129,66.5219,66.1431,66.2727,126905.0
2024-04-25 11:10:00,66.45,66.54,66.08,66.22,94905.0,66.2328,66.3226,65.8641,66.0036,94905.0
2024-04-25 11:20:00,66.21,66.37,66.17,66.37,67777.0,65.9936,66.1531,65.9538,66.1531,67777.0
2024-04-25 11:30:00,66.37,66.39,66.0,66.04,119003.0,66.1531,66.173,65.7843,65.8242,119003.0
2024-04-25 11:40:00,66.06,66.13,66.0,66.04,68652.0,65.8441,65.9139,65.7843,65.8242,68652.0
2024-04-25 11:50:00,66.04,66.3,66.02,66.27,58278.0,65.8242,66.0833,65.8043,66.0534,58278.0
2024-04-25 12:00:00,66.23,66.44,66.15,66.37,58785.0,66.0136,66.2229,65.9338,66.1531,58785.0
2024-04-25 12:10:00,66.38,66.45,66.27,66.38,57722.0,66.1631,66.2328,66.0534,66.1631,57722.0
2024-04-25 12:20:00,66.38,66.53,66.34,66.39,67207.0,66.1631,66.3126,66.1232,66.173,67207.0
2024-04-25 12:30:00,66.39,66.39,66.23,66.32,53848.0,66.173,66.173,66.0136,66.1033,53848.0
2024-04-25 12:40:00,66.33,66.42,66.22,66.34,48739.0,66.1132,66.2029,66.0036,66.1232,48739.0
2024-04-25 12:50:00,66.34,66.57,66.3,66.53,65277.0,66.1232,66.3525,66.0833,66.3126,65277.0
2024-04-25 13:00:00,66.53,66.67,66.47,66.62,67569.0,66.3126,66.4521,66.2528,66.4023,67569.0
2024-04-25 13:10:00,66.62,66.77,66.57,66.64,108394.0,66.4023,66.5518,66.3525,66.4222,108394.0
2024-04-25 13:20:00,66.65,66.84,66.61,66.84,67621.0,66.4322,66.6216,66.3923,66.6216,67621.0
2024-04-25 13:30:00,66.83,67.07,66.8,67.07,70326.0,66.6116,66.8508,66.5817,66.8508,70326.0
2024-04-25 13:40:00,67.07,67.28,67.01,67.23,70767.0,66.8508,67.0601,66.791,67.0103,70767.0
2024-04-25 13:50:00,67.23,67.52,67.23,67.46,131167.0,67.0103,67.2994,67.0103,67.2395,131167.0
2024-04-25 14:00:00,67.49,67.52,67.31,67.49,207538.0,67.2694,67.2994,67.09,67.2694,207538.0
2024-04-25 14:10:00,67.48,67.56,67.38,67.47,181351.0,67.2595,67.3392,67.1598,67.2495,181351.0
2024-04-25 14:20:00,67.47,67.5,67.19,67.19,93763.0,67.2495,67.2794,66.9704,66.9704,93763.0
2024-04-25 14:30:00,67.19,67.4,67.16,67.21,101612.0,66.9704,67.1797,66.9405,66.9904,101612.0
2024-04-25 14:40:00,67.21,67.32,67.12,67.31,145391.0,66.9904,67.1,66.9007,67.09,145391.0
2024-04-25 14:50:00,67.32,67.46,67.25,67.42,97616.0,67.1,67.2395,67.0302,67.1997,97616.0
2024-04-25 15:00:00,67.41,67.63,67.41,67.53,91314.0,67.1897,67.409,67.1897,67.3093,91314.0
2024-04-25 15:10:00,67.55,67.79,67.5,67.76,126252.0,67.3293,67.5685,67.2794,67.5386,126252.0
2024-04-25 15:20:00,67.76,68.03,67.74,67.98,270070.0,67.5386,67.8077,67.5186,67.7578,270070.0
2024-04-25 15:30:00,67.97,67.98,67.59,67.59,133876.0,67.7479,67.7578,67.3691,67.3691,133876.0
2024-04-25 15:40:00,67.58,67.61,67.27,67.28,200761.0,67.3592,67.3891,67.0502,67.0601,200761.0
2024-04-25 15:50:00,67.27,67.55,67.2,67.54,783594.0,67.0502,67.3293,66.9804,67.3193,783594.0
2024-04-26 09:30:00,68.57,68.75,67.8,68.22,527721.0,68.3459,68.5253,67.5784,67.9971,527721.0
2024-04-26 09:40:00,68.25,68.66,68.03,68.64,326773.0,68.027,68.4356,67.8077,68.4157,326773.0
2024-04-26 09:50:00,68.66,68.77,68.42,68.54,211333.0,68.4356,68.5453,68.1964,68.316,211333.0
2024-04-26 10:00:00,68.55,69.22,68.47,69.17,272591.0,68.326,68.9938,68.2462,68.944,272591.0
2024-04-26 10:10:00,69.16,69.4,69.03,69.4,279521.0,68.934,69.1732,68.8044,69.1732,279521.0
2024-04-26 10:20:00,69.4,69.52,68.78,68.79,160404.0,69.1732,69.2928,68.5552,68.5652,160404.0
2024-04-26 10:30:00,68.8,69.0,68.64,68.78,117650.0,68.5752,68.7745,68.4157,68.5552,117650.0
2024-04-26 10:40:00,68.8,68.98,68.62,68.91,133262.0,68.5752,68.7546,68.3958,68.6848,133262.0
2024-04-26 10:50:00,68.91,68.91,68.56,68.74,116818.0,68.6848,68.6848,68.336,68.5154,116818.0
2024-04-26 11:00:00,68.75,69.0,68.75,68.92,96927.0,68.5253,68.7745,68.5253,68.6948,96927.0
2024-04-26 11:10:00,68.92,69.03,68.75,68.99,170016.0,68.6948,68.8044,68.5253,68.7645,170016.0
2024-04-26 11:20:00,68.97,68.99,68.6,68.81,281279.0,68.7446,68.7645,68.3758,68.5851,281279.0
2024-04-26 11:30:00,68.82,68.99,68.73,68.97,139644.0,68.5951,68.7645,68.5054,68.7446,139644.0
2024-04-26 11:40:00,68.99,69.2,68.91,69.17,61907.0,68.7645,68.9739,68.6848,68.944,61907.0
2024-04-26 11:50:00,69.18,69.2,69.05,69.12,71503.0,68.9539,68.9739,68.8244,68.8941,71503.0
2024-04-26 12:00:00,69.12,69.13,68.92,69.06,114659.0,68.8941,68.9041,68.6948,68.8343,114659.0
2024-04-26 12:10:00,69.06,69.17,69.05,69.13,46120.0,68.8343,68.944,68.8244,68.9041,46120.0
2024-04-26 12:20:00,69.1,69.13,69.04,69.1,43847.0,68.8742,68.9041,68.8144,68.8742,43847.0
2024-04-26 12:30:00,69.09,69.29,69.04,69.26,58978.0,68.8642,69.0636,68.8144,69.0337,58978.0
2024-04-26 12:40:00,69.23,69.33,69.19,69.24,56660.0,69.0038,69.1034,68.9639,69.0137,56660.0
2024-04-26 12:50:00,69.24,69.31,69.18,69.28,44565.0,69.0137,69.0835,68.9539,69.0536,44565.0
2024-04-26 13:00:00,69.3,69.34,69.24,69.32,62873.0,69.0735,69.1134,69.0137,69.0935,62873.0
2024-04-26 13:10:00,69.32,69.58,69.31,69.5,125779.0,69.0935,69.3526,69.0835,69.2729,125779.0
2024-04-26 13:20:00,69.52,69.72,69.49,69.7,95003.0,69.2928,69.4922,69.2629,69.4722,95003.0
2024-04-26 13:30:00,69.71,69.71,69.46,69.46,214183.0,69.4822,69.4822,69.233,69.233,214183.0
2024-04-26 13:40:00,69.46,69.67,69.28,69.61,107742.0,69.233,69.4423,69.0536,69.3825,107742.0
2024-04-26 13:50:00,69.62,69.64,69.42,69.45,71428.0,69.3925,69.4124,69.1931,69.223,71428.0
2024-04-26 14:00:00,69.46,69.54,69.29,69.5,90568.0,69.233,69.3128,69.0636,69.2729,90568.0
2024-04-26 14:10:00,69.49,69.58,69.48,69.52,59909.0,69.2629,69.3526,69.2529,69.2928,59909.0
2024-04-26 14:20:00,69.53,69.59,69.48,69.56,61499.0,69.3028,69.3626,69.2529,69.3327,61499.0
2024-04-26 14:30:00,69.55,69.59,69.4,69.55,54825.0,69.3227,69.3626,69.1732,69.3227,54825.0
2024-04-26 14:40:00,69.54,69.55,69.34,69.39,65202.0,69.3128,69.3227,69.1134,69.1632,65202.0
2024-04-26 14:50:00,69.4,69.55,69.38,69.55,49134.0,69.1732,69.3227,69.1533,69.3227,49134.0
2024-04-26 15:00:00,69.54,69.57,69.43,69.55,86046.0,69.3128,69.3427,69.2031,69.3227,86046.0
2024-04-26 15:10:00,69.56,69.72,69.54,69.59,111339.0,69.3327,69.4922,69.3128,69.3626,111339.0
2024-04-26 15:20:00,69.58,69.74,69.54,69.59,127072.0,69.3526,69.5121,69.3128,69.3626,127072.0
2024-04-26 15:30:00,69.6,69.66,69.48,69.52,138325.0,69.3726,69.4324,69.2529,69.2928,138325.0
2024-04-26 15:40:00,69.52,69.53,69.34,69.48,217907.0,69.2928,69.3028,69.1134,69.2529,217907.0
2024-04-26 15:50:00,69.49,69.65,69.32,69.63,1046835.0,69.2629,69.4224,69.0935,69.4025,1046835.0
2024-04-29 09:30:00,69.56,69.95,68.64,68.66,374947.0,69.3327,69.7214,68.4157,68.4356,374947.0
2024-04-29 09:40:00,68.55,68.61,68.18,68.55,153800.0,68.326,68.3858,67.9572,68.326,153800.0
2024-04-29 09:50:00,68.56,68.82,68.27,68.81,142984.0,68.336,68.5951,68.0469,68.5851,142984.0
2024-04-29 10:00:00,68.81,69.22,68.7,69.17,139092.0,68.5851,68.9938,68.4755,68.944,139092.0
2024-04-29 10:10:00,69.17,69.22,69.0,69.07,146850.0,68.944,68.9938,68.7745,68.8443,146850.0
2024-04-29 10:20:00,69.07,69.51,69.06,69.49,215383.0,68.8443,69.2828,68.8343,69.2629,215383.0
2024-04-29 10:30:00,69.49,69.72,69.49,69.7,243912.0,69.2629,69.4922,69.2629,69.4722,243912.0
2024-04-29 10:40:00,69.7,70.09,69.68,69.75,224884.0,69.4722,69.861,69.4523,69.5221,224884.0
2024-04-29 10:50:00,69.76,69.77,69.45,69.51,152191.0,69.532,69.542,69.223,69.2828,152191.0
2024-04-29 11:00:00,69.51,69.63,69.36,69.54,97490.0,69.2828,69.4025,69.1333,69.3128,97490.0
2024-04-29 11:10:00,69.52,69.7,69.48,69.57,66200.0,69.2928,69.4722,69.2529,69.3427,66200.0
2024-04-29 11:20:00,69.56,69.57,69.38,69.49,104590.0,69.3327,69.3427,69.1533,69.2629,104590.0
2024-04-29 11:30:00,69.5,69.51,69.37,69.42,68458.0,69.2729,69.2828,69.1433,69.1931,68458.0
2024-04-29 11:40:00,69.42,69.5,69.24,69.25,50872.0,69.1931,69.2729,69.0137,69.0237,50872.0
2024-04-29 11:50:00,69.21,69.29,69.14,69.18,64157.0,68.9838,69.0636,68.9141,68.9539,64157.0
2024-04-29 12:00:00,69.18,69.3,69.15,69.18,81849.0,68.9539,69.0735,68.924,68.9539,81849.0
2024-04-29 12:10:00,69.19,69.25,69.11,69.22,76172.0,68.9639,69.0237,68.8842,68.9938,76172.0
2024-04-29 12:20:00,69.21,69.26,69.11,69.16,89525.0,68.9838,69.0337,68.8842,68.934,89525.0
2024-04-29 12:30:00,69.16,69.22,69.03,69.06,75335.0,68.934,68.9938,68.8044,68.8343,75335.0
2024-04-29 12:40:00,69.06,69.08,68.95,69.02,64865.0,68.8343,68.8543,68.7247,68.7944,64865.0
2024-04-29 12:50:00,69.03,69.07,68.91,68.94,49183.0,68.8044,68.8443,68.6848,68.7147,49183.0
2024-04-29 13:00:00,68.93,68.97,68.88,68.92,44114.0,68.7047,68.7446,68.6549,68.6948,44114.0
2024-04-29 13:10:00,68.93,69.1,68.9,69.07,96547.0,68.7047,68.8742,68.6748,68.8443,96547.0
2024-04-29 13:20:00,69.08,69.34,69.07,69.34,78908.0,68.8543,69.1134,68.8443,69.1134,78908.0
2024-04-29 13:30:00,69.35,69.45,69.2,69.39,130435.0,69.1234,69.223,68.9739,69.1632,130435.0
2024-04-29 13:40:00,69.4,69.4,69.27,69.3,41358.0,69.1732,69.1732,69.0436,69.0735,41358.0
2024-04-29 13:50:00,69.3,69.32,69.17,69.29,129021.0,69.0735,69.0935,68.944,69.0636,129021.0
2024-04-29 14:00:00,69.29,69.44,69.15,69.44,50270.0,69.0636,69.2131,68.924,69.2131,50270.0
2024-04-29 14:10:00,69.44,69.5,69.39,69.41,63123.0,69.2131,69.2729,69.1632,69.1832,63123.0
2024-04-29 14:20:00,69.42,69.56,69.39,69.55,65891.0,69.1931,69.3327,69.1632,69.3227,65891.0
2024-04-29 14:30:00,69.55,69.55,69.2,69.34,94196.0,69.3227,69.3227,68.9739,69.1134,94196.0
2024-04-29 14:40:00,69.36,69.43,69.29,69.3,52677.0,69.1333,69.2031,69.0636,69.0735,52677.0
2024-04-29 14:50:00,69.31,69.34,69.22,69.3,80622.0,69.0835,69.1134,68.9938,69.0735,80622.0
2024-04-29 15:00:00,69.3,69.31,68.69,68.96,106267.0,69.0735,69.0835,68.4655,68.7346,106267.0
2024-04-29 15:10:00,68.96,69.01,68.8,68.98,89016.0,68.7346,68.7845,68.5752,68.7546,89016.0
2024-04-29 15:20:00,68.99,69.12,68.77,68.81,137017.0,68.7645,68.8941,68.5453,68.5851,137017.0
2024-04-29 15:30:00,68.81,68.88,68.69,68.73,176277.0,68.5851,68.6549,68.4655,68.5054,176277.0
2024-04-29 15:40:00,68.73,68.97,68.72,68.81,148925.0,68.5054,68.7446,68.4954,68.5851,148925.0
2024-04-29 15:50:00,68.79,69.05,68.64,68.73,1047985.0,68.5652,68.8244,68.4157,68.5054,1047985.0
2024-04-30 09:30:00,67.57,68.35,67.44,68.01,306644.0,67.3492,68.1266,67.2196,67.7878,306644.0
2024-04-30 09:40:00,68.01,68.41,68.0,68.23,165756.0,67.7878,68.1864,67.7778,68.007,165756.0
2024-04-30 09:50:00,68.21,68.31,68.04,68.2,115952.0,67.9871,68.0868,67.8177,67.9771,115952.0
2024-04-30 10:00:00,68.17,68.52,68.1,68.12,136736.0,67.9472,68.2961,67.8775,67.8974,136736.0
2024-04-30 10:10:00,68.13,68.42,67.87,68.35,109110.0,67.9074,68.1964,67.6482,68.1266,109110.0
2024-04-30 10:20:00,68.34,68.37,67.95,67.97,164733.0,68.1167,68.1466,67.7279,67.7479,164733.0
2024-04-30 10:30:00,67.96,68.14,67.91,68.01,269863.0,67.7379,67.9173,67.6881,67.7878,269863.0
2024-04-30 10:40:00,68.02,68.15,68.0,68.04,149487.0,67.7977,67.9273,67.7778,67.8177,149487.0
2024-04-30 10:50:00,68.03,68.05,67.57,67.74,88961.0,67.8077,67.8276,67.3492,67.5186,88961.0
2024-04-30 11:00:00,67.75,67.83,67.56,67.6,81097.0,67.5286,67.6083,67.3392,67.3791,81097.0
2024-04-30 11:10:00,67.59,67.61,67.26,67.43,169202.0,67.3691,67.3891,67.0402,67.2096,169202.0
2024-04-30 11:20:00,67.43,67.5,67.32,67.5,125763.0,67.2096,67.2794,67.1,67.2794,125763.0
2024-04-30 11:30:00,67.5,67.51,67.3,67.36,109304.0,67.2794,67.2894,67.0801,67.1399,109304.0
2024-04-30 11:40:00,67.36,67.36,67.04,67.1,114654.0,67.1399,67.1399,66.8209,66.8807,114654.0
2024-04-30 11:50:00,67.09,67.32,67.08,67.3,65859.0,66.8708,67.1,66.8608,67.0801,65859.0
2024-04-30 12:00:00,67.29,67.35,67.16,67.22,57960.0,67.0701,67.1299,66.9405,67.0003,57960.0
2024-04-30 12:10:00,67.24,67.42,67.21,67.42,80204.0,67.0203,67.1997,66.9904,67.1997,80204.0
2024-04-30 12:20:00,67.42,67.47,67.34,67.38,57929.0,67.1997,67.2495,67.1199,67.1598,57929.0
2024-04-30 12:30:00,67.37,67.37,67.08,67.11,66982.0,67.1498,67.1498,66.8608,66.8907,66982.0
2024-04-30 12:40:00,67.11,67.11,66.95,67.01,61140.0,66.8907,66.8907,66.7312,66.791,61140.0
2024-04-30 12:50:00,67.01,67.1,66.92,67.01,82908.0,66.791,66.8807,66.7013,66.791,82908.0
2024-04-30 13:00:00,66.99,67.09,66.91,67.01,77039.0,66.7711,66.8708,66.6913,66.791,77039.0
2024-04-30 13:10:00,67.0,67.0,66.8,66.84,59506.0,66.7811,66.7811,66.5817,66.6216,59506.0
2024-04-30 13:20:00,66.85,67.02,66.81,66.92,77939.0,66.6315,66.801,66.5917,66.7013,77939.0
2024-04-30 13:30:00,66.91,66.97,66.88,66.93,47137.0,66.6913,66.7511,66.6614,66.7113,47137.0
2024-04-30 13:40:00,66.92,67.06,66.9,67.04,81161.0,66.7013,66.8409,66.6814,66.8209,81161.0
2024-04-30 13:50:00,67.04,67.13,66.99,67.09,59743.0,66.8209,66.9106,66.7711,66.8708,59743.0
2024-04-30 14:00:00,67.09,67.22,67.0,67.02,56606.0,66.8708,67.0003,66.7811,66.801,56606.0
2024-04-30 14:10:00,67.02,67.08,66.97,67.01,39700.0,66.801,66.8608,66.7511,66.791,39700.0
2024-04-30 14:20:00,67.03,67.14,66.88,66.91,54918.0,66.811,66.9206,66.6614,66.6913,54918.0
2024-04-30 14:30:00,66.91,67.2,66.91,67.19,67734.0,66.6913,66.9804,66.6913,66.9704,67734.0
2024-04-30 14:40:00,67.19,67.22,67.0,67.04,45740.0,66.9704,67.0003,66.7811,66.8209,45740.0
2024-04-30 14:50:00,67.0,67.0,66.83,66.89,90211.0,66.7811,66.7811,66.6116,66.6714,90211.0
2024-04-30 15:00:00,66.87,66.98,66.84,66.87,63426.0,66.6515,66.7611,66.6216,66.6515,63426.0
2024-04-30 15:10:00,66.87,66.92,66.72,66.73,98143.0,66.6515,66.7013,66.502,66.5119,98143.0
2024-04-30 15:20:00,66.73,66.85,66.61,66.82,207049.0,66.5119,66.6315,66.3923,66.6016,207049.0
2024-04-30 15:30:00,66.82,66.83,66.63,66.65,142213.0,66.6016,66.6116,66.4123,66.4322,142213.0
2024-04-30 15:40:00,66.65,66.81,66.62,66.78,180646.0,66.4322,66.5917,66.4023,66.5618,180646.0
2024-04-30 15:50:00,66.77,66.78,65.76,65.84,1788861.0,66.5518,66.5618,65.5451,65.6248,1788861.0
2024-05-01 09:30:00,64.49,65.15,64.39,64.97,413536.0,64.2793,64.9371,64.1796,64.7577,413536.0
2024-05-01 09:40:00,64.93,65.39,64.85,64.89,211401.0,64.7178,65.1763,64.6381,64.6779,211401.0
2024-05-01 09:50:00,64.9,65.03,64.63,64.66,146179.0,64.6879,64.8175,64.4188,64.4487,146179.0
2024-05-01 10:00:00,64.69,64.77,64.24,64.28,142890.0,64.4786,64.5583,64.0301,64.0699,142890.0
2024-05-01 10:10:00,64.26,64.33,64.08,64.24,151954.0,64.05,64.1198,63.8706,64.0301,151954.0
2024-05-01 10:20:00,64.25,64.33,64.01,64.07,200997.0,64.04,64.1198,63.8008,63.8606,200997.0
2024-05-01 10:30:00,64.08,64.57,64.03,64.33,192837.0,63.8706,64.359,63.8208,64.1198,192837.0
2024-05-01 10:40:00,64.32,64.41,64.12,64.3,124408.0,64.1098,64.1995,63.9105,64.0899,124408.0
2024-05-01 10:50:00,64.3,64.55,64.29,64.4,57779.0,64.0899,64.3391,64.0799,64.1895,57779.0
2024-05-01 11:00:00,64.43,64.44,63.95,63.98,126462.0,64.2194,64.2294,63.741,63.7709,126462.0
2024-05-01 11:10:00,63.98,64.01,63.51,63.54,123786.0,63.7709,63.8008,63.3025,63.3324,123786.0
2024-05-01 11:20:00,63.55,63.83,63.48,63.77,154530.0,63.3423,63.6214,63.2726,63.5616,154530.0
2024-05-01 11:30:00,63.74,63.92,63.62,63.91,85008.0,63.5317,63.7111,63.4121,63.7011,85008.0
2024-05-01 11:40:00,63.92,63.98,63.8,63.82,92657.0,63.7111,63.7709,63.5915,63.6114,92657.0
2024-05-01 11:50:00,63.82,63.83,63.54,63.54,80882.0,63.6114,63.6214,63.3324,63.3324,80882.0
2024-05-01 12:00:00,63.53,63.7,63.34,63.7,165799.0,63.3224,63.4918,63.133,63.4918,165799.0
2024-05-01 12:10:00,63.71,64.09,63.71,63.93,70653.0,63.5018,63.8806,63.5018,63.7211,70653.0
2024-05-01 12:20:00,63.93,64.1,63.9,64.1,55246.0,63.7211,63.8905,63.6912,63.8905,55246.0
2024-05-01 12:30:00,64.08,64.13,63.87,63.89,72681.0,63.8706,63.9204,63.6613,63.6812,72681.0
2024-05-01 12:40:00,63.88,63.88,63.67,63.72,99397.0,63.6712,63.6712,63.4619,63.5118,99397.0
2024-05-01 12:50:00,63.71,63.91,63.66,63.84,56828.0,63.5018,63.7011,63.452,63.6314,56828.0
2024-05-01 13:00:00,63.85,63.98,63.83,63.92,61761.0,63.6413,63.7709,63.6214,63.7111,61761.0
2024-05-01 13:10:00,63.91,63.96,63.81,63.82,50760.0,63.7011,63.751,63.6015,63.6114,50760.0
2024-05-01 13:20:00,63.83,64.12,63.83,64.07,84253.0,63.6214,63.9105,63.6214,63.8606,84253.0
2024-05-01 13:30:00,64.07,64.4,63.99,64.16,95517.0,63.8606,64.1895,63.7809,63.9503,95517.0
2024-05-01 13:40:00,64.17,64.42,64.1,64.37,85267.0,63.9603,64.2095,63.8905,64.1596,85267.0
2024-05-01 13:50:00,64.37,64.52,64.34,64.38,40924.0,64.1596,64.3092,64.1297,64.1696,40924.0
2024-05-01 14:00:00,64.37,64.86,64.25,64.61,210976.0,64.1596,64.648,64.04,64.3989,210976.0
2024-05-01 14:10:00,64.6,64.71,64.38,64.71,85000.0,64.3889,64.4985,64.1696,64.4985,85000.0
2024-05-01 14:20:00,64.68,65.03,64.56,64.99,108486.0,64.4686,64.8175,64.349,64.7776,108486.0
2024-05-01 14:30:00,64.94,65.35,64.21,65.26,187022.0,64.7278,65.1364,64.0002,65.0467,187022.0
2024-05-01 14:40:00,65.28,66.19,65.14,65.97,239614.0,65.0667,65.9737,64.9271,65.7544,239614.0
2024-05-01 14:50:00,65.99,66.55,65.9,66.55,181615.0,65.7744,66.3325,65.6846,66.3325,181615.0
2024-05-01 15:00:00,66.56,66.84,66.23,66.43,154795.0,66.3425,66.6216,66.0136,66.2129,154795.0
2024-05-01 15:10:00,66.43,66.49,66.03,66.08,106766.0,66.2129,66.2727,65.8142,65.8641,106766.0
2024-05-01 15:20:00,66.04,66.04,65.58,65.64,131574.0,65.8242,65.8242,65.3657,65.4255,131574.0
2024-05-01 15:30:00,65.65,65.65,64.49,64.66,159428.0,65.4355,65.4355,64.2793,64.4487,159428.0
2024-05-01 15:40:00,64.67,64.86,64.38,64.71,200829.0,64.4587,64.648,64.1696,64.4985,200829.0
2024-05-01 15:50:00,64.7,64.7,63.8,63.81,1488103.0,64.4886,64.4886,63.5915,63.6015,1488103.0
2024-05-02 09:30:00,65.12,65.89,65.12,65.43,355136.0,64.9072,65.6747,64.9072,65.2162,355136.0
2024-05-02 09:40:00,65.41,65.76,65.11,65.12,207903.0,65.1962,65.5451,64.8972,64.9072,207903.0
2024-05-02 09:50:00,65.13,65.4,65.08,65.2,228494.0,64.9172,65.1863,64.8673,64.9869,228494.0
2024-05-02 10:00:00,65.2,65.39,64.85,64.97,326044.0,64.9869,65.1763,64.6381,64.7577,326044.0
2024-05-02 10:10:00,64.99,65.59,64.94,65.34,139335.0,64.7776,65.3757,64.7278,65.1265,139335.0
2024-05-02 10:20:00,65.33,65.74,65.2,65.64,148216.0,65.1165,65.5252,64.9869,65.4255,148216.0
2024-05-02 10:30:00,65.65,65.72,65.26,65.34,95467.0,65.4355,65.5052,65.0467,65.1265,95467.0
2024-05-02 10:40:00,65.34,65.47,65.1,65.41,145429.0,65.1265,65.2561,64.8873,65.1962,145429.0
2024-05-02 10:50:00,65.42,65.7,65.31,65.66,75620.0,65.2062,65.4853,65.0966,65.4454,75620.0
2024-05-02 11:00:00,65.64,65.93,65.58,65.89,93591.0,65.4255,65.7145,65.3657,65.6747,93591.0
2024-05-02 11:10:00,65.9,65.91,65.72,65.72,91226.0,65.6846,65.6946,65.5052,65.5052,91226.0
2024-05-02 11:20:00,65.73,65.77,65.56,65.6,68105.0,65.5152,65.5551,65.3458,65.3856,68105.0
2024-05-02 11:30:00,65.62,65.89,65.61,65.87,88987.0,65.4056,65.6747,65.3956,65.6547,88987.0
2024-05-02 11:40:00,65.87,65.96,65.8,65.94,90909.0,65.6547,65.7444,65.585,65.7245,90909.0
2024-05-02 11:50:00,65.95,66.13,65.94,66.03,121319.0,65.7345,65.9139,65.7245,65.8142,121319.0
2024-05-02 12:00:00,66.02,66.04,65.84,65.85,61646.0,65.8043,65.8242,65.6248,65.6348,61646.0
2024-05-02 12:10:00,65.85,65.87,65.65,65.67,55916.0,65.6348,65.6547,65.4355,65.4554,55916.0
2024-05-02 12:20:00,65.66,65.85,65.61,65.78,65087.0,65.4454,65.6348,65.3956,65.565,65087.0
2024-05-02 12:30:00,65.77,65.77,65.39,65.52,71912.0,65.5551,65.5551,65.1763,65.3059,71912.0
2024-05-02 12:40:00,65.53,65.6,65.5,65.56,36855.0,65.3159,65.3856,65.286,65.3458,36855.0
2024-05-02 12:50:00,65.56,65.6,65.48,65.56,43985.0,65.3458,65.3856,65.266,65.3458,43985.0
2024-05-02 13:00:00,65.58,65.74,65.54,65.69,45174.0,65.3657,65.5252,65.3258,65.4753,45174.0
2024-05-02 13:10:00,65.69,65.85,65.64,65.82,114403.0,65.4753,65.6348,65.4255,65.6049,114403.0
2024-05-02 13:20:00,65.81,65.99,65.77,65.98,73786.0,65.5949,65.7744,65.5551,65.7644,73786.0
2024-05-02 13:30:00,65.99,66.04,65.86,65.93,98288.0,65.7744,65.8242,65.6448,65.7145,98288.0
2024-05-02 13:40:00,65.93,66.06,65.89,65.97,89273.0,65.7145,65.8441,65.6747,65.7544,89273.0
2024-05-02 13:50:00,65.98,66.03,65.95,65.97,78634.0,65.7644,65.8142,65.7345,65.7544,78634.0
2024-05-02 14:00:00,65.97,66.26,65.92,66.23,87705.0,65.7544,66.0435,65.7046,66.0136,87705.0
2024-05-02 14:10:00,66.25,66.3,66.16,66.24,75998.0,66.0335,66.0833,65.9438,66.0235,75998.0
2024-05-02 14:20:00,66.24,66.54,66.23,66.52,97037.0,66.0235,66.3226,66.0136,66.3026,97037.0
2024-05-02 14:30:00,66.55,66.72,66.46,66.68,126965.0,66.3325,66.502,66.2428,66.4621,126965.0
2024-05-02 14:40:00,66.69,66.81,66.59,66.74,169556.0,66.4721,66.5917,66.3724,66.5219,169556.0
2024-05-02 14:50:00,66.75,66.89,66.71,66.84,111995.0,66.5319,66.6714,66.492,66.6216,111995.0
2024-05-02 15:00:00,66.85,67.01,66.64,66.97,163326.0,66.6315,66.791,66.4222,66.7511,163326.0
2024-05-02 15:10:00,66.98,67.04,66.77,66.97,154689.0,66.7611,66.8209,66.5518,66.7511,154689.0
2024-05-02 15:20:00,66.99,67.09,66.92,66.96,192972.0,66.7711,66.8708,66.7013,66.7412,192972.0
2024-05-02 15:30:00,66.95,67.0,66.73,66.83,236822.0,66.7312,66.7811,66.5119,66.6116,236822.0
2024-05-02 15:40:00,66.84,66.84,66.6,66.61,291542.0,66.6216,66.6216,66.3824,66.3923,291542.0
2024-05-02 15:50:00,66.6,66.77,66.46,66.67,1252110.0,66.3824,66.5518,66.2428,66.4521,1252110.0
2024-05-03 09:30:00,69.02,69.38,68.12,68.47,586878.0,68.7944,69.1533,67.8974,68.2462,586878.0
2024-05-03 09:40:00,68.49,69.14,68.34,69.14,217342.0,68.2662,68.9141,68.1167,68.9141,217342.0
2024-05-03 09:50:00,69.13,69.21,68.9,69.04,214641.0,68.9041,68.9838,68.6748,68.8144,214641.0
2024-05-03 10:00:00,69.05,69.36,68.34,68.69,306196.0,68.8244,69.1333,68.1167,68.4655,306196.0
2024-05-03 10:10:00,68.7,68.82,68.34,68.39,154024.0,68.4755,68.5951,68.1167,68.1665,154024.0
2024-05-03 10:20:00,68.42,68.46,67.99,68.16,166105.0,68.1964,68.2363,67.7678,67.9373,166105.0
2024-05-03 10:30:00,68.18,68.4,67.99,68.25,84427.0,67.9572,68.1765,67.7678,68.027,84427.0
2024-05-03 10:40:00,68.29,68.49,68.22,68.36,75653.0,68.0668,68.2662,67.9971,68.1366,75653.0
2024-05-03 10:50:00,68.36,68.37,67.91,67.95,117245.0,68.1366,68.1466,67.6881,67.7279,117245.0
2024-05-03 11:00:00,67.96,68.02,67.61,67.66,71876.0,67.7379,67.7977,67.3891,67.4389,71876.0
2024-05-03 11:10:00,67.68,67.79,67.58,67.74,56315.0,67.4588,67.5685,67.3592,67.5186,56315.0
2024-05-03 11:20:00,67.75,67.98,67.65,67.97,44899.0,67.5286,67.7578,67.4289,67.7479,44899.0
2024-05-03 11:30:00,67.99,68.23,67.98,68.18,77951.0,67.7678,68.007,67.7578,67.9572,77951.0
2024-05-03 11:40:00,68.17,68.36,68.15,68.26,87497.0,67.9472,68.1366,67.9273,68.0369,87497.0
2024-05-03 11:50:00,68.26,68.53,68.22,68.4,82533.0,68.0369,68.3061,67.9971,68.1765,82533.0
2024-05-03 12:00:00,68.44,68.49,68.25,68.39,145456.0,68.2163,68.2662,68.027,68.1665,145456.0
2024-05-03 12:10:00,68.39,68.45,68.25,68.33,69223.0,68.1665,68.2263,68.027,68.1067,69223.0
2024-05-03 12:20:00,68.34,68.36,68.2,68.25,55002.0,68.1167,68.1366,67.9771,68.027,55002.0
2024-05-03 12:30:00,68.23,68.33,68.16,68.28,93733.0,68.007,68.1067,67.9373,68.0569,93733.0
2024-05-03 12:40:00,68.29,68.32,68.01,68.01,45517.0,68.0668,68.0967,67.7878,67.7878,45517.0
2024-05-03 12:50:00,68.02,68.13,67.96,68.1,64251.0,67.7977,67.9074,67.7379,67.8775,64251.0
2024-05-03 13:00:00,68.1,68.16,68.05,68.13,35535.0,67.8775,67.9373,67.8276,67.9074,35535.0
2024-05-03 13:10:00,68.12,68.18,68.06,68.08,37083.0,67.8974,67.9572,67.8376,67.8575,37083.0
2024-05-03 13:20:00,68.09,68.1,67.97,67.97,40098.0,67.8675,67.8775,67.7479,67.7479,40098.0
2024-05-03 13:30:00,67.97,68.01,67.81,67.98,43427.0,67.7479,67.7878,67.5884,67.7578,43427.0
2024-05-03 13:40:00,67.97,68.03,67.9,67.99,29709.0,67.7479,67.8077,67.6781,67.7678,29709.0
2024-05-03 13:50:00,68.0,68.08,67.99,67.99,29405.0,67.7778,67.8575,67.7678,67.7678,29405.0
2024-05-03 14:00:00,67.99,68.27,67.98,68.24,49656.0,67.7678,68.0469,67.7578,68.017,49656.0
2024-05-03 14:10:00,68.23,68.33,68.2,68.32,43773.0,68.007,68.1067,67.9771,68.0967,43773.0
2024-05-03 14:20:00,68.33,68.33,68.21,68.27,57040.0,68.1067,68.1067,67.9871,68.0469,57040.0
2024-05-03 14:30:00,68.26,68.28,68.14,68.14,62009.0,68.0369,68.0569,67.9173,67.9173,62009.0
2024-05-03 14:40:00,68.13,68.18,68.04,68.12,58422.0,67.9074,67.9572,67.8177,67.8974,58422.0
2024-05-03 14:50:00,68.13,68.13,68.04,68.11,45815.0,67.9074,67.9074,67.8177,67.8874,45815.0
2024-05-03 15:00:00,68.11,68.25,68.02,68.25,47418.0,67.8874,68.027,67.7977,68.027,47418.0
2024-05-03 15:10:00,68.25,68.27,68.14,68.2,124565.0,68.027,68.0469,67.9173,67.9771,124565.0
2024-05-03 15:20:00,68.2,68.33,68.18,68.29,73089.0,67.9771,68.1067,67.9572,68.0668,73089.0
2024-05-03 15:30:00,68.29,68.33,68.16,68.27,153192.0,68.0668,68.1067,67.9373,68.0469,153192.0
2024-05-03 15:40:00,68.27,68.32,68.18,68.25,152450.0,68.0469,68.0967,67.9572,68.027,152450.0
2024-05-03 15:50:00,68.26,68.57,68.18,68.54,686242.0,68.0369,68.3459,67.9572,68.316,686242.0
2024-05-06 09:30:00,69.29,69.33,68.49,69.01,185900.0,69.0636,69.1034,68.2662,68.7845,185900.0
2024-05-06 09:40:00,69.05,69.75,69.01,69.62,154786.0,68.8244,69.5221,68.7845,69.3925,154786.0
2024-05-06 09:50:00,69.65,69.77,69.36,69.76,119819.0,69.4224,69.542,69.1333,69.532,119819.0
2024-05-06 10:00:00,69.77,69.97,69.72,69.84,117478.0,69.542,69.7413,69.4922,69.6118,117478.0
2024-05-06 10:10:00,69.85,69.9,69.53,69.79,88719.0,69.6217,69.6716,69.3028,69.5619,88719.0
2024-05-06 10:20:00,69.8,69.91,69.54,69.63,75845.0,69.5719,69.6815,69.3128,69.4025,75845.0
2024-05-06 10:30:00,69.66,69.67,69.4,69.47,65761.0,69.4324,69.4423,69.1732,69.243,65761.0
2024-05-06 10:40:00,69.48,69.54,69.21,69.31,46998.0,69.2529,69.3128,68.9838,69.0835,46998.0
2024-05-06 10:50:00,69.28,69.43,69.19,69.24,87529.0,69.0536,69.2031,68.9639,69.0137,87529.0
2024-05-06 11:00:00,69.25,69.32,69.14,69.28,109684.0,69.0237,69.0935,68.9141,69.0536,109684.0
2024-05-06 11:10:00,69.27,69.34,69.0,69.01,73564.0,69.0436,69.1134,68.7745,68.7845,73564.0
2024-05-06 11:20:00,69.02,69.15,68.95,69.07,44051.0,68.7944,68.924,68.7247,68.8443,44051.0
2024-05-06 11:30:00,69.08,69.27,69.01,69.2,73867.0,68.8543,69.0436,68.7845,68.9739,73867.0
2024-05-06 11:40:00,69.19,69.51,69.19,69.48,43371.0,68.9639,69.2828,68.9639,69.2529,43371.0
2024-05-06 11:50:00,69.52,69.59,69.47,69.48,60486.0,69.2928,69.3626,69.243,69.2529,60486.0
2024-05-06 12:00:00,69.48,69.49,69.16,69.23,45954.0,69.2529,69.2629,68.934,69.0038,45954.0
2024-05-06 12:10:00,69.21,69.21,69.07,69.1,42118.0,68.9838,68.9838,68.8443,68.8742,42118.0
2024-05-06 12:20:00,69.07,69.11,68.94,69.09,31908.0,68.8443,68.8842,68.7147,68.8642,31908.0
2024-05-06 12:30:00,69.08,69.18,69.03,69.13,22199.0,68.8543,68.9539,68.8044,68.9041,22199.0
2024-05-06 12:40:00,69.13,69.15,68.92,68.94,55875.0,68.9041,68.924,68.6948,68.7147,55875.0
2024-05-06 12:50:00,68.94,68.99,68.87,68.99,35242.0,68.7147,68.7645,68.6449,68.7645,35242.0
2024-05-06 13:00:00,69.02,69.09,68.96,68.97,34729.0,68.7944,68.8642,68.7346,68.7446,34729.0
2024-05-06 13:10:00,68.99,69.07,68.9,69.07,58387.0,68.7645,68.8443,68.6748,68.8443,58387.0
2024-05-06 13:20:00,69.08,69.22,69.08,69.19,44447.0,68.8543,68.9938,68.8543,68.9639,44447.0
2024-05-06 13:30:00,69.18,69.21,69.03,69.09,42595.0,68.9539,68.9838,68.8044,68.8642,42595.0
2024-05-06 13:40:00,69.1,69.31,69.08,69.25,67344.0,68.8742,69.0835,68.8543,69.0237,67344.0
2024-05-06 13:50:00,69.26,69.47,69.23,69.42,52122.0,69.0337,69.243,69.0038,69.1931,52122.0
2024-05-06 14:00:00,69.42,69.51,69.38,69.47,51241.0,69.1931,69.2828,69.1533,69.243,51241.0
2024-05-06 14:10:00,69.46,69.48,69.37,69.46,35331.0,69.233,69.2529,69.1433,69.233,35331.0
2024-05-06 14:20:00,69.47,69.66,69.45,69.62,46116.0,69.243,69.4324,69.223,69.3925,46116.0
2024-05-06 14:30:00,69.62,69.62,69.52,69.58,46408.0,69.3925,69.3925,69.2928,69.3526,46408.0
2024-05-06 14:40:00,69.59,69.6,69.46,69.47,45319.0,69.3626,69.3726,69.233,69.243,45319.0
2024-05-06 14:50:00,69.46,69.52,69.4,69.43,60255.0,69.233,69.2928,69.1732,69.2031,60255.0
2024-05-06 15:00:00,69.43,69.57,69.27,69.57,103413.0,69.2031,69.3427,69.0436,69.3427,103413.0
2024-05-06 15:10:00,69.57,69.58,69.36,69.39,54372.0,69.3427,69.3526,69.1333,69.1632,54372.0
2024-05-06 15:20:00,69.39,69.46,69.35,69.41,61740.0,69.1632,69.233,69.1234,69.1832,61740.0
2024-05-06 15:30:00,69.4,69.46,69.22,69.42,117622.0,69.1732,69.233,68.9938,69.1931,117622.0
2024-05-06 15:40:00,69.42,69.66,69.42,69.63,152456.0,69.1931,69.4324,69.1931,69.4025,152456.0
2024-05-06 15:50:00,69.62,69.87,69.54,69.87,692199.0,69.3925,69.6417,69.3128,69.6417,692199.0
2024-05-07 09:30:00,69.63,69.91,69.48,69.77,198535.0,69.4025,69.6815,69.2529,69.542,198535.0
2024-05-07 09:40:00,69.78,69.97,69.62,69.66,75472.0,69.552,69.7413,69.3925,69.4324,75472.0
2024-05-07 09:50:00,69.64,69.7,69.25,69.34,72250.0,69.4124,69.4722,69.0237,69.1134,72250.0
2024-05-07 10:00:00,69.34,69.47,69.18,69.37,95551.0,69.1134,69.243,68.9539,69.1433,95551.0
2024-05-07 10:10:00,69.34,69.58,69.33,69.54,72413.0,69.1134,69.3526,69.1034,69.3128,72413.0
2024-05-07 10:20:00,69.54,69.54,69.18,69.31,70849.0,69.3128,69.3128,68.9539,69.0835,70849.0
2024-05-07 10:30:00,69.27,69.5,69.26,69.46,38208.0,69.0436,69.2729,69.0337,69.233,38208.0
2024-05-07 10:40:00,69.45,69.65,69.44,69.63,57940.0,69.223,69.4224,69.2131,69.4025,57940.0
2024-05-07 10:50:00,69.63,69.9,69.59,69.84,55795.0,69.4025,69.6716,69.3626,69.6118,55795.0
2024-05-07 11:00:00,69.85,69.91,69.75,69.79,39100.0,69.6217,69.6815,69.5221,69.5619,39100.0
2024-05-07 11:10:00,69.77,69.87,69.74,69.83,61861.0,69.542,69.6417,69.5121,69.6018,61861.0
2024-05-07 11:20:00,69.83,69.86,69.61,69.66,41386.0,69.6018,69.6317,69.3825,69.4324,41386.0
2024-05-07 11:30:00,69.65,69.79,69.62,69.79,24667.0,69.4224,69.5619,69.3925,69.5619,24667.0
2024-05-07 11:40:00,69.77,69.89,69.76,69.88,46963.0,69.542,69.6616,69.532,69.6516,46963.0
2024-05-07 11:50:00,69.87,69.9,69.81,69.84,38158.0,69.6417,69.6716,69.5819,69.6118,38158.0
2024-05-07 12:00:00,69.84,69.9,69.75,69.9,30811.0,69.6118,69.6716,69.5221,69.6716,30811.0
2024-05-07 12:10:00,69.9,69.97,69.81,69.87,26396.0,69.6716,69.7413,69.5819,69.6417,26396.0
2024-05-07 12:20:00,69.87,69.88,69.78,69.8,27196.0,69.6417,69.6516,69.552,69.5719,27196.0
2024-05-07 12:30:00,69.8,69.81,69.64,69.78,39551.0,69.5719,69.5819,69.4124,69.552,39551.0
2024-05-07 12:40:00,69.79,69.86,69.61,69.7,85113.0,69.5619,69.6317,69.3825,69.4722,85113.0
2024-05-07 12:50:00,69.71,69.72,69.56,69.66,45204.0,69.4822,69.4922,69.3327,69.4324,45204.0
2024-05-07 13:00:00,69.66,69.73,69.64,69.67,17100.0,69.4324,69.5021,69.4124,69.4423,17100.0
2024-05-07 13:10:00,69.66,69.71,69.62,69.68,18366.0,69.4324,69.4822,69.3925,69.4523,18366.0
2024-05-07 13:20:00,69.68,69.78,69.67,69.72,26835.0,69.4523,69.552,69.4423,69.4922,26835.0
2024-05-07 13:30:00,69.72,69.78,69.61,69.65,56653.0,69.4922,69.552,69.3825,69.4224,56653.0
2024-05-07 13:40:00,69.63,69.65,69.31,69.31,47448.0,69.4025,69.4224,69.0835,69.0835,47448.0
2024-05-07 13:50:00,69.31,69.4,69.06,69.14,58386.0,69.0835,69.1732,68.8343,68.9141,58386.0
2024-05-07 14:00:00,69.15,69.35,69.15,69.2,48003.0,68.924,69.1234,68.924,68.9739,48003.0
2024-05-07 14:10:00,69.2,69.26,69.09,69.09,37793.0,68.9739,69.0337,68.8642,68.8642,37793.0
2024-05-07 14:20:00,69.11,69.19,69.05,69.14,28803.0,68.8842,68.9639,68.8244,68.9141,28803.0
2024-05-07 14:30:00,69.14,69.21,68.95,68.98,94412.0,68.9141,68.9838,68.7247,68.7546,94412.0
2024-05-07 14:40:00,68.97,69.22,68.96,69.19,60298.0,68.7446,68.9938,68.7346,68.9639,60298.0
2024-05-07 14:50:00,69.17,69.24,69.12,69.19,61747.0,68.944,69.0137,68.8941,68.9639,61747.0
2024-05-07 15:00:00,69.19,69.53,69.15,69.52,89143.0,68.9639,69.3028,68.924,69.2928,89143.0
2024-05-07 15:10:00,69.52,69.55,69.28,69.39,79735.0,69.2928,69.3227,69.0536,69.1632,79735.0
2024-05-07 15:20:00,69.4,69.46,69.26,69.27,60952.0,69.1732,69.233,69.0337,69.0436,60952.0
2024-05-07 15:30:00,69.28,69.32,69.19,69.29,73839.0,69.0536,69.0935,68.9639,69.0636,73839.0
2024-05-07 15:40:00,69.31,69.32,69.1,69.25,94494.0,69.0835,69.0935,68.8742,69.0237,94494.0
2024-05-07 15:50:00,69.26,69.29,68.64,68.66,633602.0,69.0337,69.0636,68.4157,68.4356,633602.0
2024-05-08 09:30:00,67.82,68.27,67.76,68.06,426290.0,67.5984,68.0469,67.5386,67.8376,426290.0
2024-05-08 09:40:00,68.05,68.43,67.74,68.31,234765.0,67.8276,68.2064,67.5186,68.0868,234765.0
2024-05-08 09:50:00,68.33,68.52,68.12,68.49,97064.0,68.1067,68.2961,67.8974,68.2662,97064.0
2024-05-08 10:00:00,68.51,68.72,68.16,68.2,110979.0,68.2861,68.4954,67.9373,67.9771,110979.0
2024-05-08 10:10:00,68.22,68.45,68.11,68.16,89473.0,67.9971,68.2263,67.8874,67.9373,89473.0
2024-05-08 10:20:00,68.14,68.42,68.09,68.29,104627.0,67.9173,68.1964,67.8675,68.0668,104627.0
2024-05-08 10:30:00,68.26,68.49,68.19,68.27,52889.0,68.0369,68.2662,67.9672,68.0469,52889.0
2024-05-08 10:40:00,68.25,68.49,68.22,68.45,51637.0,68.027,68.2662,67.9971,68.2263,51637.0
2024-05-08 10:50:00,68.44,68.46,68.17,68.19,29265.0,68.2163,68.2363,67.9472,67.9672,29265.0
2024-05-08 11:00:00,68.17,68.32,67.97,68.03,57258.0,67.9472,68.0967,67.7479,67.8077,57258.0
2024-05-08 11:10:00,68.05,68.06,67.6,67.68,161960.0,67.8276,67.8376,67.3791,67.4588,161960.0
2024-05-08 11:20:00,67.67,67.71,67.54,67.67,124321.0,67.4489,67.4887,67.3193,67.4489,124321.0
2024-05-08 11:30:00,67.68,67.79,67.61,67.76,55691.0,67.4588,67.5685,67.3891,67.5386,55691.0
2024-05-08 11:40:00,67.78,67.84,67.58,67.6,54932.0,67.5585,67.6183,67.3592,67.3791,54932.0
2024-05-08 11:50:00,67.62,67.78,67.59,67.69,66041.0,67.399,67.5585,67.3691,67.4688,66041.0
2024-05-08 12:00:00,67.68,67.78,67.64,67.75,47123.0,67.4588,67.5585,67.419,67.5286,47123.0
2024-05-08 12:10:00,67.77,67.96,67.67,67.96,35481.0,67.5485,67.7379,67.4489,67.7379,35481.0
2024-05-08 12:20:00,67.96,67.97,67.81,67.88,64009.0,67.7379,67.7479,67.5884,67.6582,64009.0
2024-05-08 12:30:00,67.88,67.96,67.72,67.8,51143.0,67.6582,67.7379,67.4987,67.5784,51143.0
2024-05-08 12:40:00,67.81,67.97,67.77,67.94,23866.0,67.5884,67.7479,67.5485,67.718,23866.0
2024-05-08 12:50:00,67.93,67.97,67.85,67.9,17836.0,67.708,67.7479,67.6283,67.6781,17836.0
2024-05-08 13:00:00,67.9,67.94,67.73,67.84,48117.0,67.6781,67.718,67.5087,67.6183,48117.0
2024-05-08 13:10:00,67.84,67.91,67.8,67.83,37113.0,67.6183,67.6881,67.5784,67.6083,37113.0
2024-05-08 13:20:00,67.82,67.84,67.63,67.65,73511.0,67.5984,67.6183,67.409,67.4289,73511.0
2024-05-08 13:30:00,67.64,67.77,67.61,67.75,73127.0,67.419,67.5485,67.3891,67.5286,73127.0
2024-05-08 13:40:00,67.73,67.83,67.7,67.77,32059.0,67.5087,67.6083,67.4788,67.5485,32059.0
2024-05-08 13:50:00,67.77,67.83,67.76,67.78,38412.0,67.5485,67.6083,67.5386,67.5585,38412.0
2024-05-08 14:00:00,67.78,67.79,67.65,67.67,39311.0,67.5585,67.5685,67.4289,67.4489,39311.0
2024-05-08 14:10:00,67.67,67.82,67.63,67.75,37401.0,67.4489,67.5984,67.409,67.5286,37401.0
2024-05-08 14:20:00,67.75,67.75,67.58,67.67,29520.0,67.5286,67.5286,67.3592,67.4489,29520.0
2024-05-08 14:30:00,67.66,67.94,67.6,67.94,60693.0,67.4389,67.718,67.3791,67.718,60693.0
2024-05-08 14:40:00,67.93,67.95,67.8,67.94,49721.0,67.708,67.7279,67.5784,67.718,49721.0
2024-05-08 14:50:00,67.93,67.93,67.75,67.8,49608.0,67.708,67.708,67.5286,67.5784,49608.0
2024-05-08 15:00:00,67.8,67.81,67.67,67.76,62905.0,67.5784,67.5884,67.4489,67.5386,62905.0
2024-05-08 15:10:00,67.75,67.98,67.74,67.96,59038.0,67.5286,67.7578,67.5186,67.7379,59038.0
2024-05-08 15:20:00,67.96,68.03,67.92,68.03,64060.0,67.7379,67.8077,67.698,67.8077,64060.0
2024-05-08 15:30:00,68.03,68.09,67.96,68.03,98616.0,67.8077,67.8675,67.7379,67.8077,98616.0
2024-05-08 15:40:00,68.02,68.13,67.99,68.06,97118.0,67.7977,67.9074,67.7678,67.8376,97118.0
2024-05-08 15:50:00,68.08,68.19,68.02,68.12,379469.0,67.8575,67.9672,67.7977,67.8974,379469.0
2024-05-09 09:30:00,67.86,68.15,67.74,67.98,132986.0,67.6382,67.9273,67.5186,67.7578,132986.0
2024-05-09 09:40:00,67.98,68.05,67.76,67.88,98318.0,67.7578,67.8276,67.5386,67.6582,98318.0
2024-05-09 09:50:00,67.87,68.27,67.82,68.27,86380.0,67.6482,68.0469,67.5984,68.0469,86380.0
2024-05-09 10:00:00,68.26,68.68,68.25,68.52,126721.0,68.0369,68.4556,68.027,68.2961,126721.0
2024-05-09 10:10:00,68.53,68.72,68.13,68.16,79800.0,68.3061,68.4954,67.9074,67.9373,79800.0
2024-05-09 10:20:00,68.16,68.37,68.15,68.16,70413.0,67.9373,68.1466,67.9273,67.9373,70413.0
2024-05-09 10:30:00,68.19,68.75,68.18,68.69,53773.0,67.9672,68.5253,67.9572,68.4655,53773.0
2024-05-09 10:40:00,68.7,68.78,68.57,68.61,96407.0,68.4755,68.5552,68.3459,68.3858,96407.0
2024-05-09 10:50:00,68.61,68.69,68.54,68.68,69820.0,68.3858,68.4655,68.316,68.4556,69820.0
2024-05-09 11:00:00,68.69,68.92,68.68,68.84,62628.0,68.4655,68.6948,68.4556,68.615,62628.0
2024-05-09 11:10:00,68.83,68.86,68.63,68.66,67540.0,68.6051,68.635,68.4057,68.4356,67540.0
2024-05-09 11:20:00,68.66,68.74,68.45,68.57,72042.0,68.4356,68.5154,68.2263,68.3459,72042.0
2024-05-09 11:30:00,68.58,68.63,68.35,68.37,52944.0,68.3559,68.4057,68.1266,68.1466,52944.0
2024-05-09 11:40:00,68.38,68.46,68.23,68.33,62696.0,68.1565,68.2363,68.007,68.1067,62696.0
2024-05-09 11:50:00,68.3,68.35,68.1,68.16,108843.0,68.0768,68.1266,67.8775,67.9373,108843.0
2024-05-09 12:00:00,68.16,68.39,68.13,68.39,46039.0,67.9373,68.1665,67.9074,68.1665,46039.0
2024-05-09 12:10:00,68.39,68.47,68.34,68.36,59708.0,68.1665,68.2462,68.1167,68.1366,59708.0
2024-05-09 12:20:00,68.35,68.42,68.27,68.29,47687.0,68.1266,68.1964,68.0469,68.0668,47687.0
2024-05-09 12:30:00,68.29,68.34,68.18,68.24,89046.0,68.0668,68.1167,67.9572,68.017,89046.0
2024-05-09 12:40:00,68.25,68.35,68.22,68.25,128304.0,68.027,68.1266,67.9971,68.027,128304.0
2024-05-09 12:50:00,68.26,68.3,68.14,68.18,57081.0,68.0369,68.0768,67.9173,67.9572,57081.0
2024-05-09 13:00:00,68.18,68.36,68.04,68.19,75127.0,67.9572,68.1366,67.8177,67.9672,75127.0
2024-05-09 13:10:00,68.19,68.25,68.09,68.11,51116.0,67.9672,68.027,67.8675,67.8874,51116.0
2024-05-09 13:20:00,68.09,68.09,67.83,68.03,92843.0,67.8675,67.8675,67.6083,67.8077,92843.0
2024-05-09 13:30:00,68.03,68.04,67.85,67.85,146959.0,67.8077,67.8177,67.6283,67.6283,146959.0
2024-05-09 13:40:00,67.86,67.97,67.82,67.88,201279.0,67.6382,67.7479,67.5984,67.6582,201279.0
2024-05-09 13:50:00,67.87,67.95,67.75,67.77,87787.0,67.6482,67.7279,67.5286,67.5485,87787.0
2024-05-09 14:00:00,67.76,67.76,67.62,67.69,45108.0,67.5386,67.5386,67.399,67.4688,45108.0
2024-05-09 14:10:00,67.69,67.72,67.64,67.72,49256.0,67.4688,67.4987,67.419,67.4987,49256.0
2024-05-09 14:20:00,67.72,67.79,67.58,67.79,67667.0,67.4987,67.5685,67.3592,67.5685,67667.0
2024-05-09 14:30:00,67.79,67.93,67.75,67.88,60365.0,67.5685,67.708,67.5286,67.6582,60365.0
2024-05-09 14:40:00,67.88,67.96,67.85,67.91,28678.0,67.6582,67.7379,67.6283,67.6881,28678.0
2024-05-09 14:50:00,67.91,68.05,67.87,68.03,52733.0,67.6881,67.8276,67.6482,67.8077,52733.0
2024-05-09 15:00:00,68.0,68.04,67.9,67.91,63235.0,67.7778,67.8177,67.6781,67.6881,63235.0
2024-05-09 15:10:00,67.91,67.92,67.7,67.72,83561.0,67.6881,67.698,67.4788,67.4987,83561.0
2024-05-09 15:20:00,67.73,67.8,67.64,67.66,67078.0,67.5087,67.5784,67.419,67.4389,67078.0
2024-05-09 15:30:00,67.65,67.79,67.6,67.71,88401.0,67.4289,67.5685,67.3791,67.4887,88401.0
2024-05-09 15:40:00,67.7,67.71,67.51,67.59,139233.0,67.4788,67.4887,67.2894,67.3691,139233.0
2024-05-09 15:50:00,67.6,67.83,67.58,67.63,719661.0,67.3791,67.6083,67.3592,67.409,719661.0
2024-05-10 09:30:00,68.12,69.4,68.0,69.08,347212.0,67.8974,69.1732,67.7778,68.8543,347212.0
2024-05-10 09:40:00,69.09,69.22,68.75,68.99,281560.0,68.8642,68.9938,68.5253,68.7645,281560.0
2024-05-10 09:50:00,68.99,69.07,68.82,69.01,99061.0,68.7645,68.8443,68.5951,68.7845,99061.0
2024-05-10 10:00:00,68.99,69.01,68.51,68.51,81993.0,68.7645,68.7845,68.2861,68.2861,81993.0
2024-05-10 10:10:00,68.52,68.56,68.14,68.15,90520.0,68.2961,68.336,67.9173,67.9273,90520.0
2024-05-10 10:20:00,68.13,68.37,68.07,68.09,87525.0,67.9074,68.1466,67.8476,67.8675,87525.0
2024-05-10 10:30:00,68.09,68.2,67.92,68.18,90796.0,67.8675,67.9771,67.698,67.9572,90796.0
2024-05-10 10:40:00,68.17,68.3,68.13,68.21,49527.0,67.9472,68.0768,67.9074,67.9871,49527.0
2024-05-10 10:50:00,68.24,68.32,67.88,68.08,50926.0,68.017,68.0967,67.6582,67.8575,50926.0
2024-05-10 11:00:00,68.11,68.23,67.99,68.04,50013.0,67.8874,68.007,67.7678,67.8177,50013.0
2024-05-10 11:10:00,68.05,68.26,68.02,68.22,20994.0,67.8276,68.0369,67.7977,67.9971,20994.0
2024-05-10 11:20:00,68.23,68.32,68.15,68.16,47928.0,68.007,68.0967,67.9273,67.9373,47928.0
2024-05-10 11:30:00,68.15,68.24,68.01,68.06,61324.0,67.9273,68.017,67.7878,67.8376,61324.0
2024-05-10 11:40:00,68.06,68.17,67.91,68.16,54576.0,67.8376,67.9472,67.6881,67.9373,54576.0
2024-05-10 11:50:00,68.17,68.33,68.16,68.32,32371.0,67.9472,68.1067,67.9373,68.0967,32371.0
2024-05-10 12:00:00,68.31,68.31,68.03,68.17,34772.0,68.0868,68.0868,67.8077,67.9472,34772.0
2024-05-10 12:10:00,68.17,68.26,68.16,68.21,27065.0,67.9472,68.0369,67.9373,67.9871,27065.0
2024-05-10 12:20:00,68.21,68.25,68.12,68.13,19741.0,67.9871,68.027,67.8974,67.9074,19741.0
2024-05-10 12:30:00,68.12,68.14,67.98,68.06,31956.0,67.8974,67.9173,67.7578,67.8376,31956.0
2024-05-10 12:40:00,68.09,68.27,68.09,68.25,21780.0,67.8675,68.0469,67.8675,68.027,21780.0
2024-05-10 12:50:00,68.25,68.34,68.23,68.32,28152.0,68.027,68.1167,68.007,68.0967,28152.0
2024-05-10 13:00:00,68.31,68.33,68.16,68.18,32004.0,68.0868,68.1067,67.9373,67.9572,32004.0
2024-05-10 13:10:00,68.18,68.25,68.16,68.19,33509.0,67.9572,68.027,67.9373,67.9672,33509.0
2024-05-10 13:20:00,68.18,68.21,68.11,68.12,31711.0,67.9572,67.9871,67.8874,67.8974,31711.0
2024-05-10 13:30:00,68.12,68.25,68.11,68.18,29288.0,67.8974,68.027,67.8874,67.9572,29288.0
2024-05-10 13:40:00,68.18,68.2,68.04,68.12,34086.0,67.9572,67.9771,67.8177,67.8974,34086.0
2024-05-10 13:50:00,68.13,68.15,68.01,68.12,38684.0,67.9074,67.9273,67.7878,67.8974,38684.0
2024-05-10 14:00:00,68.13,68.26,68.08,68.25,53065.0,67.9074,68.0369,67.8575,68.027,53065.0
2024-05-10 14:10:00,68.26,68.26,68.18,68.23,63784.0,68.0369,68.0369,67.9572,68.007,63784.0
2024-05-10 14:20:00,68.23,68.24,68.14,68.23,34369.0,68.007,68.017,67.9173,68.007,34369.0
2024-05-10 14:30:00,68.22,68.22,68.08,68.19,30929.0,67.9971,67.9971,67.8575,67.9672,30929.0
2024-05-10 14:40:00,68.19,68.28,68.18,68.2,51347.0,67.9672,68.0569,67.9572,67.9771,51347.0
2024-05-10 14:50:00,68.22,68.23,68.1,68.12,31083.0,67.9971,68.007,67.8775,67.8974,31083.0
2024-05-10 15:00:00,68.1,68.1,67.96,68.02,56295.0,67.8775,67.8775,67.7379,67.7977,56295.0
2024-05-10 15:10:00,68.02,68.03,67.88,67.96,80460.0,67.7977,67.8077,67.6582,67.7379,80460.0
2024-05-10 15:20:00,67.97,67.98,67.87,67.88,74416.0,67.7479,67.7578,67.6482,67.6582,74416.0
2024-05-10 15:30:00,67.89,68.1,67.85,68.08,90319.0,67.6681,67.8775,67.6283,67.8575,90319.0
2024-05-10 15:40:00,68.09,68.2,68.05,68.16,165385.0,67.8675,67.9771,67.8276,67.9373,165385.0
2024-05-10 15:50:00,68.16,68.59,68.1,68.46,644650.0,67.9373,68.3659,67.8775,68.2363,644650.0
2024-05-13 09:30:00,69.0,69.78,68.85,69.5,208275.0,68.7745,69.552,68.625,69.2729,208275.0
2024-05-13 09:40:00,69.5,69.81,69.23,69.75,85141.0,69.2729,69.5819,69.0038,69.5221,85141.0
2024-05-13 09:50:00,69.75,70.36,69.72,70.34,420213.0,69.5221,70.1301,69.4922,70.1101,420213.0
2024-05-13 10:00:00,70.32,70.53,70.2,70.23,313675.0,70.0902,70.2995,69.9706,70.0005,313675.0
2024-05-13 10:10:00,70.23,70.24,69.78,69.86,204983.0,70.0005,70.0105,69.552,69.6317,204983.0
2024-05-13 10:20:00,69.86,70.02,69.68,69.76,212904.0,69.6317,69.7912,69.4523,69.532,212904.0
2024-05-13 10:30:00,69.75,69.75,69.47,69.64,104837.0,69.5221,69.5221,69.243,69.4124,104837.0
2024-05-13 10:40:00,69.63,69.8,69.43,69.75,78086.0,69.4025,69.5719,69.2031,69.5221,78086.0
2024-05-13 10:50:00,69.74,69.76,69.5,69.64,56211.0,69.5121,69.532,69.2729,69.4124,56211.0
2024-05-13 11:00:00,69.64,69.73,69.43,69.71,56673.0,69.4124,69.5021,69.2031,69.4822,56673.0
2024-05-13 11:10:00,69.72,69.85,69.62,69.66,72293.0,69.4922,69.6217,69.3925,69.4324,72293.0
2024-05-13 11:20:00,69.65,69.65,69.34,69.38,64359.0,69.4224,69.4224,69.1134,69.1533,64359.0
2024-05-13 11:30:00,69.33,69.41,69.2,69.38,49999.0,69.1034,69.1832,68.9739,69.1533,49999.0
2024-05-13 11:40:00,69.38,69.58,69.3,69.54,58808.0,69.1533,69.3526,69.0735,69.3128,58808.0
2024-05-13 11:50:00,69.55,69.58,69.46,69.53,28494.0,69.3227,69.3526,69.233,69.3028,28494.0
2024-05-13 12:00:00,69.53,69.64,69.48,69.59,19072.0,69.3028,69.4124,69.2529,69.3626,19072.0
2024-05-13 12:10:00,69.59,69.63,69.48,69.56,77735.0,69.3626,69.4025,69.2529,69.3327,77735.0
2024-05-13 12:20:00,69.56,69.61,69.47,69.53,54621.0,69.3327,69.3825,69.243,69.3028,54621.0
2024-05-13 12:30:00,69.52,69.64,69.49,69.57,23833.0,69.2928,69.4124,69.2629,69.3427,23833.0
2024-05-13 12:40:00,69.58,69.59,69.47,69.52,46529.0,69.3526,69.3626,69.243,69.2928,46529.0
2024-05-13 12:50:00,69.52,69.58,69.46,69.52,44225.0,69.2928,69.3526,69.233,69.2928,44225.0
2024-05-13 13:00:00,69.49,69.49,69.0,69.04,99390.0,69.2629,69.2629,68.7745,68.8144,99390.0
2024-05-13 13:10:00,69.02,69.24,68.9,69.19,51430.0,68.7944,69.0137,68.6748,68.9639,51430.0
2024-05-13 13:20:00,69.2,69.29,69.15,69.25,26311.0,68.9739,69.0636,68.924,69.0237,26311.0
2024-05-13 13:30:00,69.25,69.25,69.1,69.11,28054.0,69.0237,69.0237,68.8742,68.8842,28054.0
2024-05-13 13:40:00,69.11,69.16,69.08,69.12,34678.0,68.8842,68.934,68.8543,68.8941,34678.0
2024-05-13 13:50:00,69.13,69.26,69.07,69.23,25083.0,68.9041,69.0337,68.8443,69.0038,25083.0
2024-05-13 14:00:00,69.23,69.25,69.13,69.22,27511.0,69.0038,69.0237,68.9041,68.9938,27511.0
2024-05-13 14:10:00,69.22,69.22,69.11,69.2,19282.0,68.9938,68.9938,68.8842,68.9739,19282.0
2024-05-13 14:20:00,69.2,69.22,69.14,69.17,33113.0,68.9739,68.9938,68.9141,68.944,33113.0
2024-05-13 14:30:00,69.16,69.24,69.1,69.23,27674.0,68.934,69.0137,68.8742,69.0038,27674.0
2024-05-13 14:40:00,69.22,69.25,69.12,69.14,40707.0,68.9938,69.0237,68.8941,68.9141,40707.0
2024-05-13 14:50:00,69.13,69.14,69.0,69.03,97334.0,68.9041,68.9141,68.7745,68.8044,97334.0
2024-05-13 15:00:00,69.03,69.21,69.01,69.09,59980.0,68.8044,68.9838,68.7845,68.8642,59980.0
2024-05-13 15:10:00,69.09,69.17,69.06,69.12,62014.0,68.8642,68.944,68.8343,68.8941,62014.0
2024-05-13 15:20:00,69.12,69.13,68.94,69.05,43545.0,68.8941,68.9041,68.7147,68.8244,43545.0
2024-05-13 15:30:00,69.04,69.05,68.96,68.99,42600.0,68.8144,68.8244,68.7346,68.7645,42600.0
2024-05-13 15:40:00,69.0,69.08,68.9,68.92,74879.0,68.7745,68.8543,68.6748,68.6948,74879.0
2024-05-13 15:50:00,68.92,69.17,68.91,69.02,363524.0,68.6948,68.944,68.6848,68.7944,363524.0
2024-05-14 09:30:00,68.45,68.49,66.97,67.4,661128.0,68.2263,68.2662,66.7511,67.1797,661128.0
2024-05-14 09:40:00,67.39,67.8,67.21,67.59,344100.0,67.1698,67.5784,66.9904,67.3691,344100.0
2024-05-14 09:50:00,67.56,68.21,67.33,67.75,328900.0,67.3392,67.9871,67.11,67.5286,328900.0
2024-05-14 10:00:00,67.73,68.0,67.52,68.0,213434.0,67.5087,67.7778,67.2994,67.7778,213434.0
2024-05-14 10:10:00,68.01,68.58,67.99,68.32,479284.0,67.7878,68.3559,67.7678,68.0967,479284.0
2024-05-14 10:20:00,68.34,69.0,68.34,68.91,146088.0,68.1167,68.7745,68.1167,68.6848,146088.0
2024-05-14 10:30:00,68.92,68.93,67.95,68.01,178920.0,68.6948,68.7047,67.7279,67.7878,178920.0
2024-05-14 10:40:00,68.02,68.03,67.53,67.55,184762.0,67.7977,67.8077,67.3093,67.3293,184762.0
2024-05-14 10:50:00,67.55,67.72,67.53,67.6,122199.0,67.3293,67.4987,67.3093,67.3791,122199.0
2024-05-14 11:00:00,67.61,67.71,67.48,67.65,164042.0,67.3891,67.4887,67.2595,67.4289,164042.0
2024-05-14 11:10:00,67.66,67.68,67.44,67.49,116509.0,67.4389,67.4588,67.2196,67.2694,116509.0
2024-05-14 11:20:00,67.5,67.72,67.45,67.66,139850.0,67.2794,67.4987,67.2296,67.4389,139850.0
2024-05-14 11:30:00,67.66,67.72,67.33,67.34,176823.0,67.4389,67.4987,67.11,67.1199,176823.0
2024-05-14 11:40:00,67.35,67.41,67.18,67.31,126311.0,67.1299,67.1897,66.9605,67.09,126311.0
2024-05-14 11:50:00,67.31,67.37,67.15,67.18,102592.0,67.09,67.1498,66.9306,66.9605,102592.0
2024-05-14 12:00:00,67.18,67.59,67.09,67.55,107019.0,66.9605,67.3691,66.8708,67.3293,107019.0
2024-05-14 12:10:00,67.54,67.75,67.5,67.64,106656.0,67.3193,67.5286,67.2794,67.419,106656.0
2024-05-14 12:20:00,67.63,67.81,67.52,67.79,60090.0,67.409,67.5884,67.2994,67.5685,60090.0
2024-05-14 12:30:00,67.79,67.98,67.7,67.93,93533.0,67.5685,67.7578,67.4788,67.708,93533.0
2024-05-14 12:40:00,67.91,68.11,67.9,68.06,86443.0,67.6881,67.8874,67.6781,67.8376,86443.0
2024-05-14 12:50:00,68.05,68.15,67.95,68.14,65941.0,67.8276,67.9273,67.7279,67.9173,65941.0
2024-05-14 13:00:00,68.16,68.18,67.92,67.94,39458.0,67.9373,67.9572,67.698,67.718,39458.0
2024-05-14 13:10:00,67.95,68.02,67.88,67.99,68735.0,67.7279,67.7977,67.6582,67.7678,68735.0
2024-05-14 13:20:00,68.0,68.1,67.9,67.99,47221.0,67.7778,67.8775,67.6781,67.7678,47221.0
2024-05-14 13:30:00,67.99,68.08,67.93,68.02,35572.0,67.7678,67.8575,67.708,67.7977,35572.0
2024-05-14 13:40:00,68.02,68.21,68.01,68.11,92462.0,67.7977,67.9871,67.7878,67.8874,92462.0
2024-05-14 13:50:00,68.1,68.1,67.84,67.89,57260.0,67.8775,67.8775,67.6183,67.6681,57260.0
2024-05-14 14:00:00,67.89,68.01,67.8,67.93,65924.0,67.6681,67.7878,67.5784,67.708,65924.0
2024-05-14 14:10:00,67.94,68.21,67.87,68.16,136170.0,67.718,67.9871,67.6482,67.9373,136170.0
2024-05-14 14:20:00,68.16,68.18,67.93,67.95,54933.0,67.9373,67.9572,67.708,67.7279,54933.0
2024-05-14 14:30:00,67.94,68.0,67.86,67.98,58599.0,67.718,67.7778,67.6382,67.7578,58599.0
2024-05-14 14:40:00,67.98,68.0,67.82,67.88,58797.0,67.7578,67.7778,67.5984,67.6582,58797.0
2024-05-14 14:50:00,67.88,67.93,67.76,67.9,92694.0,67.6582,67.708,67.5386,67.6781,92694.0
2024-05-14 15:00:00,67.9,67.9,67.81,67.85,127742.0,67.6781,67.6781,67.5884,67.6283,127742.0
2024-05-14 15:10:00,67.85,67.94,67.8,67.85,150893.0,67.6283,67.718,67.5784,67.6283,150893.0
2024-05-14 15:20:00,67.85,67.92,67.76,67.85,121176.0,67.6283,67.698,67.5386,67.6283,121176.0
2024-05-14 15:30:00,67.84,67.94,67.73,67.79,135026.0,67.6183,67.718,67.5087,67.5685,135026.0
2024-05-14 15:40:00,67.78,68.01,67.78,67.83,165428.0,67.5585,67.7878,67.5585,67.6083,165428.0
2024-05-14 15:50:00,67.83,68.05,67.77,68.03,776056.0,67.6083,67.8276,67.5485,67.8077,776056.0
2024-05-15 09:30:00,68.95,68.96,68.27,68.34,167115.0,68.7247,68.7346,68.0469,68.1167,167115.0
2024-05-15 09:40:00,68.32,68.63,68.22,68.3,77380.0,68.0967,68.4057,67.9971,68.0768,77380.0
2024-05-15 09:50:00,68.31,68.6,68.19,68.56,83405.0,68.0868,68.3758,67.9672,68.336,83405.0
2024-05-15 10:00:00,68.58,68.82,68.5,68.52,92235.0,68.3559,68.5951,68.2761,68.2961,92235.0
2024-05-15 10:10:00,68.5,68.54,68.2,68.33,116522.0,68.2761,68.316,67.9771,68.1067,116522.0
2024-05-15 10:20:00,68.32,68.59,68.3,68.37,131978.0,68.0967,68.3659,68.0768,68.1466,131978.0
2024-05-15 10:30:00,68.39,68.76,68.25,68.64,252278.0,68.1665,68.5353,68.027,68.4157,252278.0
2024-05-15 10:40:00,68.64,68.68,68.55,68.62,92317.0,68.4157,68.4556,68.326,68.3958,92317.0
2024-05-15 10:50:00,68.62,68.76,68.56,68.7,99119.0,68.3958,68.5353,68.336,68.4755,99119.0
2024-05-15 11:00:00,68.72,68.77,68.6,68.66,100873.0,68.4954,68.5453,68.3758,68.4356,100873.0
2024-05-15 11:10:00,68.67,68.71,68.47,68.64,160041.0,68.4456,68.4855,68.2462,68.4157,160041.0
2024-05-15 11:20:00,68.63,68.64,68.42,68.53,88554.0,68.4057,68.4157,68.1964,68.3061,88554.0
2024-05-15 11:30:00,68.51,68.65,68.51,68.53,62894.0,68.2861,68.4257,68.2861,68.3061,62894.0
2024-05-15 11:40:00,68.54,68.63,68.5,68.56,50469.0,68.316,68.4057,68.2761,68.336,50469.0
2024-05-15 11:50:00,68.57,68.59,68.29,68.31,60219.0,68.3459,68.3659,68.0668,68.0868,60219.0
2024-05-15 12:00:00,68.31,68.51,68.18,68.49,85677.0,68.0868,68.2861,67.9572,68.2662,85677.0
2024-05-15 12:10:00,68.48,68.64,68.46,68.63,68691.0,68.2562,68.4157,68.2363,68.4057,68691.0
2024-05-15 12:20:00,68.62,68.74,68.62,68.71,77574.0,68.3958,68.5154,68.3958,68.4855,77574.0
2024-05-15 12:30:00,68.71,68.79,68.68,68.69,94607.0,68.4855,68.5652,68.4556,68.4655,94607.0
2024-05-15 12:40:00,68.7,68.87,68.64,68.85,87530.0,68.4755,68.6449,68.4157,68.625,87530.0
2024-05-15 12:50:00,68.84,69.0,68.83,68.96,140618.0,68.615,68.7745,68.6051,68.7346,140618.0
2024-05-15 13:00:00,68.96,69.11,68.93,69.03,201413.0,68.7346,68.8842,68.7047,68.8044,201413.0
2024-05-15 13:10:00,69.01,69.12,68.93,68.96,140006.0,68.7845,68.8941,68.7047,68.7346,140006.0
2024-05-15 13:20:00,68.96,68.98,68.76,68.95,88586.0,68.7346,68.7546,68.5353,68.7247,88586.0
2024-05-15 13:30:00,68.96,69.12,68.94,69.09,72042.0,68.7346,68.8941,68.7147,68.8642,72042.0
2024-05-15 13:40:00,69.08,69.3,69.08,69.27,93909.0,68.8543,69.0735,68.8543,69.0436,93909.0
2024-05-15 13:50:00,69.29,69.4,69.27,69.38,138390.0,69.0636,69.1732,69.0436,69.1533,138390.0
2024-05-15 14:00:00,69.38,69.73,69.33,69.62,113566.0,69.1533,69.5021,69.1034,69.3925,113566.0
2024-05-15 14:10:00,69.62,69.64,69.43,69.48,80222.0,69.3925,69.4124,69.2031,69.2529,80222.0
2024-05-15 14:20:00,69.49,69.59,69.41,69.58,83131.0,69.2629,69.3626,69.1832,69.3526,83131.0
2024-05-15 14:30:00,69.6,69.67,69.47,69.63,118136.0,69.3726,69.4423,69.243,69.4025,118136.0
2024-05-15 14:40:00,69.62,69.76,69.57,69.72,103670.0,69.3925,69.532,69.3427,69.4922,103670.0
2024-05-15 14:50:00,69.71,69.77,69.65,69.67,103266.0,69.4822,69.542,69.4224,69.4423,103266.0
2024-05-15 15:00:00,69.67,69.75,69.59,69.71,97220.0,69.4423,69.5221,69.3626,69.4822,97220.0
2024-05-15 15:10:00,69.7,69.75,69.65,69.67,174327.0,69.4722,69.5221,69.4224,69.4423,174327.0
2024-05-15 15:20:00,69.67,69.77,69.66,69.76,153541.0,69.4423,69.542,69.4324,69.532,153541.0
2024-05-15 15:30:00,69.76,69.76,69.51,69.54,159610.0,69.532,69.532,69.2828,69.3128,159610.0
2024-05-15 15:40:00,69.55,69.73,69.5,69.65,230564.0,69.3227,69.5021,69.2729,69.4224,230564.0
2024-05-15 15:50:00,69.64,70.18,69.48,70.16,1162195.0,69.4124,69.9507,69.2529,69.9307,1162195.0
2024-05-16 09:30:00,70.79,71.69,70.77,71.69,369740.0,70.5587,71.4557,70.5387,71.4557,369740.0
2024-05-16 09:40:00,71.7,72.15,71.58,71.91,332013.0,71.4657,71.9142,71.3461,71.675,332013.0
2024-05-16 09:50:00,71.91,72.34,71.91,72.29,274972.0,71.675,72.1036,71.675,72.0538,274972.0
2024-05-16 10:00:00,72.28,72.87,72.15,72.35,469725.0,72.0438,72.6319,71.9142,72.1136,469725.0
2024-05-16 10:10:00,72.36,72.48,72.08,72.21,214089.0,72.1235,72.2431,71.8444,71.974,214089.0
2024-05-16 10:20:00,72.18,72.5,72.18,72.27,200211.0,71.9441,72.2631,71.9441,72.0338,200211.0
2024-05-16 10:30:00,72.26,72.54,72.23,72.45,152596.0,72.0239,72.3029,71.994,72.2132,152596.0
2024-05-16 10:40:00,72.44,72.82,72.3,72.75,166594.0,72.2033,72.582,72.0637,72.5123,166594.0
2024-05-16 10:50:00,72.76,72.92,72.66,72.91,138404.0,72.5222,72.6817,72.4226,72.6717,138404.0
2024-05-16 11:00:00,72.93,73.41,72.91,73.28,436943.0,72.6917,73.1701,72.6717,73.0405,436943.0
2024-05-16 11:10:00,73.28,73.39,72.86,73.12,355037.0,73.0405,73.1502,72.6219,72.8811,355037.0
2024-05-16 11:20:00,73.12,73.41,72.9,73.39,187040.0,72.8811,73.1701,72.6618,73.1502,187040.0
2024-05-16 11:30:00,73.39,73.48,73.18,73.4,251570.0,73.1502,73.2399,72.9409,73.1601,251570.0
2024-05-16 11:40:00,73.4,73.73,73.38,73.68,344155.0,73.1601,73.4891,73.1402,73.4392,344155.0
2024-05-16 11:50:00,73.69,74.18,73.66,74.0,492455.0,73.4492,73.9376,73.4193,73.7582,492455.0
2024-05-16 12:00:00,74.04,74.09,73.12,73.41,432220.0,73.798,73.8479,72.8811,73.1701,432220.0
2024-05-16 12:10:00,73.41,73.68,73.39,73.5,145097.0,73.1701,73.4392,73.1502,73.2598,145097.0
2024-05-16 12:20:00,73.5,73.5,73.26,73.31,119381.0,73.2598,73.2598,73.0206,73.0704,119381.0
2024-05-16 12:30:00,73.32,73.32,73.07,73.3,91991.0,73.0804,73.0804,72.8312,73.0605,91991.0
2024-05-16 12:40:00,73.3,73.56,73.28,73.5,185983.0,73.0605,73.3196,73.0405,73.2598,185983.0
2024-05-16 12:50:00,73.51,73.54,73.3,73.43,168327.0,73.2698,73.2997,73.0605,73.19,168327.0
2024-05-16 13:00:00,73.44,73.49,73.23,73.45,127968.0,73.2,73.2498,72.9907,73.21,127968.0
2024-05-16 13:10:00,73.44,73.77,73.43,73.76,119730.0,73.2,73.5289,73.19,73.519,119730.0
2024-05-16 13:20:00,73.76,74.14,73.28,74.13,525065.0,73.519,73.8977,73.0405,73.8878,525065.0
2024-05-16 13:30:00,74.12,74.27,73.88,74.17,361906.0,73.8778,74.0273,73.6386,73.9276,361906.0
2024-05-16 13:40:00,74.17,74.22,73.87,74.02,466429.0,73.9276,73.9775,73.6286,73.7781,466429.0
2024-05-16 13:50:00,74.02,74.55,73.97,74.21,275518.0,73.7781,74.3064,73.7283,73.9675,275518.0
2024-05-16 14:00:00,74.21,74.38,73.87,73.89,289697.0,73.9675,74.1369,73.6286,73.6485,289697.0
2024-05-16 14:10:00,73.88,73.95,73.6,73.65,264543.0,73.6386,73.7083,73.3595,73.4093,264543.0
2024-05-16 14:20:00,73.63,73.9,73.55,73.71,269629.0,73.3894,73.6585,73.3096,73.4691,269629.0
2024-05-16 14:30:00,73.72,73.77,73.68,73.73,250149.0,73.4791,73.5289,73.4392,73.4891,250149.0
2024-05-16 14:40:00,73.73,73.93,73.73,73.91,73946.0,73.4891,73.6884,73.4891,73.6685,73946.0
2024-05-16 14:50:00,73.94,74.05,73.86,74.02,111753.0,73.6984,73.808,73.6186,73.7781,111753.0
2024-05-16 15:00:00,74.02,74.07,73.94,74.0,136109.0,73.7781,73.8279,73.6984,73.7582,136109.0
2024-05-16 15:10:00,74.0,74.04,73.53,73.55,287534.0,73.7582,73.798,73.2897,73.3096,287534.0
2024-05-16 15:20:00,73.53,73.73,73.42,73.67,220298.0,73.2897,73.4891,73.1801,73.4293,220298.0
2024-05-16 15:30:00,73.65,73.66,73.44,73.57,287655.0,73.4093,73.4193,73.2,73.3296,287655.0
2024-05-16 15:40:00,73.57,73.6,73.24,73.47,494767.0,73.3296,73.3595,73.0007,73.2299,494767.0
2024-05-16 15:50:00,73.47,73.62,73.03,73.03,1077040.0,73.2299,73.3794,72.7913,72.7913,1077040.0
2024-05-17 09:30:00,73.67,74.02,73.16,73.82,518256.0,73.4293,73.7781,72.9209,73.5788,518256.0
2024-05-17 09:40:00,73.82,73.94,73.31,73.52,105892.0,73.5788,73.6984,73.0704,73.2797,105892.0
2024-05-17 09:50:00,73.51,73.71,73.23,73.69,304334.0,73.2698,73.4691,72.9907,73.4492,304334.0
2024-05-17 10:00:00,73.65,73.77,73.17,73.31,108679.0,73.4093,73.5289,72.9309,73.0704,108679.0
2024-05-17 10:10:00,73.34,73.43,72.92,73.07,159869.0,73.1003,73.19,72.6817,72.8312,159869.0
2024-05-17 10:20:00,73.08,73.43,73.08,73.42,84122.0,72.8412,73.19,72.8412,73.1801,84122.0
2024-05-17 10:30:00,73.44,73.61,73.26,73.28,79325.0,73.2,73.3695,73.0206,73.0405,79325.0
2024-05-17 10:40:00,73.29,73.42,73.27,73.37,34556.0,73.0505,73.1801,73.0306,73.1302,34556.0
2024-05-17 10:50:00,73.38,73.44,73.26,73.4,41765.0,73.1402,73.2,73.0206,73.1601,41765.0
2024-05-17 11:00:00,73.4,73.44,73.05,73.4,145902.0,73.1601,73.2,72.8113,73.1601,145902.0
2024-05-17 11:10:00,73.42,73.74,73.34,73.64,73464.0,73.1801,73.499,73.1003,73.3994,73464.0
2024-05-17 11:20:00,73.62,73.72,73.32,73.33,61058.0,73.3794,73.4791,73.0804,73.0904,61058.0
2024-05-17 11:30:00,73.32,73.38,73.18,73.2,62767.0,73.0804,73.1402,72.9409,72.9608,62767.0
2024-05-17 11:40:00,73.17,73.23,73.02,73.05,58494.0,72.9309,72.9907,72.7814,72.8113,58494.0
2024-05-17 11:50:00,73.05,73.36,73.01,73.33,65970.0,72.8113,73.1203,72.7714,73.0904,65970.0
2024-05-17 12:00:00,73.33,73.35,73.18,73.2,40939.0,73.0904,73.1103,72.9409,72.9608,40939.0
2024-05-17 12:10:00,73.19,73.31,73.14,73.23,42477.0,72.9508,73.0704,72.901,72.9907,42477.0
2024-05-17 12:20:00,73.23,73.38,73.14,73.31,74261.0,72.9907,73.1402,72.901,73.0704,74261.0
2024-05-17 12:30:00,73.3,73.3,73.1,73.17,64976.0,73.0605,73.0605,72.8611,72.9309,64976.0
2024-05-17 12:40:00,73.16,73.18,72.85,72.93,86538.0,72.9209,72.9409,72.6119,72.6917,86538.0
2024-05-17 12:50:00,72.94,73.06,72.91,73.0,39045.0,72.7016,72.8212,72.6717,72.7614,39045.0
2024-05-17 13:00:00,72.98,73.02,72.9,72.95,38840.0,72.7415,72.7814,72.6618,72.7116,38840.0
2024-05-17 13:10:00,72.94,72.94,72.72,72.73,54023.0,72.7016,72.7016,72.4824,72.4923,54023.0
2024-05-17 13:20:00,72.73,72.85,72.72,72.78,62025.0,72.4923,72.6119,72.4824,72.5422,62025.0
2024-05-17 13:30:00,72.78,72.83,72.57,72.64,58141.0,72.5422,72.592,72.3328,72.4026,58141.0
2024-05-17 13:40:00,72.65,72.69,72.55,72.57,69168.0,72.4126,72.4525,72.3129,72.3328,69168.0
2024-05-17 13:50:00,72.57,72.61,72.44,72.48,91233.0,72.3328,72.3727,72.2033,72.2431,91233.0
2024-05-17 14:00:00,72.48,72.5,72.31,72.42,64074.0,72.2431,72.2631,72.0737,72.1833,64074.0
2024-05-17 14:10:00,72.41,72.42,72.16,72.31,243620.0,72.1734,72.1833,71.9242,72.0737,243620.0
2024-05-17 14:20:00,72.32,72.32,72.03,72.2,80366.0,72.0837,72.0837,71.7946,71.9641,80366.0
2024-05-17 14:30:00,72.2,72.28,72.08,72.15,94539.0,71.9641,72.0438,71.8444,71.9142,94539.0
2024-05-17 14:40:00,72.15,72.31,72.08,72.3,88887.0,71.9142,72.0737,71.8444,72.0637,88887.0
2024-05-17 14:50:00,72.3,72.46,72.22,72.38,105036.0,72.0637,72.2232,71.984,72.1435,105036.0
2024-05-17 15:00:00,72.39,72.45,72.31,72.36,117686.0,72.1534,72.2132,72.0737,72.1235,117686.0
2024-05-17 15:10:00,72.35,72.43,72.31,72.37,56511.0,72.1136,72.1933,72.0737,72.1335,56511.0
2024-05-17 15:20:00,72.38,72.44,72.21,72.25,82584.0,72.1435,72.2033,71.974,72.0139,82584.0
2024-05-17 15:30:00,72.24,72.29,72.16,72.23,112248.0,72.0039,72.0538,71.9242,71.994,112248.0
2024-05-17 15:40:00,72.26,72.32,72.2,72.23,126019.0,72.0239,72.0837,71.9641,71.994,126019.0
2024-05-17 15:50:00,72.23,72.31,71.89,71.92,796305.0,71.994,72.0737,71.6551,71.685,796305.0
2024-05-20 09:30:00,72.34,72.72,71.68,72.71,344883.0,72.1036,72.4824,71.4458,72.4724,344883.0
2024-05-20 09:40:00,72.69,73.19,72.48,72.98,218079.0,72.4525,72.9508,72.2431,72.7415,218079.0
2024-05-20 09:50:00,72.98,73.75,72.92,73.69,228190.0,72.7415,73.509,72.6817,73.4492,228190.0
2024-05-20 10:00:00,73.68,73.7,73.23,73.56,116847.0,73.4392,73.4592,72.9907,73.3196,116847.0
2024-05-20 10:10:00,73.56,73.58,73.32,73.39,267103.0,73.3196,73.3395,73.0804,73.1502,267103.0
2024-05-20 10:20:00,73.4,73.5,73.22,73.45,123586.0,73.1601,73.2598,72.9807,73.21,123586.0
2024-05-20 10:30:00,73.46,73.73,73.3,73.73,104802.0,73.2199,73.4891,73.0605,73.4891,104802.0
2024-05-20 10:40:00,73.72,74.3,73.72,74.29,179820.0,73.4791,74.0572,73.4791,74.0472,179820.0
2024-05-20 10:50:00,74.31,74.4,73.94,74.0,206861.0,74.0672,74.1569,73.6984,73.7582,206861.0
2024-05-20 11:00:00,74.01,74.1,73.71,73.85,166023.0,73.7681,73.8578,73.4691,73.6087,166023.0
2024-05-20 11:10:00,73.87,73.95,73.74,73.92,87818.0,73.6286,73.7083,73.499,73.6784,87818.0
2024-05-20 11:20:00,73.95,74.09,73.86,74.06,94627.0,73.7083,73.8479,73.6186,73.818,94627.0
2024-05-20 11:30:00,74.1,74.14,74.0,74.03,77073.0,73.8578,73.8977,73.7582,73.7881,77073.0
2024-05-20 11:40:00,74.03,74.03,73.76,73.85,113079.0,73.7881,73.7881,73.519,73.6087,113079.0
2024-05-20 11:50:00,73.84,73.95,73.74,73.9,82142.0,73.5987,73.7083,73.499,73.6585,82142.0
2024-05-20 12:00:00,73.91,74.18,73.9,74.04,110827.0,73.6685,73.9376,73.6585,73.798,110827.0
2024-05-20 12:10:00,74.06,74.28,74.02,74.24,85381.0,73.818,74.0373,73.7781,73.9974,85381.0
2024-05-20 12:20:00,74.27,74.38,74.24,74.33,103021.0,74.0273,74.1369,73.9974,74.0871,103021.0
2024-05-20 12:30:00,74.31,74.47,74.27,74.44,68195.0,74.0672,74.2266,74.0273,74.1967,68195.0
2024-05-20 12:40:00,74.45,74.62,74.45,74.57,91093.0,74.2067,74.3761,74.2067,74.3263,91093.0
2024-05-20 12:50:00,74.58,74.76,74.58,74.75,89265.0,74.3363,74.5157,74.3363,74.5057,89265.0
2024-05-20 13:00:00,74.76,74.78,74.56,74.68,101023.0,74.5157,74.5356,74.3163,74.436,101023.0
2024-05-20 13:10:00,74.67,74.72,74.57,74.69,113926.0,74.426,74.4758,74.3263,74.4459,113926.0
2024-05-20 13:20:00,74.69,74.69,74.2,74.24,114411.0,74.4459,74.4459,73.9575,73.9974,114411.0
2024-05-20 13:30:00,74.24,74.28,74.12,74.14,67153.0,73.9974,74.0373,73.8778,73.8977,67153.0
2024-05-20 13:40:00,74.13,74.28,74.09,74.18,79719.0,73.8878,74.0373,73.8479,73.9376,79719.0
2024-05-20 13:50:00,74.17,74.23,73.99,74.1,74997.0,73.9276,73.9874,73.7482,73.8578,74997.0
2024-05-20 14:00:00,74.08,74.13,73.83,74.06,71790.0,73.8379,73.8878,73.5887,73.818,71790.0
2024-05-20 14:10:00,74.04,74.08,73.88,73.93,66498.0,73.798,73.8379,73.6386,73.6884,66498.0
2024-05-20 14:20:00,73.95,74.14,73.9,74.14,60017.0,73.7083,73.8977,73.6585,73.8977,60017.0
2024-05-20 14:30:00,74.13,74.15,73.93,73.96,75621.0,73.8878,73.9077,73.6884,73.7183,75621.0
2024-05-20 14:40:00,73.97,74.01,73.87,73.89,81072.0,73.7283,73.7681,73.6286,73.6485,81072.0
2024-05-20 14:50:00,73.89,74.0,73.88,73.89,78375.0,73.6485,73.7582,73.6386,73.6485,78375.0
2024-05-20 15:00:00,73.89,74.02,73.86,74.01,126782.0,73.6485,73.7781,73.6186,73.7681,126782.0
2024-05-20 15:10:00,74.0,74.33,74.0,74.2,165351.0,73.7582,74.0871,73.7582,73.9575,165351.0
2024-05-20 15:20:00,74.19,74.4,74.13,74.4,104828.0,73.9476,74.1569,73.8878,74.1569,104828.0
2024-05-20 15:30:00,74.41,74.46,74.19,74.2,139446.0,74.1668,74.2167,73.9476,73.9575,139446.0
2024-05-20 15:40:00,74.21,74.32,74.13,74.14,174175.0,73.9675,74.0771,73.8878,73.8977,174175.0
2024-05-20 15:50:00,74.14,74.56,74.04,74.5,1096638.0,73.8977,74.3163,73.798,74.2565,1096638.0
2024-05-21 09:30:00,72.71,73.76,72.67,73.24,550433.0,72.4724,73.519,72.4325,73.0007,550433.0
2024-05-21 09:40:00,73.2,73.52,72.96,72.99,202245.0,72.9608,73.2797,72.7216,72.7515,202245.0
2024-05-21 09:50:00,72.98,73.09,72.59,72.63,157773.0,72.7415,72.8511,72.3528,72.3927,157773.0
2024-05-21 10:00:00,72.7,72.9,72.42,72.72,241282.0,72.4624,72.6618,72.1833,72.4824,241282.0
2024-05-21 10:10:00,72.71,73.15,72.64,73.13,123289.0,72.4724,72.911,72.4026,72.891,123289.0
2024-05-21 10:20:00,73.13,73.42,73.07,73.27,182495.0,72.891,73.1801,72.8312,73.0306,182495.0
2024-05-21 10:30:00,73.3,73.56,73.28,73.29,69929.0,73.0605,73.3196,73.0405,73.0505,69929.0
2024-05-21 10:40:00,73.31,73.42,73.21,73.32,49283.0,73.0704,73.1801,72.9708,73.0804,49283.0
2024-05-21 10:50:00,73.31,73.71,73.28,73.69,58099.0,73.0704,73.4691,73.0405,73.4492,58099.0
2024-05-21 11:00:00,73.69,73.87,73.63,73.75,95979.0,73.4492,73.6286,73.3894,73.509,95979.0
2024-05-21 11:10:00,73.75,73.86,73.64,73.83,94644.0,73.509,73.6186,73.3994,73.5887,94644.0
2024-05-21 11:20:00,73.82,73.94,73.76,73.81,98840.0,73.5788,73.6984,73.519,73.5688,98840.0
2024-05-21 11:30:00,73.81,73.81,73.26,73.31,178943.0,73.5688,73.5688,73.0206,73.0704,178943.0
2024-05-21 11:40:00,73.33,73.34,73.07,73.08,186243.0,73.0904,73.1003,72.8312,72.8412,186243.0
2024-05-21 11:50:00,73.09,73.38,73.01,73.23,86957.0,72.8511,73.1402,72.7714,72.9907,86957.0
2024-05-21 12:00:00,73.23,73.35,73.21,73.3,57274.0,72.9907,73.1103,72.9708,73.0605,57274.0
2024-05-21 12:10:00,73.3,73.44,73.3,73.33,151693.0,73.0605,73.2,73.0605,73.0904,151693.0
2024-05-21 12:20:00,73.33,73.39,73.19,73.2,127407.0,73.0904,73.1502,72.9508,72.9608,127407.0
2024-05-21 12:30:00,73.2,73.28,73.05,73.09,99862.0,72.9608,73.0405,72.8113,72.8511,99862.0
2024-05-21 12:40:00,73.11,73.19,73.09,73.14,44775.0,72.8711,72.9508,72.8511,72.901,44775.0
2024-05-21 12:50:00,73.14,73.16,73.06,73.13,46796.0,72.901,72.9209,72.8212,72.891,46796.0
2024-05-21 13:00:00,73.13,73.2,73.07,73.16,45887.0,72.891,72.9608,72.8312,72.9209,45887.0
2024-05-21 13:10:00,73.15,73.32,73.08,73.23,116034.0,72.911,73.0804,72.8412,72.9907,116034.0
2024-05-21 13:20:00,73.23,73.42,73.2,73.39,83040.0,72.9907,73.1801,72.9608,73.1502,83040.0
2024-05-21 13:30:00,73.38,73.39,73.25,73.39,43517.0,73.1402,73.1502,73.0106,73.1502,43517.0
2024-05-21 13:40:00,73.39,73.41,73.19,73.24,57008.0,73.1502,73.1701,72.9508,73.0007,57008.0
2024-05-21 13:50:00,73.24,73.29,73.22,73.28,41667.0,73.0007,73.0505,72.9807,73.0405,41667.0
2024-05-21 14:00:00,73.28,73.32,73.22,73.24,62019.0,73.0405,73.0804,72.9807,73.0007,62019.0
2024-05-21 14:10:00,73.23,73.26,73.12,73.13,51657.0,72.9907,73.0206,72.8811,72.891,51657.0
2024-05-21 14:20:00,73.13,73.15,73.04,73.12,61428.0,72.891,72.911,72.8013,72.8811,61428.0
2024-05-21 14:30:00,73.12,73.34,73.12,73.33,52126.0,72.8811,73.1003,72.8811,73.0904,52126.0
2024-05-21 14:40:00,73.34,73.4,73.3,73.35,50595.0,73.1003,73.1601,73.0605,73.1103,50595.0
2024-05-21 14:50:00,73.34,73.57,73.32,73.57,65143.0,73.1003,73.3296,73.0804,73.3296,65143.0
2024-05-21 15:00:00,73.57,73.6,73.43,73.52,74202.0,73.3296,73.3595,73.19,73.2797,74202.0
2024-05-21 15:10:00,73.52,73.66,73.52,73.63,78799.0,73.2797,73.4193,73.2797,73.3894,78799.0
2024-05-21 15:20:00,73.62,73.66,73.49,73.54,98734.0,73.3794,73.4193,73.2498,73.2997,98734.0
2024-05-21 15:30:00,73.55,73.63,73.46,73.48,81025.0,73.3096,73.3894,73.2199,73.2399,81025.0
2024-05-21 15:40:00,73.47,73.63,73.46,73.59,136112.0,73.2299,73.3894,73.2199,73.3495,136112.0
2024-05-21 15:50:00,73.58,73.58,73.24,73.3,735642.0,73.3395,73.3395,73.0007,73.0605,735642.0
2024-05-22 09:30:00,73.87,74.16,73.65,73.79,179024.0,73.6286,73.9177,73.4093,73.5489,179024.0
2024-05-22 09:40:00,73.8,74.06,73.52,73.89,150411.0,73.5588,73.818,73.2797,73.6485,150411.0
2024-05-22 09:50:00,73.9,73.91,73.55,73.68,87866.0,73.6585,73.6685,73.3096,73.4392,87866.0
2024-05-22 10:00:00,73.7,73.73,73.19,73.49,135920.0,73.4592,73.4891,72.9508,73.2498,135920.0
2024-05-22 10:10:00,73.48,73.49,73.07,73.14,97020.0,73.2399,73.2498,72.8312,72.901,97020.0
2024-05-22 10:20:00,73.12,73.43,73.07,73.29,281250.0,72.8811,73.19,72.8312,73.0505,281250.0
2024-05-22 10:30:00,73.29,73.59,73.28,73.59,84836.0,73.0505,73.3495,73.0405,73.3495,84836.0
2024-05-22 10:40:00,73.56,73.64,73.39,73.4,121057.0,73.3196,73.3994,73.1502,73.1601,121057.0
2024-05-22 10:50:00,73.4,73.5,73.34,73.49,70651.0,73.1601,73.2598,73.1003,73.2498,70651.0
2024-05-22 11:00:00,73.47,73.88,73.47,73.69,154366.0,73.2299,73.6386,73.2299,73.4492,154366.0
2024-05-22 11:10:00,73.67,73.81,73.58,73.67,62175.0,73.4293,73.5688,73.3395,73.4293,62175.0
2024-05-22 11:20:00,73.65,73.76,73.64,73.72,78719.0,73.4093,73.519,73.3994,73.4791,78719.0
2024-05-22 11:30:00,73.7,73.75,73.62,73.74,56498.0,73.4592,73.509,73.3794,73.499,56498.0
2024-05-22 11:40:00,73.73,73.76,73.67,73.72,52099.0,73.4891,73.519,73.4293,73.4791,52099.0
2024-05-22 11:50:00,73.72,73.91,73.51,73.89,67153.0,73.4791,73.6685,73.2698,73.6485,67153.0
2024-05-22 12:00:00,73.88,73.95,73.81,73.82,90627.0,73.6386,73.7083,73.5688,73.5788,90627.0
2024-05-22 12:10:00,73.82,73.82,73.73,73.81,56033.0,73.5788,73.5788,73.4891,73.5688,56033.0
2024-05-22 12:20:00,73.81,73.9,73.76,73.79,98493.0,73.5688,73.6585,73.519,73.5489,98493.0
2024-05-22 12:30:00,73.78,73.8,73.7,73.76,45113.0,73.5389,73.5588,73.4592,73.519,45113.0
2024-05-22 12:40:00,73.77,73.83,73.55,73.63,43965.0,73.5289,73.5887,73.3096,73.3894,43965.0
2024-05-22 12:50:00,73.65,73.76,73.58,73.61,142805.0,73.4093,73.519,73.3395,73.3695,142805.0
2024-05-22 13:00:00,73.62,73.73,73.59,73.68,63191.0,73.3794,73.4891,73.3495,73.4392,63191.0
2024-05-22 13:10:00,73.69,73.75,73.63,73.66,52356.0,73.4492,73.509,73.3894,73.4193,52356.0
2024-05-22 13:20:00,73.67,73.71,73.59,73.6,58860.0,73.4293,73.4691,73.3495,73.3595,58860.0
2024-05-22 13:30:00,73.59,73.59,73.29,73.46,66306.0,73.3495,73.3495,73.0505,73.2199,66306.0
2024-05-22 13:40:00,73.45,73.45,73.22,73.28,59806.0,73.21,73.21,72.9807,73.0405,59806.0
2024-05-22 13:50:00,73.29,73.32,73.14,73.31,50564.0,73.0505,73.0804,72.901,73.0704,50564.0
2024-05-22 14:00:00,73.3,73.31,72.9,73.18,136097.0,73.0605,73.0704,72.6618,72.9409,136097.0
2024-05-22 14:10:00,73.16,73.34,73.09,73.3,82097.0,72.9209,73.1003,72.8511,73.0605,82097.0
2024-05-22 14:20:00,73.29,73.29,72.79,72.81,72052.0,73.0505,73.0505,72.5521,72.5721,72052.0
2024-05-22 14:30:00,72.81,73.01,72.79,72.96,99637.0,72.5721,72.7714,72.5521,72.7216,99637.0
2024-05-22 14:40:00,72.96,73.05,72.83,73.03,64413.0,72.7216,72.8113,72.592,72.7913,64413.0
2024-05-22 14:50:00,73.03,73.04,72.86,73.01,85126.0,72.7913,72.8013,72.6219,72.7714,85126.0
2024-05-22 15:00:00,73.01,73.12,72.98,73.09,95584.0,72.7714,72.8811,72.7415,72.8511,95584.0
2024-05-22 15:10:00,73.09,73.11,72.76,72.83,106101.0,72.8511,72.8711,72.5222,72.592,106101.0
2024-05-22 15:20:00,72.82,73.09,72.81,73.08,102268.0,72.582,72.8511,72.5721,72.8412,102268.0
2024-05-22 15:30:00,73.09,73.39,73.06,73.2,110211.0,72.8511,73.1502,72.8212,72.9608,110211.0
2024-05-22 15:40:00,73.2,73.23,73.08,73.22,141955.0,72.9608,72.9907,72.8412,72.9807,141955.0
2024-05-22 15:50:00,73.23,73.77,73.01,73.72,987083.0,72.9907,73.5289,72.7714,73.4791,987083.0
2024-05-23 09:30:00,75.94,76.25,75.22,75.59,915921.0,75.6918,76.0008,74.9742,75.343,915921.0
2024-05-23 09:40:00,75.59,75.73,75.0,75.36,366809.0,75.343,75.4825,74.7549,75.1137,366809.0
2024-05-23 09:50:00,75.36,75.39,74.78,74.99,393955.0,75.1137,75.1436,74.5356,74.7449,393955.0
2024-05-23 10:00:00,74.99,75.5,74.83,75.22,349927.0,74.7449,75.2533,74.5855,74.9742,349927.0
2024-05-23 10:10:00,75.22,75.45,75.07,75.37,295641.0,74.9742,75.2034,74.8247,75.1237,295641.0
2024-05-23 10:20:00,75.37,75.47,74.9,75.22,328228.0,75.1237,75.2234,74.6552,74.9742,328228.0
2024-05-23 10:30:00,75.22,75.37,74.73,74.75,446262.0,74.9742,75.1237,74.4858,74.5057,446262.0
2024-05-23 10:40:00,74.73,74.8,73.47,73.56,379559.0,74.4858,74.5556,73.2299,73.3196,379559.0
2024-05-23 10:50:00,73.56,73.63,73.18,73.53,293245.0,73.3196,73.3894,72.9409,73.2897,293245.0
2024-05-23 11:00:00,73.56,74.59,73.48,74.58,271061.0,73.3196,74.3462,73.2399,74.3363,271061.0
2024-05-23 11:10:00,74.58,74.95,74.52,74.83,257764.0,74.3363,74.7051,74.2765,74.5855,257764.0
2024-05-23 11:20:00,74.83,75.19,74.82,75.07,165016.0,74.5855,74.9443,74.5755,74.8247,165016.0
2024-05-23 11:30:00,75.06,75.31,74.98,75.22,155711.0,74.8147,75.0639,74.735,74.9742,155711.0
2024-05-23 11:40:00,75.22,75.27,75.07,75.17,84341.0,74.9742,75.024,74.8247,74.9244,84341.0
2024-05-23 11:50:00,75.18,75.2,74.85,74.85,57082.0,74.9343,74.9543,74.6054,74.6054,57082.0
2024-05-23 12:00:00,74.87,75.01,74.67,74.72,72570.0,74.6253,74.7649,74.426,74.4758,72570.0
2024-05-23 12:10:00,74.74,74.8,74.59,74.8,70164.0,74.4958,74.5556,74.3462,74.5556,70164.0
2024-05-23 12:20:00,74.8,75.06,74.76,75.03,113901.0,74.5556,74.8147,74.5157,74.7848,113901.0
2024-05-23 12:30:00,75.03,75.23,75.01,75.05,101976.0,74.7848,74.9842,74.7649,74.8047,101976.0
2024-05-23 12:40:00,75.05,75.06,74.79,75.03,142305.0,74.8047,74.8147,74.5456,74.7848,142305.0
2024-05-23 12:50:00,75.02,75.1,74.85,74.95,144908.0,74.7748,74.8546,74.6054,74.7051,144908.0
2024-05-23 13:00:00,74.95,75.04,74.64,74.97,103548.0,74.7051,74.7948,74.3961,74.725,103548.0
2024-05-23 13:10:00,74.97,75.04,74.83,74.83,136599.0,74.725,74.7948,74.5855,74.5855,136599.0
2024-05-23 13:20:00,74.81,74.97,74.65,74.92,124105.0,74.5655,74.725,74.4061,74.6752,124105.0
2024-05-23 13:30:00,74.91,74.96,74.43,74.47,104218.0,74.6652,74.715,74.1868,74.2266,104218.0
2024-05-23 13:40:00,74.48,74.64,74.2,74.49,140573.0,74.2366,74.3961,73.9575,74.2466,140573.0
2024-05-23 13:50:00,74.49,74.54,73.98,74.06,205721.0,74.2466,74.2964,73.7382,73.818,205721.0
2024-05-23 14:00:00,74.06,74.12,73.75,73.92,184578.0,73.818,73.8778,73.509,73.6784,184578.0
2024-05-23 14:10:00,73.92,74.12,73.62,73.94,211163.0,73.6784,73.8778,73.3794,73.6984,211163.0
2024-05-23 14:20:00,73.91,74.09,73.78,73.94,211264.0,73.6685,73.8479,73.5389,73.6984,211264.0
2024-05-23 14:30:00,73.93,74.31,73.76,74.3,223850.0,73.6884,74.0672,73.519,74.0572,223850.0
2024-05-23 14:40:00,74.28,74.38,74.07,74.21,187980.0,74.0373,74.1369,73.8279,73.9675,187980.0
2024-05-23 14:50:00,74.22,74.26,74.08,74.12,249236.0,73.9775,74.0173,73.8379,73.8778,249236.0
2024-05-23 15:00:00,74.14,74.39,74.04,74.34,134336.0,73.8977,74.1469,73.798,74.0971,134336.0
2024-05-23 15:10:00,74.34,74.52,74.18,74.44,163343.0,74.0971,74.2765,73.9376,74.1967,163343.0
2024-05-23 15:20:00,74.47,74.56,74.35,74.45,179125.0,74.2266,74.3163,74.107,74.2067,179125.0
2024-05-23 15:30:00,74.46,74.83,74.44,74.83,166197.0,74.2167,74.5855,74.1967,74.5855,166197.0
2024-05-23 15:40:00,74.83,74.99,74.76,74.93,234948.0,74.5855,74.7449,74.5157,74.6851,234948.0
2024-05-23 15:50:00,74.96,75.19,74.79,75.01,1329337.0,74.715,74.9443,74.5456,74.7649,1329337.0
2024-05-24 09:30:00,76.0,76.25,75.26,76.01,497101.0,75.7516,76.0008,75.0141,75.7616,497101.0
2024-05-24 09:40:00,75.97,76.09,75.73,75.96,146007.0,75.7217,75.8413,75.4825,75.7118,146007.0
2024-05-24 09:50:00,75.97,75.98,75.6,75.85,123828.0,75.7217,75.7317,75.3529,75.6021,123828.0
2024-05-24 10:00:00,75.88,76.56,75.88,76.51,310267.0,75.632,76.3098,75.632,76.26,310267.0
2024-05-24 10:10:00,76.52,76.89,76.28,76.88,182028.0,76.2699,76.6387,76.0307,76.6288,182028.0
2024-05-24 10:20:00,76.88,76.99,76.7,76.88,164902.0,76.6288,76.7384,76.4494,76.6288,164902.0
2024-05-24 10:30:00,76.9,76.91,76.67,76.69,100259.0,76.6487,76.6587,76.4195,76.4394,100259.0
2024-05-24 10:40:00,76.69,76.84,76.49,76.75,91705.0,76.4394,76.5889,76.24,76.4992,91705.0
2024-05-24 10:50:00,76.76,76.79,76.59,76.64,57126.0,76.5092,76.5391,76.3397,76.3895,57126.0
2024-05-24 11:00:00,76.64,76.96,76.6,76.82,90041.0,76.3895,76.7085,76.3497,76.569,90041.0
2024-05-24 11:10:00,76.8,77.22,76.78,77.19,121220.0,76.549,76.9677,76.5291,76.9378,121220.0
2024-05-24 11:20:00,77.2,77.25,77.06,77.09,95636.0,76.9477,76.9976,76.8082,76.8381,95636.0
2024-05-24 11:30:00,77.07,77.26,77.07,77.13,64988.0,76.8181,77.0075,76.8181,76.8779,64988.0
2024-05-24 11:40:00,77.13,77.52,77.12,77.51,175941.0,76.8779,77.2667,76.868,77.2567,175941.0
2024-05-24 11:50:00,77.5,77.97,77.41,77.76,252000.0,77.2467,77.7152,77.157,77.5059,252000.0
2024-05-24 12:00:00,77.77,77.77,77.29,77.32,138715.0,77.5159,77.5159,77.0374,77.0673,138715.0
2024-05-24 12:10:00,77.32,77.52,77.3,77.41,81128.0,77.0673,77.2667,77.0474,77.157,81128.0
2024-05-24 12:20:00,77.44,77.58,77.29,77.43,108770.0,77.1869,77.3265,77.0374,77.177,108770.0
2024-05-24 12:30:00,77.44,77.52,77.1,77.1,114621.0,77.1869,77.2667,76.848,76.848,114621.0
2024-05-24 12:40:00,77.12,77.26,77.05,77.1,93569.0,76.868,77.0075,76.7982,76.848,93569.0
2024-05-24 12:50:00,77.11,77.12,76.85,76.97,79561.0,76.858,76.868,76.5989,76.7185,79561.0
2024-05-24 13:00:00,76.97,77.03,76.71,76.72,75294.0,76.7185,76.7783,76.4593,76.4693,75294.0
2024-05-24 13:10:00,76.72,76.87,76.57,76.81,110703.0,76.4693,76.6188,76.3198,76.559,110703.0
2024-05-24 13:20:00,76.82,76.99,76.8,76.9,81085.0,76.569,76.7384,76.549,76.6487,81085.0
2024-05-24 13:30:00,76.89,76.91,76.75,76.9,51163.0,76.6387,76.6587,76.4992,76.6487,51163.0
2024-05-24 13:40:00,76.89,76.95,76.82,76.94,77547.0,76.6387,76.6985,76.569,76.6886,77547.0
2024-05-24 13:50:00,76.95,77.09,76.87,77.09,76090.0,76.6985,76.8381,76.6188,76.8381,76090.0
2024-05-24 14:00:00,77.08,77.1,76.99,77.08,43366.0,76.8281,76.848,76.7384,76.8281,43366.0
2024-05-24 14:10:00,77.07,77.19,76.95,77.14,53614.0,76.8181,76.9378,76.6985,76.8879,53614.0
2024-05-24 14:20:00,77.15,77.16,76.92,76.96,60587.0,76.8979,76.9078,76.6686,76.7085,60587.0
2024-05-24 14:30:00,76.95,76.96,76.76,76.93,74389.0,76.6985,76.7085,76.5092,76.6786,74389.0
2024-05-24 14:40:00,76.94,76.94,76.7,76.82,47728.0,76.6886,76.6886,76.4494,76.569,47728.0
2024-05-24 14:50:00,76.82,76.85,76.67,76.73,55895.0,76.569,76.5989,76.4195,76.4793,55895.0
2024-05-24 15:00:00,76.71,76.72,76.44,76.6,78745.0,76.4593,76.4693,76.1902,76.3497,78745.0
2024-05-24 15:10:00,76.59,76.68,76.57,76.65,86332.0,76.3397,76.4294,76.3198,76.3995,86332.0
2024-05-24 15:20:00,76.65,76.67,76.47,76.5,78527.0,76.3995,76.4195,76.2201,76.25,78527.0
2024-05-24 15:30:00,76.46,76.57,76.38,76.55,119259.0,76.2101,76.3198,76.1304,76.2998,119259.0
2024-05-24 15:40:00,76.55,76.55,76.3,76.36,175520.0,76.2998,76.2998,76.0507,76.1105,175520.0
2024-05-24 15:50:00,76.37,76.75,76.31,76.72,979697.0,76.1204,76.4992,76.0606,76.4693,979697.0
2024-05-28 09:30:00,77.0,78.12,76.95,77.16,517384.0,76.7484,77.8647,76.6985,76.9078,517384.0
2024-05-28 09:40:00,77.16,77.22,76.09,76.18,347257.0,76.9078,76.9677,75.8413,75.9311,347257.0
2024-05-28 09:50:00,76.18,76.78,76.16,76.76,228424.0,75.9311,76.5291,75.9111,76.5092,228424.0
2024-05-28 10:00:00,76.72,77.01,76.43,77.0,123533.0,76.4693,76.7583,76.1802,76.7484,123533.0
2024-05-28 10:10:00,76.96,77.08,76.87,76.95,146948.0,76.7085,76.8281,76.6188,76.6985,146948.0
2024-05-28 10:20:00,76.96,77.45,76.81,77.34,165986.0,76.7085,77.1969,76.559,77.0873,165986.0
2024-05-28 10:30:00,77.32,77.44,77.21,77.43,106334.0,77.0673,77.1869,76.9577,77.177,106334.0
2024-05-28 10:40:00,77.42,77.74,77.36,77.65,138805.0,77.167,77.486,77.1072,77.3962,138805.0
2024-05-28 10:50:00,77.65,77.85,77.6,77.69,116307.0,77.3962,77.5956,77.3464,77.4361,116307.0
2024-05-28 11:00:00,77.69,77.74,77.48,77.49,125847.0,77.4361,77.486,77.2268,77.2368,125847.0
2024-05-28 11:10:00,77.48,77.88,77.36,77.83,118535.0,77.2268,77.6255,77.1072,77.5757,118535.0
2024-05-28 11:20:00,77.87,77.95,77.73,77.86,91925.0,77.6155,77.6953,77.476,77.6056,91925.0
2024-05-28 11:30:00,77.84,77.87,77.51,77.55,123609.0,77.5856,77.6155,77.2567,77.2966,123609.0
2024-05-28 11:40:00,77.55,77.68,77.5,77.54,94227.0,77.2966,77.4261,77.2467,77.2866,94227.0
2024-05-28 11:50:00,77.55,77.67,77.46,77.56,82866.0,77.2966,77.4162,77.2069,77.3065,82866.0
2024-05-28 12:00:00,77.56,77.76,77.43,77.48,93806.0,77.3065,77.5059,77.177,77.2268,93806.0
2024-05-28 12:10:00,77.48,77.72,77.4,77.45,90587.0,77.2268,77.466,77.1471,77.1969,90587.0
2024-05-28 12:20:00,77.45,77.67,77.41,77.65,102329.0,77.1969,77.4162,77.157,77.3962,102329.0
2024-05-28 12:30:00,77.65,77.93,77.63,77.88,125228.0,77.3962,77.6753,77.3763,77.6255,125228.0
2024-05-28 12:40:00,77.88,78.07,77.81,77.97,129206.0,77.6255,77.8149,77.5557,77.7152,129206.0
2024-05-28 12:50:00,77.97,78.05,77.87,77.93,74634.0,77.7152,77.7949,77.6155,77.6753,74634.0
2024-05-28 13:00:00,77.94,78.14,77.85,78.14,134721.0,77.6853,77.8846,77.5956,77.8846,134721.0
2024-05-28 13:10:00,78.13,78.2,78.02,78.07,100200.0,77.8747,77.9445,77.765,77.8149,100200.0
2024-05-28 13:20:00,78.07,78.08,77.81,77.99,112580.0,77.8149,77.8248,77.5557,77.7351,112580.0
2024-05-28 13:30:00,78.01,78.06,77.91,77.95,84386.0,77.7551,77.8049,77.6554,77.6953,84386.0
2024-05-28 13:40:00,77.95,77.98,77.76,77.81,70553.0,77.6953,77.7252,77.5059,77.5557,70553.0
2024-05-28 13:50:00,77.81,77.82,77.58,77.76,85849.0,77.5557,77.5657,77.3265,77.5059,85849.0
2024-05-28 14:00:00,77.75,77.9,77.65,77.89,152187.0,77.4959,77.6454,77.3962,77.6355,152187.0
2024-05-28 14:10:00,77.9,78.07,77.66,77.84,159978.0,77.6454,77.8149,77.4062,77.5856,159978.0
2024-05-28 14:20:00,77.84,77.88,77.56,77.56,106101.0,77.5856,77.6255,77.3065,77.3065,106101.0
2024-05-28 14:30:00,77.55,77.55,77.17,77.32,161335.0,77.2966,77.2966,76.9178,77.0673,161335.0
2024-05-28 14:40:00,77.33,77.46,77.12,77.15,81597.0,77.0773,77.2069,76.868,76.8979,81597.0
2024-05-28 14:50:00,77.15,77.57,77.06,77.57,343855.0,76.8979,77.3165,76.8082,77.3165,343855.0
2024-05-28 15:00:00,77.56,77.85,77.52,77.82,167622.0,77.3065,77.5956,77.2667,77.5657,167622.0
2024-05-28 15:10:00,77.81,77.82,77.59,77.78,198002.0,77.5557,77.5657,77.3364,77.5258,198002.0
2024-05-28 15:20:00,77.78,77.88,77.69,77.72,186877.0,77.5258,77.6255,77.4361,77.466,186877.0
2024-05-28 15:30:00,77.74,77.98,77.74,77.88,243672.0,77.486,77.7252,77.486,77.6255,243672.0
2024-05-28 15:40:00,77.88,77.91,77.62,77.66,259238.0,77.6255,77.6554,77.3663,77.4062,259238.0
2024-05-28 15:50:00,77.66,78.4,77.66,78.34,1139806.0,77.4062,78.1438,77.4062,78.084,1139806.0
2024-05-29 09:30:00,76.92,77.39,76.64,77.15,329145.0,76.6686,77.1371,76.3895,76.8979,329145.0
2024-05-29 09:40:00,77.11,77.14,76.35,76.57,280228.0,76.858,76.8879,76.1005,76.3198,280228.0
2024-05-29 09:50:00,76.58,77.04,76.57,76.79,219043.0,76.3297,76.7882,76.3198,76.5391,219043.0
2024-05-29 10:00:00,76.77,76.81,76.43,76.49,135687.0,76.5191,76.559,76.1802,76.24,135687.0
2024-05-29 10:10:00,76.48,76.93,76.48,76.8,140096.0,76.2301,76.6786,76.2301,76.549,140096.0
2024-05-29 10:20:00,76.78,76.92,76.42,76.69,80436.0,76.5291,76.6686,76.1703,76.4394,80436.0
2024-05-29 10:30:00,76.7,76.82,76.56,76.59,91602.0,76.4494,76.569,76.3098,76.3397,91602.0
2024-05-29 10:40:00,76.58,76.65,76.44,76.61,73238.0,76.3297,76.3995,76.1902,76.3596,73238.0
2024-05-29 10:50:00,76.62,76.73,76.38,76.57,102541.0,76.3696,76.4793,76.1304,76.3198,102541.0
2024-05-29 11:00:00,76.54,76.67,76.25,76.28,77738.0,76.2899,76.4195,76.0008,76.0307,77738.0
2024-05-29 11:10:00,76.27,76.47,76.2,76.3,48554.0,76.0208,76.2201,75.951,76.0507,48554.0
2024-05-29 11:20:00,76.3,76.49,76.23,76.33,52282.0,76.0507,76.24,75.9809,76.0806,52282.0
2024-05-29 11:30:00,76.32,76.44,76.17,76.33,58699.0,76.0706,76.1902,75.9211,76.0806,58699.0
2024-05-29 11:40:00,76.32,76.43,76.22,76.4,59797.0,76.0706,76.1802,75.9709,76.1503,59797.0
2024-05-29 11:50:00,76.38,76.67,76.37,76.61,94980.0,76.1304,76.4195,76.1204,76.3596,94980.0
2024-05-29 12:00:00,76.6,76.64,76.48,76.52,55483.0,76.3497,76.3895,76.2301,76.2699,55483.0
2024-05-29 12:10:00,76.54,76.69,76.4,76.57,108154.0,76.2899,76.4394,76.1503,76.3198,108154.0
2024-05-29 12:20:00,76.55,76.64,76.34,76.44,62518.0,76.2998,76.3895,76.0905,76.1902,62518.0
2024-05-29 12:30:00,76.45,76.71,76.43,76.51,104103.0,76.2002,76.4593,76.1802,76.26,104103.0
2024-05-29 12:40:00,76.51,76.7,76.47,76.67,41679.0,76.26,76.4494,76.2201,76.4195,41679.0
2024-05-29 12:50:00,76.68,76.75,76.63,76.72,91371.0,76.4294,76.4992,76.3796,76.4693,91371.0
2024-05-29 13:00:00,76.71,76.72,76.35,76.45,72159.0,76.4593,76.4693,76.1005,76.2002,72159.0
2024-05-29 13:10:00,76.46,76.51,76.26,76.26,106253.0,76.2101,76.26,76.0108,76.0108,106253.0
2024-05-29 13:20:00,76.28,76.3,76.18,76.28,73001.0,76.0307,76.0507,75.9311,76.0307,73001.0
2024-05-29 13:30:00,76.28,76.33,76.02,76.13,66087.0,76.0307,76.0806,75.7716,75.8812,66087.0
2024-05-29 13:40:00,76.11,76.19,75.96,76.19,73994.0,75.8613,75.941,75.7118,75.941,73994.0
2024-05-29 13:50:00,76.18,76.33,76.14,76.23,52321.0,75.9311,76.0806,75.8912,75.9809,52321.0
2024-05-29 14:00:00,76.24,76.25,76.05,76.16,54527.0,75.9909,76.0008,75.8015,75.9111,54527.0
2024-05-29 14:10:00,76.17,76.33,76.15,76.32,45821.0,75.9211,76.0806,75.9011,76.0706,45821.0
2024-05-29 14:20:00,76.31,76.35,76.03,76.03,43924.0,76.0606,76.1005,75.7815,75.7815,43924.0
2024-05-29 14:30:00,76.02,76.15,75.99,76.05,64605.0,75.7716,75.9011,75.7417,75.8015,64605.0
2024-05-29 14:40:00,76.04,76.14,75.96,76.05,54226.0,75.7915,75.8912,75.7118,75.8015,54226.0
2024-05-29 14:50:00,76.04,76.19,76.0,76.18,63810.0,75.7915,75.941,75.7516,75.9311,63810.0
2024-05-29 15:00:00,76.15,76.36,76.15,76.36,106438.0,75.9011,76.1105,75.9011,76.1105,106438.0
2024-05-29 15:10:00,76.37,76.43,76.24,76.24,123996.0,76.1204,76.1802,75.9909,75.9909,123996.0
2024-05-29 15:20:00,76.25,76.39,76.23,76.29,89340.0,76.0008,76.1404,75.9809,76.0407,89340.0
2024-05-29 15:30:00,76.28,76.38,76.15,76.18,148875.0,76.0307,76.1304,75.9011,75.9311,148875.0
2024-05-29 15:40:00,76.17,76.21,75.96,76.0,202883.0,75.9211,75.961,75.7118,75.7516,202883.0
2024-05-29 15:50:00,76.0,76.08,75.7,75.78,874782.0,75.7516,75.8314,75.4526,75.5324,874782.0
2024-05-30 09:30:00,75.41,76.53,75.08,76.05,861061.0,75.1636,76.2799,74.8346,75.8015,861061.0
2024-05-30 09:40:00,76.08,76.77,75.74,76.62,598615.0,75.8314,76.5191,75.4925,76.3696,598615.0
2024-05-30 09:50:00,76.64,77.16,76.54,77.05,399020.0,76.3895,76.9078,76.2899,76.7982,399020.0
2024-05-30 10:00:00,77.03,77.16,76.47,77.03,300502.0,76.7783,76.9078,76.2201,76.7783,300502.0
2024-05-30 10:10:00,77.02,77.22,76.53,77.09,357536.0,76.7683,76.9677,76.2799,76.8381,357536.0
2024-05-30 10:20:00,77.11,77.44,77.02,77.26,365565.0,76.858,77.1869,76.7683,77.0075,365565.0
2024-05-30 10:30:00,77.26,77.28,76.56,76.58,252143.0,77.0075,77.0275,76.3098,76.3297,252143.0
2024-05-30 10:40:00,76.58,77.11,76.41,76.92,361891.0,76.3297,76.858,76.1603,76.6686,361891.0
2024-05-30 10:50:00,76.92,77.06,76.68,76.86,170072.0,76.6686,76.8082,76.4294,76.6088,170072.0
2024-05-30 11:00:00,76.86,76.87,76.2,76.33,136706.0,76.6088,76.6188,75.951,76.0806,136706.0
2024-05-30 11:10:00,76.34,76.53,76.22,76.53,91467.0,76.0905,76.2799,75.9709,76.2799,91467.0
2024-05-30 11:20:00,76.54,76.78,76.47,76.57,135651.0,76.2899,76.5291,76.2201,76.3198,135651.0
2024-05-30 11:30:00,76.56,76.75,76.5,76.72,81714.0,76.3098,76.4992,76.25,76.4693,81714.0
2024-05-30 11:40:00,76.73,76.81,76.59,76.65,157521.0,76.4793,76.559,76.3397,76.3995,157521.0
2024-05-30 11:50:00,76.64,76.76,76.5,76.65,79416.0,76.3895,76.5092,76.25,76.3995,79416.0
2024-05-30 12:00:00,76.64,76.94,76.64,76.85,105059.0,76.3895,76.6886,76.3895,76.5989,105059.0
2024-05-30 12:10:00,76.85,77.28,76.83,77.23,149789.0,76.5989,77.0275,76.5789,76.9776,149789.0
2024-05-30 12:20:00,77.23,77.35,77.06,77.06,101019.0,76.9776,77.0972,76.8082,76.8082,101019.0
2024-05-30 12:30:00,77.07,77.27,77.01,77.17,104948.0,76.8181,77.0175,76.7583,76.9178,104948.0
2024-05-30 12:40:00,77.14,77.16,76.97,77.05,117071.0,76.8879,76.9078,76.7185,76.7982,117071.0
2024-05-30 12:50:00,77.03,77.15,76.98,77.09,115584.0,76.7783,76.8979,76.7284,76.8381,115584.0
2024-05-30 13:00:00,77.1,77.26,76.98,77.19,145971.0,76.848,77.0075,76.7284,76.9378,145971.0
2024-05-30 13:10:00,77.19,77.35,77.1,77.19,115026.0,76.9378,77.0972,76.848,76.9378,115026.0
2024-05-30 13:20:00,77.19,77.25,77.01,77.1,124498.0,76.9378,76.9976,76.7583,76.848,124498.0
2024-05-30 13:30:00,77.09,77.38,77.08,77.32,98570.0,76.8381,77.1271,76.8281,77.0673,98570.0
2024-05-30 13:40:00,77.32,77.39,77.2,77.25,95392.0,77.0673,77.1371,76.9477,76.9976,95392.0
2024-05-30 13:50:00,77.25,77.27,77.07,77.25,84857.0,76.9976,77.0175,76.8181,76.9976,84857.0
2024-05-30 14:00:00,77.24,77.24,77.01,77.04,73414.0,76.9876,76.9876,76.7583,76.7882,73414.0
2024-05-30 14:10:00,77.05,77.14,76.88,77.01,117110.0,76.7982,76.8879,76.6288,76.7583,117110.0
2024-05-30 14:20:00,77.01,77.08,76.71,76.91,102856.0,76.7583,76.8281,76.4593,76.6587,102856.0
2024-05-30 14:30:00,76.9,76.96,76.73,76.76,122682.0,76.6487,76.7085,76.4793,76.5092,122682.0
2024-05-30 14:40:00,76.76,76.86,76.7,76.74,96364.0,76.5092,76.6088,76.4494,76.4892,96364.0
2024-05-30 14:50:00,76.75,76.94,76.72,76.89,134407.0,76.4992,76.6886,76.4693,76.6387,134407.0
2024-05-30 15:00:00,76.87,76.9,76.55,76.69,219318.0,76.6188,76.6487,76.2998,76.4394,219318.0
2024-05-30 15:10:00,76.71,76.91,76.66,76.88,253085.0,76.4593,76.6587,76.4095,76.6288,253085.0
2024-05-30 15:20:00,76.87,76.88,76.51,76.64,243968.0,76.6188,76.6288,76.26,76.3895,243968.0
2024-05-30 15:30:00,76.64,76.68,76.1,76.16,270394.0,76.3895,76.4294,75.8513,75.9111,270394.0
2024-05-30 15:40:00,76.16,76.37,76.1,76.34,384015.0,75.9111,76.1204,75.8513,76.0905,384015.0
2024-05-30 15:50:00,76.32,77.42,76.32,76.81,1525465.0,76.0706,77.167,76.0706,76.559,1525465.0
2024-05-31 09:30:00,76.28,76.47,71.12,71.57,2850913.0,76.0307,76.2201,70.8876,71.3361,2850913.0
2024-05-31 09:40:00,71.55,72.09,70.2,70.88,1523599.0,71.3162,71.8544,69.9706,70.6484,1523599.0
2024-05-31 09:50:00,70.87,70.98,69.4,69.42,1133849.0,70.6384,70.748,69.1732,69.1931,1133849.0
2024-05-31 10:00:00,69.43,70.29,69.02,70.14,1278544.0,69.2031,70.0603,68.7944,69.9108,1278544.0
2024-05-31 10:10:00,70.16,70.19,68.68,68.68,1178414.0,69.9307,69.9606,68.4556,68.4556,1178414.0
2024-05-31 10:20:00,68.69,69.19,68.07,69.12,970558.0,68.4655,68.9639,67.8476,68.8941,970558.0
2024-05-31 10:30:00,69.1,69.1,67.88,68.18,1146520.0,68.8742,68.8742,67.6582,67.9572,1146520.0
2024-05-31 10:40:00,68.17,68.54,67.92,68.18,559309.0,67.9472,68.316,67.698,67.9572,559309.0
2024-05-31 10:50:00,68.19,68.55,68.07,68.3,502629.0,67.9672,68.326,67.8476,68.0768,502629.0
2024-05-31 11:00:00,68.31,68.39,67.62,67.73,463461.0,68.0868,68.1665,67.399,67.5087,463461.0
2024-05-31 11:10:00,67.73,68.0,67.45,67.86,466636.0,67.5087,67.7778,67.2296,67.6382,466636.0
2024-05-31 11:20:00,67.86,68.34,67.57,68.34,440334.0,67.6382,68.1167,67.3492,68.1167,440334.0
2024-05-31 11:30:00,68.33,68.85,67.83,68.42,603231.0,68.1067,68.625,67.6083,68.1964,603231.0
2024-05-31 11:40:00,68.42,68.67,68.16,68.27,432498.0,68.1964,68.4456,67.9373,68.0469,432498.0
2024-05-31 11:50:00,68.28,68.35,67.53,67.58,381087.0,68.0569,68.1266,67.3093,67.3592,381087.0
2024-05-31 12:00:00,67.58,67.73,67.26,67.42,342201.0,67.3592,67.5087,67.0402,67.1997,342201.0
2024-05-31 12:10:00,67.43,67.66,67.3,67.43,272982.0,67.2096,67.4389,67.0801,67.2096,272982.0
2024-05-31 12:20:00,67.42,67.77,67.26,67.68,417422.0,67.1997,67.5485,67.0402,67.4588,417422.0
2024-05-31 12:30:00,67.69,67.78,67.37,67.64,206590.0,67.4688,67.5585,67.1498,67.419,206590.0
2024-05-31 12:40:00,67.64,68.0,67.52,67.59,335534.0,67.419,67.7778,67.2994,67.3691,335534.0
2024-05-31 12:50:00,67.58,67.66,67.45,67.54,194519.0,67.3592,67.4389,67.2296,67.3193,194519.0
2024-05-31 13:00:00,67.54,67.73,67.49,67.71,208006.0,67.3193,67.5087,67.2694,67.4887,208006.0
2024-05-31 13:10:00,67.71,67.94,67.6,67.9,229730.0,67.4887,67.718,67.3791,67.6781,229730.0
2024-05-31 13:20:00,67.9,68.11,67.72,68.07,233736.0,67.6781,67.8874,67.4987,67.8476,233736.0
2024-05-31 13:30:00,68.08,68.24,67.55,67.73,283108.0,67.8575,68.017,67.3293,67.5087,283108.0
2024-05-31 13:40:00,67.72,67.75,67.39,67.48,288502.0,67.4987,67.5286,67.1698,67.2595,288502.0
2024-05-31 13:50:00,67.48,67.55,67.06,67.09,319167.0,67.2595,67.3293,66.8409,66.8708,319167.0
2024-05-31 14:00:00,67.1,67.4,67.06,67.09,323521.0,66.8807,67.1797,66.8409,66.8708,323521.0
2024-05-31 14:10:00,67.08,67.5,67.07,67.48,259911.0,66.8608,67.2794,66.8508,67.2595,259911.0
2024-05-31 14:20:00,67.49,67.62,67.42,67.5,281819.0,67.2694,67.399,67.1997,67.2794,281819.0
2024-05-31 14:30:00,67.5,67.89,67.5,67.88,341024.0,67.2794,67.6681,67.2794,67.6582,341024.0
2024-05-31 14:40:00,67.87,68.77,67.87,68.25,511485.0,67.6482,68.5453,67.6482,68.027,511485.0
2024-05-31 14:50:00,68.25,68.3,67.94,68.02,345298.0,68.027,68.0768,67.718,67.7977,345298.0
2024-05-31 15:00:00,68.0,68.69,67.88,68.68,374288.0,67.7778,68.4655,67.6582,68.4556,374288.0
2024-05-31 15:10:00,68.68,69.08,68.65,69.0,685175.0,68.4556,68.8543,68.4257,68.7745,685175.0
2024-05-31 15:20:00,68.99,69.14,68.85,68.94,809878.0,68.7645,68.9141,68.625,68.7147,809878.0
2024-05-31 15:30:00,68.93,69.59,68.92,69.34,797741.0,68.7047,69.3626,68.6948,69.1134,797741.0
2024-05-31 15:40:00,69.32,69.77,69.32,69.65,900171.0,69.0935,69.542,69.0935,69.4224,900171.0
2024-05-31 15:50:00,69.65,69.67,68.06,68.83,2271072.0,69.4224,69.4423,67.8376,68.6051,2271072.0
2024-06-03 09:30:00,70.19,70.92,69.22,70.79,1028020.0,69.9606,70.6882,68.9938,70.5587,1028020.0
2024-06-03 09:40:00,70.81,71.16,70.0,70.53,502493.0,70.5786,70.9275,69.7712,70.2995,502493.0
2024-06-03 09:50:00,70.55,70.86,70.22,70.43,578243.0,70.3194,70.6284,69.9905,70.1998,578243.0
2024-06-03 10:00:00,70.4,70.88,69.83,70.01,443419.0,70.1699,70.6484,69.6018,69.7812,443419.0
2024-06-03 10:10:00,70.01,70.95,69.97,70.29,383659.0,69.7812,70.7181,69.7413,70.0603,383659.0
2024-06-03 10:20:00,70.32,70.4,69.77,70.07,268447.0,70.0902,70.1699,69.542,69.841,268447.0
2024-06-03 10:30:00,70.1,70.15,69.01,69.16,267565.0,69.8709,69.9208,68.7845,68.934,267565.0
2024-06-03 10:40:00,69.17,69.21,68.42,68.43,320571.0,68.944,68.9838,68.1964,68.2064,320571.0
2024-06-03 10:50:00,68.44,68.44,67.67,67.97,294888.0,68.2163,68.2163,67.4489,67.7479,294888.0
2024-06-03 11:00:00,68.01,68.08,67.72,67.92,164533.0,67.7878,67.8575,67.4987,67.698,164533.0
2024-06-03 11:10:00,67.92,68.01,67.62,67.9,150251.0,67.698,67.7878,67.399,67.6781,150251.0
2024-06-03 11:20:00,67.91,68.25,67.89,68.01,137655.0,67.6881,68.027,67.6681,67.7878,137655.0
2024-06-03 11:30:00,68.01,68.42,67.92,68.12,111393.0,67.7878,68.1964,67.698,67.8974,111393.0
2024-06-03 11:40:00,68.12,68.19,67.88,68.03,107011.0,67.8974,67.9672,67.6582,67.8077,107011.0
2024-06-03 11:50:00,68.01,68.23,67.91,67.96,95927.0,67.7878,68.007,67.6881,67.7379,95927.0
2024-06-03 12:00:00,67.94,68.09,67.64,67.72,121324.0,67.718,67.8675,67.419,67.4987,121324.0
2024-06-03 12:10:00,67.74,67.79,67.3,67.33,146426.0,67.5186,67.5685,67.0801,67.11,146426.0
2024-06-03 12:20:00,67.34,67.48,67.21,67.23,154850.0,67.1199,67.2595,66.9904,67.0103,154850.0
2024-06-03 12:30:00,67.22,67.41,67.1,67.41,156822.0,67.0003,67.1897,66.8807,67.1897,156822.0
2024-06-03 12:40:00,67.4,67.5,67.33,67.39,124432.0,67.1797,67.2794,67.11,67.1698,124432.0
2024-06-03 12:50:00,67.38,67.38,67.12,67.29,149850.0,67.1598,67.1598,66.9007,67.0701,149850.0
2024-06-03 13:00:00,67.29,67.43,67.18,67.23,101412.0,67.0701,67.2096,66.9605,67.0103,101412.0
2024-06-03 13:10:00,67.22,67.46,67.11,67.34,158912.0,67.0003,67.2395,66.8907,67.1199,158912.0
2024-06-03 13:20:00,67.35,67.73,67.32,67.72,109372.0,67.1299,67.5087,67.1,67.4987,109372.0
2024-06-03 13:30:00,67.73,67.98,67.73,67.97,132448.0,67.5087,67.7578,67.5087,67.7479,132448.0
2024-06-03 13:40:00,67.96,68.22,67.93,68.13,123060.0,67.7379,67.9971,67.708,67.9074,123060.0
2024-06-03 13:50:00,68.13,68.24,68.03,68.2,81174.0,67.9074,68.017,67.8077,67.9771,81174.0
2024-06-03 14:00:00,68.22,68.69,68.22,68.69,178957.0,67.9971,68.4655,67.9971,68.4655,178957.0
2024-06-03 14:10:00,68.7,68.77,68.44,68.56,141001.0,68.4755,68.5453,68.2163,68.336,141001.0
2024-06-03 14:20:00,68.55,68.78,68.4,68.4,115224.0,68.326,68.5552,68.1765,68.1765,115224.0
2024-06-03 14:30:00,68.4,68.63,68.4,68.63,91754.0,68.1765,68.4057,68.1765,68.4057,91754.0
2024-06-03 14:40:00,68.63,68.78,68.54,68.66,123254.0,68.4057,68.5552,68.316,68.4356,123254.0
2024-06-03 14:50:00,68.66,68.66,68.35,68.45,96949.0,68.4356,68.4356,68.1266,68.2263,96949.0
2024-06-03 15:00:00,68.44,68.45,68.07,68.1,122068.0,68.2163,68.2263,67.8476,67.8775,122068.0
2024-06-03 15:10:00,68.09,68.15,67.89,67.89,150924.0,67.8675,67.9273,67.6681,67.6681,150924.0
2024-06-03 15:20:00,67.9,68.11,67.84,67.89,145258.0,67.6781,67.8874,67.6183,67.6681,145258.0
2024-06-03 15:30:00,67.89,67.93,67.46,67.59,356385.0,67.6681,67.708,67.2395,67.3691,356385.0
2024-06-03 15:40:00,67.59,67.93,67.45,67.8,342980.0,67.3691,67.708,67.2296,67.5784,342980.0
2024-06-03 15:50:00,67.8,68.31,67.71,68.2,797783.0,67.5784,68.0868,67.4887,67.9771,797783.0
2024-06-04 09:30:00,67.69,67.77,66.2,67.22,885457.0,67.4688,67.5485,65.9837,67.0003,885457.0
2024-06-04 09:40:00,67.22,67.22,66.7,66.78,309509.0,67.0003,67.0003,66.482,66.5618,309509.0
2024-06-04 09:50:00,66.78,67.48,66.76,67.11,182662.0,66.5618,67.2595,66.5418,66.8907,182662.0
2024-06-04 10:00:00,67.13,67.5,66.72,66.75,147471.0,66.9106,67.2794,66.502,66.5319,147471.0
2024-06-04 10:10:00,66.72,66.82,66.29,66.73,147040.0,66.502,66.6016,66.0734,66.5119,147040.0
2024-06-04 10:20:00,66.71,66.91,66.25,66.75,150218.0,66.492,66.6913,66.0335,66.5319,150218.0
2024-06-04 10:30:00,66.73,66.83,66.51,66.65,144197.0,66.5119,66.6116,66.2927,66.4322,144197.0
2024-06-04 10:40:00,66.66,66.88,66.61,66.82,79515.0,66.4422,66.6614,66.3923,66.6016,79515.0
2024-06-04 10:50:00,66.81,66.87,66.45,66.57,79885.0,66.5917,66.6515,66.2328,66.3525,79885.0
2024-06-04 11:00:00,66.54,66.69,66.44,66.51,94703.0,66.3226,66.4721,66.2229,66.2927,94703.0
2024-06-04 11:10:00,66.54,66.79,66.53,66.7,58792.0,66.3226,66.5717,66.3126,66.482,58792.0
2024-06-04 11:20:00,66.68,66.79,66.34,66.37,68676.0,66.4621,66.5717,66.1232,66.1531,68676.0
2024-06-04 11:30:00,66.37,66.44,66.25,66.27,84198.0,66.1531,66.2229,66.0335,66.0534,84198.0
2024-06-04 11:40:00,66.29,66.36,66.21,66.34,113673.0,66.0734,66.1431,65.9936,66.1232,113673.0
2024-06-04 11:50:00,66.36,66.44,66.25,66.3,91737.0,66.1431,66.2229,66.0335,66.0833,91737.0
2024-06-04 12:00:00,66.31,66.37,66.1,66.15,261778.0,66.0933,66.1531,65.884,65.9338,261778.0
2024-06-04 12:10:00,66.13,66.32,66.1,66.13,260519.0,65.9139,66.1033,65.884,65.9139,260519.0
2024-06-04 12:20:00,66.14,66.49,66.13,66.46,168404.0,65.9239,66.2727,65.9139,66.2428,168404.0
2024-06-04 12:30:00,66.46,66.63,66.31,66.48,144467.0,66.2428,66.4123,66.0933,66.2628,144467.0
2024-06-04 12:40:00,66.47,66.93,66.42,66.78,107522.0,66.2528,66.7113,66.2029,66.5618,107522.0
2024-06-04 12:50:00,66.78,66.78,66.51,66.57,62934.0,66.5618,66.5618,66.2927,66.3525,62934.0
2024-06-04 13:00:00,66.56,66.62,66.34,66.35,51525.0,66.3425,66.4023,66.1232,66.1332,51525.0
2024-06-04 13:10:00,66.37,66.63,66.37,66.63,81463.0,66.1531,66.4123,66.1531,66.4123,81463.0
2024-06-04 13:20:00,66.62,66.66,66.3,66.46,58025.0,66.4023,66.4422,66.0833,66.2428,58025.0
2024-06-04 13:30:00,66.48,66.5,66.29,66.41,55446.0,66.2628,66.2827,66.0734,66.193,55446.0
2024-06-04 13:40:00,66.44,66.45,66.34,66.39,38461.0,66.2229,66.2328,66.1232,66.173,38461.0
2024-06-04 13:50:00,66.39,66.52,66.35,66.41,60921.0,66.173,66.3026,66.1332,66.193,60921.0
2024-06-04 14:00:00,66.4,66.73,66.4,66.7,77388.0,66.183,66.5119,66.183,66.482,77388.0
2024-06-04 14:10:00,66.7,67.04,66.67,66.92,90983.0,66.482,66.8209,66.4521,66.7013,90983.0
2024-06-04 14:20:00,66.92,67.23,66.89,67.2,108665.0,66.7013,67.0103,66.6714,66.9804,108665.0
2024-06-04 14:30:00,67.19,67.24,67.07,67.16,63888.0,66.9704,67.0203,66.8508,66.9405,63888.0
2024-06-04 14:40:00,67.15,67.29,67.12,67.24,109927.0,66.9306,67.0701,66.9007,67.0203,109927.0
2024-06-04 14:50:00,67.25,67.28,66.87,66.9,75455.0,67.0302,67.0601,66.6515,66.6814,75455.0
2024-06-04 15:00:00,66.88,66.88,66.49,66.57,96230.0,66.6614,66.6614,66.2727,66.3525,96230.0
2024-06-04 15:10:00,66.58,66.66,66.46,66.53,94726.0,66.3624,66.4422,66.2428,66.3126,94726.0
2024-06-04 15:20:00,66.53,66.61,66.47,66.53,108965.0,66.3126,66.3923,66.2528,66.3126,108965.0
2024-06-04 15:30:00,66.52,66.55,66.27,66.46,135859.0,66.3026,66.3325,66.0534,66.2428,135859.0
2024-06-04 15:40:00,66.47,66.7,66.44,66.52,165863.0,66.2528,66.482,66.2229,66.3026,165863.0
2024-06-04 15:50:00,66.52,66.65,66.33,66.37,602980.0,66.3026,66.4322,66.1132,66.1531,602980.0
2024-06-05 09:30:00,67.45,67.84,67.02,67.72,371695.0,67.2296,67.6183,66.801,67.4987,371695.0
2024-06-05 09:40:00,67.68,68.85,67.67,68.8,440486.0,67.4588,68.625,67.4489,68.5752,440486.0
2024-06-05 09:50:00,68.79,68.85,68.15,68.5,352255.0,68.5652,68.625,67.9273,68.2761,352255.0
2024-06-05 10:00:00,68.48,69.3,68.28,68.78,596088.0,68.2562,69.0735,68.0569,68.5552,596088.0
2024-06-05 10:10:00,68.75,69.14,68.7,68.99,257216.0,68.5253,68.9141,68.4755,68.7645,257216.0
2024-06-05 10:20:00,69.0,69.51,68.99,69.47,228227.0,68.7745,69.2828,68.7645,69.243,228227.0
2024-06-05 10:30:00,69.49,69.7,69.23,69.24,262237.0,69.2629,69.4722,69.0038,69.0137,262237.0
2024-06-05 10:40:00,69.28,69.36,68.9,68.96,175500.0,69.0536,69.1333,68.6748,68.7346,175500.0
2024-06-05 10:50:00,68.98,69.05,68.73,68.81,156015.0,68.7546,68.8244,68.5054,68.5851,156015.0
2024-06-05 11:00:00,68.82,69.06,68.8,68.88,137503.0,68.5951,68.8343,68.5752,68.6549,137503.0
2024-06-05 11:10:00,68.86,69.17,68.85,68.98,117331.0,68.635,68.944,68.625,68.7546,117331.0
2024-06-05 11:20:00,68.99,69.35,68.86,68.92,130857.0,68.7645,69.1234,68.635,68.6948,130857.0
2024-06-05 11:30:00,68.92,69.18,68.92,69.14,75573.0,68.6948,68.9539,68.6948,68.9141,75573.0
2024-06-05 11:40:00,69.13,69.14,68.96,68.98,65083.0,68.9041,68.9141,68.7346,68.7546,65083.0
2024-06-05 11:50:00,68.99,69.09,68.92,69.02,95513.0,68.7645,68.8642,68.6948,68.7944,95513.0
2024-06-05 12:00:00,69.0,69.23,68.94,69.17,81563.0,68.7745,69.0038,68.7147,68.944,81563.0
2024-06-05 12:10:00,69.17,69.3,69.14,69.27,84555.0,68.944,69.0735,68.9141,69.0436,84555.0
2024-06-05 12:20:00,69.26,69.28,68.97,68.97,113648.0,69.0337,69.0536,68.7446,68.7446,113648.0
2024-06-05 12:30:00,68.97,69.15,68.86,69.15,97714.0,68.7446,68.924,68.635,68.924,97714.0
2024-06-05 12:40:00,69.16,69.16,69.01,69.07,77514.0,68.934,68.934,68.7845,68.8443,77514.0
2024-06-05 12:50:00,69.08,69.23,69.08,69.2,68704.0,68.8543,69.0038,68.8543,68.9739,68704.0
2024-06-05 13:00:00,69.2,69.36,69.07,69.27,110293.0,68.9739,69.1333,68.8443,69.0436,110293.0
2024-06-05 13:10:00,69.28,69.36,69.11,69.12,106635.0,69.0536,69.1333,68.8842,68.8941,106635.0
2024-06-05 13:20:00,69.13,69.15,68.9,68.98,82796.0,68.9041,68.924,68.6748,68.7546,82796.0
2024-06-05 13:30:00,68.99,69.15,68.96,69.02,96822.0,68.7645,68.924,68.7346,68.7944,96822.0
2024-06-05 13:40:00,69.01,69.18,68.92,69.17,132626.0,68.7845,68.9539,68.6948,68.944,132626.0
2024-06-05 13:50:00,69.17,69.4,69.09,69.36,94351.0,68.944,69.1732,68.8642,69.1333,94351.0
2024-06-05 14:00:00,69.35,69.35,69.1,69.1,61815.0,69.1234,69.1234,68.8742,68.8742,61815.0
2024-06-05 14:10:00,69.11,69.28,69.03,69.28,69782.0,68.8842,69.0536,68.8044,69.0536,69782.0
2024-06-05 14:20:00,69.28,69.55,69.22,69.54,121666.0,69.0536,69.3227,68.9938,69.3128,121666.0
2024-06-05 14:30:00,69.54,69.7,69.49,69.62,197241.0,69.3128,69.4722,69.2629,69.3925,197241.0
2024-06-05 14:40:00,69.62,69.68,69.54,69.6,83751.0,69.3925,69.4523,69.3128,69.3726,83751.0
2024-06-05 14:50:00,69.6,69.76,69.59,69.73,86444.0,69.3726,69.532,69.3626,69.5021,86444.0
2024-06-05 15:00:00,69.73,69.76,69.61,69.7,119402.0,69.5021,69.532,69.3825,69.4722,119402.0
2024-06-05 15:10:00,69.7,69.78,69.61,69.69,114037.0,69.4722,69.552,69.3825,69.4623,114037.0
2024-06-05 15:20:00,69.69,69.75,69.56,69.58,128081.0,69.4623,69.5221,69.3327,69.3526,128081.0
2024-06-05 15:30:00,69.57,69.67,69.48,69.57,151721.0,69.3427,69.4423,69.2529,69.3427,151721.0
2024-06-05 15:40:00,69.57,69.65,69.4,69.44,187314.0,69.3427,69.4224,69.1732,69.2131,187314.0
2024-06-05 15:50:00,69.45,69.9,69.44,69.83,1150896.0,69.223,69.6716,69.2131,69.6018,1150896.0
2024-06-06 09:30:00,69.53,69.91,69.22,69.37,315614.0,69.3028,69.6815,68.9938,69.1433,315614.0
2024-06-06 09:40:00,69.36,69.38,68.47,68.54,330769.0,69.1333,69.1533,68.2462,68.316,330769.0
2024-06-06 09:50:00,68.56,68.63,68.04,68.04,279086.0,68.336,68.4057,67.8177,67.8177,279086.0
2024-06-06 10:00:00,68.06,68.45,68.03,68.35,227828.0,67.8376,68.2263,67.8077,68.1266,227828.0
2024-06-06 10:10:00,68.34,68.59,68.21,68.29,164603.0,68.1167,68.3659,67.9871,68.0668,164603.0
2024-06-06 10:20:00,68.3,68.7,68.2,68.7,162784.0,68.0768,68.4755,67.9771,68.4755,162784.0
2024-06-06 10:30:00,68.68,69.05,68.64,69.03,194461.0,68.4556,68.8244,68.4157,68.8044,194461.0
2024-06-06 10:40:00,69.03,69.13,68.87,68.98,150669.0,68.8044,68.9041,68.6449,68.7546,150669.0
2024-06-06 10:50:00,68.98,69.02,68.63,68.64,136085.0,68.7546,68.7944,68.4057,68.4157,136085.0
2024-06-06 11:00:00,68.64,68.75,68.49,68.51,87755.0,68.4157,68.5253,68.2662,68.2861,87755.0
2024-06-06 11:10:00,68.51,68.56,68.31,68.38,76071.0,68.2861,68.336,68.0868,68.1565,76071.0
2024-06-06 11:20:00,68.39,68.52,68.37,68.41,62902.0,68.1665,68.2961,68.1466,68.1864,62902.0
2024-06-06 11:30:00,68.4,68.53,68.25,68.26,67763.0,68.1765,68.3061,68.027,68.0369,67763.0
2024-06-06 11:40:00,68.27,68.38,68.16,68.17,84445.0,68.0469,68.1565,67.9373,67.9472,84445.0
2024-06-06 11:50:00,68.17,68.31,68.14,68.17,120049.0,67.9472,68.0868,67.9173,67.9472,120049.0
2024-06-06 12:00:00,68.15,68.31,68.15,68.3,44108.0,67.9273,68.0868,67.9273,68.0768,44108.0
2024-06-06 12:10:00,68.28,68.29,67.96,68.08,92893.0,68.0569,68.0668,67.7379,67.8575,92893.0
2024-06-06 12:20:00,68.06,68.19,68.03,68.05,46698.0,67.8376,67.9672,67.8077,67.8276,46698.0
2024-06-06 12:30:00,68.06,68.07,67.88,67.94,62123.0,67.8376,67.8476,67.6582,67.718,62123.0
2024-06-06 12:40:00,67.95,67.99,67.86,67.88,52354.0,67.7279,67.7678,67.6382,67.6582,52354.0
2024-06-06 12:50:00,67.88,68.05,67.86,67.99,57980.0,67.6582,67.8276,67.6382,67.7678,57980.0
2024-06-06 13:00:00,68.0,68.18,67.96,68.03,72459.0,67.7778,67.9572,67.7379,67.8077,72459.0
2024-06-06 13:10:00,68.05,68.16,68.02,68.16,31661.0,67.8276,67.9373,67.7977,67.9373,31661.0
2024-06-06 13:20:00,68.16,68.22,68.06,68.1,47080.0,67.9373,67.9971,67.8376,67.8775,47080.0
2024-06-06 13:30:00,68.11,68.34,68.09,68.34,55935.0,67.8874,68.1167,67.8675,68.1167,55935.0
2024-06-06 13:40:00,68.34,68.35,68.23,68.26,39340.0,68.1167,68.1266,68.007,68.0369,39340.0
2024-06-06 13:50:00,68.27,68.48,68.27,68.37,61647.0,68.0469,68.2562,68.0469,68.1466,61647.0
2024-06-06 14:00:00,68.36,68.4,68.12,68.15,50460.0,68.1366,68.1765,67.8974,67.9273,50460.0
2024-06-06 14:10:00,68.13,68.36,68.09,68.3,58370.0,67.9074,68.1366,67.8675,68.0768,58370.0
2024-06-06 14:20:00,68.27,68.35,68.25,68.34,35896.0,68.0469,68.1266,68.027,68.1167,35896.0
2024-06-06 14:30:00,68.34,68.48,68.3,68.41,52851.0,68.1167,68.2562,68.0768,68.1864,52851.0
2024-06-06 14:40:00,68.41,68.52,68.38,68.52,50421.0,68.1864,68.2961,68.1565,68.2961,50421.0
2024-06-06 14:50:00,68.51,68.57,68.37,68.39,49117.0,68.2861,68.3459,68.1466,68.1665,49117.0
2024-06-06 15:00:00,68.39,68.55,68.34,68.53,49731.0,68.1665,68.326,68.1167,68.3061,49731.0
2024-06-06 15:10:00,68.54,68.59,68.39,68.4,64896.0,68.316,68.3659,68.1665,68.1765,64896.0
2024-06-06 15:20:00,68.4,68.49,68.28,68.46,71832.0,68.1765,68.2662,68.0569,68.2363,71832.0
2024-06-06 15:30:00,68.46,68.47,68.29,68.31,84999.0,68.2363,68.2462,68.0668,68.0868,84999.0
2024-06-06 15:40:00,68.31,68.41,68.27,68.37,116834.0,68.0868,68.1864,68.0469,68.1466,116834.0
2024-06-06 15:50:00,68.38,68.5,68.02,68.09,819542.0,68.1565,68.2761,67.7977,67.8675,819542.0
2024-06-07 09:30:00,68.01,68.35,67.61,68.21,219333.0,67.7878,68.1266,67.3891,67.9871,219333.0
2024-06-07 09:40:00,68.2,68.66,68.07,68.55,92370.0,67.9771,68.4356,67.8476,68.326,92370.0
2024-06-07 09:50:00,68.58,68.77,68.46,68.6,84667.0,68.3559,68.5453,68.2363,68.3758,84667.0
2024-06-07 10:00:00,68.61,68.96,68.5,68.61,98448.0,68.3858,68.7346,68.2761,68.3858,98448.0
2024-06-07 10:10:00,68.64,68.64,68.26,68.59,62237.0,68.4157,68.4157,68.0369,68.3659,62237.0
2024-06-07 10:20:00,68.56,68.57,68.24,68.42,36573.0,68.336,68.3459,68.017,68.1964,36573.0
2024-06-07 10:30:00,68.38,68.43,68.19,68.28,43038.0,68.1565,68.2064,67.9672,68.0569,43038.0
2024-06-07 10:40:00,68.28,68.5,68.21,68.36,58280.0,68.0569,68.2761,67.9871,68.1366,58280.0
2024-06-07 10:50:00,68.37,68.37,67.96,68.13,79855.0,68.1466,68.1466,67.7379,67.9074,79855.0
2024-06-07 11:00:00,68.14,68.25,67.92,68.09,47541.0,67.9173,68.027,67.698,67.8675,47541.0
2024-06-07 11:10:00,68.11,68.2,67.92,67.96,42820.0,67.8874,67.9771,67.698,67.7379,42820.0
2024-06-07 11:20:00,67.97,68.18,67.93,68.14,54964.0,67.7479,67.9572,67.708,67.9173,54964.0
2024-06-07 11:30:00,68.15,68.3,68.15,68.22,54046.0,67.9273,68.0768,67.9273,67.9971,54046.0
2024-06-07 11:40:00,68.24,68.29,67.96,68.0,45672.0,68.017,68.0668,67.7379,67.7778,45672.0
2024-06-07 11:50:00,68.01,68.09,67.95,67.98,35567.0,67.7878,67.8675,67.7279,67.7578,35567.0
2024-06-07 12:00:00,67.98,68.1,67.91,68.04,55834.0,67.7578,67.8775,67.6881,67.8177,55834.0
2024-06-07 12:10:00,68.05,68.23,68.01,68.16,52939.0,67.8276,68.007,67.7878,67.9373,52939.0
2024-06-07 12:20:00,68.14,68.17,68.05,68.09,35156.0,67.9173,67.9472,67.8276,67.8675,35156.0
2024-06-07 12:30:00,68.11,68.15,67.95,68.0,47928.0,67.8874,67.9273,67.7279,67.7778,47928.0
2024-06-07 12:40:00,68.01,68.08,67.85,67.98,67496.0,67.7878,67.8575,67.6283,67.7578,67496.0
2024-06-07 12:50:00,67.98,68.36,67.95,68.19,106385.0,67.7578,68.1366,67.7279,67.9672,106385.0
2024-06-07 13:00:00,68.19,68.26,68.03,68.21,47888.0,67.9672,68.0369,67.8077,67.9871,47888.0
2024-06-07 13:10:00,68.22,68.31,68.15,68.3,51412.0,67.9971,68.0868,67.9273,68.0768,51412.0
2024-06-07 13:20:00,68.28,68.4,68.16,68.22,50901.0,68.0569,68.1765,67.9373,67.9971,50901.0
2024-06-07 13:30:00,68.21,68.43,68.2,68.4,52228.0,67.9871,68.2064,67.9771,68.1765,52228.0
2024-06-07 13:40:00,68.41,68.48,68.31,68.41,49238.0,68.1864,68.2562,68.0868,68.1864,49238.0
2024-06-07 13:50:00,68.42,68.51,68.34,68.34,83908.0,68.1964,68.2861,68.1167,68.1167,83908.0
2024-06-07 14:00:00,68.33,68.33,67.81,67.87,97217.0,68.1067,68.1067,67.5884,67.6482,97217.0
2024-06-07 14:10:00,67.86,67.87,67.52,67.62,103212.0,67.6382,67.6482,67.2994,67.399,103212.0
2024-06-07 14:20:00,67.63,67.96,67.61,67.87,66130.0,67.409,67.7379,67.3891,67.6482,66130.0
2024-06-07 14:30:00,67.87,67.98,67.84,67.89,58393.0,67.6482,67.7578,67.6183,67.6681,58393.0
2024-06-07 14:40:00,67.91,67.95,67.85,67.88,85377.0,67.6881,67.7279,67.6283,67.6582,85377.0
2024-06-07 14:50:00,67.88,67.94,67.74,67.79,101587.0,67.6582,67.718,67.5186,67.5685,101587.0
2024-06-07 15:00:00,67.78,67.93,67.65,67.69,85328.0,67.5585,67.708,67.4289,67.4688,85328.0
2024-06-07 15:10:00,67.7,67.82,67.57,67.67,98979.0,67.4788,67.5984,67.3492,67.4489,98979.0
2024-06-07 15:20:00,67.66,67.85,67.55,67.84,43569.0,67.4389,67.6283,67.3293,67.6183,43569.0
2024-06-07 15:30:00,67.83,67.93,67.78,67.89,96726.0,67.6083,67.708,67.5585,67.6681,96726.0
2024-06-07 15:40:00,67.9,68.1,67.89,68.08,193546.0,67.6781,67.8775,67.6681,67.8575,193546.0
2024-06-07 15:50:00,68.07,68.19,67.89,67.98,571933.0,67.8476,67.9672,67.6681,67.7578,571933.0
2024-06-10 09:30:00,67.01,68.19,67.01,67.97,408840.0,66.791,67.9672,66.791,67.7479,408840.0
2024-06-10 09:40:00,67.97,68.26,67.93,68.23,158548.0,67.7479,68.0369,67.708,68.007,158548.0
2024-06-10 09:50:00,68.23,68.25,67.9,68.17,231907.0,68.007,68.027,67.6781,67.9472,231907.0
2024-06-10 10:00:00,68.15,68.83,68.13,68.81,329629.0,67.9273,68.6051,67.9074,68.5851,329629.0
2024-06-10 10:10:00,68.82,69.17,68.74,69.15,154310.0,68.5951,68.944,68.5154,68.924,154310.0
2024-06-10 10:20:00,69.15,69.17,68.97,69.0,155338.0,68.924,68.944,68.7446,68.7745,155338.0
2024-06-10 10:30:00,69.01,69.15,68.89,69.04,109179.0,68.7845,68.924,68.6649,68.8144,109179.0
2024-06-10 10:40:00,69.05,69.11,68.87,68.94,192387.0,68.8244,68.8842,68.6449,68.7147,192387.0
2024-06-10 10:50:00,68.94,69.06,68.82,68.94,132647.0,68.7147,68.8343,68.5951,68.7147,132647.0
2024-06-10 11:00:00,68.96,69.18,68.94,69.03,131717.0,68.7346,68.9539,68.7147,68.8044,131717.0
2024-06-10 11:10:00,69.04,69.09,68.92,69.06,140247.0,68.8144,68.8642,68.6948,68.8343,140247.0
2024-06-10 11:20:00,69.05,69.42,69.05,69.42,138172.0,68.8244,69.1931,68.8244,69.1931,138172.0
2024-06-10 11:30:00,69.41,69.51,69.34,69.46,173629.0,69.1832,69.2828,69.1134,69.233,173629.0
2024-06-10 11:40:00,69.48,69.48,69.29,69.35,88997.0,69.2529,69.2529,69.0636,69.1234,88997.0
2024-06-10 11:50:00,69.35,69.51,69.06,69.12,104872.0,69.1234,69.2828,68.8343,68.8941,104872.0
2024-06-10 12:00:00,69.11,69.22,69.01,69.03,92961.0,68.8842,68.9938,68.7845,68.8044,92961.0
2024-06-10 12:10:00,69.04,69.24,69.02,69.19,125541.0,68.8144,69.0137,68.7944,68.9639,125541.0
2024-06-10 12:20:00,69.2,69.28,69.03,69.08,78720.0,68.9739,69.0536,68.8044,68.8543,78720.0
2024-06-10 12:30:00,69.07,69.13,68.97,69.01,85436.0,68.8443,68.9041,68.7446,68.7845,85436.0
2024-06-10 12:40:00,69.01,69.22,68.92,68.96,109500.0,68.7845,68.9938,68.6948,68.7346,109500.0
2024-06-10 12:50:00,68.97,69.08,68.89,68.95,56533.0,68.7446,68.8543,68.6649,68.7247,56533.0
2024-06-10 13:00:00,68.94,69.27,68.85,69.08,74459.0,68.7147,69.0436,68.625,68.8543,74459.0
2024-06-10 13:10:00,69.1,69.11,68.85,68.96,64358.0,68.8742,68.8842,68.625,68.7346,64358.0
2024-06-10 13:20:00,68.95,69.06,68.8,68.8,50529.0,68.7247,68.8343,68.5752,68.5752,50529.0
2024-06-10 13:30:00,68.8,69.04,68.77,69.04,47173.0,68.5752,68.8144,68.5453,68.8144,47173.0
2024-06-10 13:40:00,69.04,69.53,69.01,69.51,61843.0,68.8144,69.3028,68.7845,69.2828,61843.0
2024-06-10 13:50:00,69.5,69.52,69.32,69.43,67317.0,69.2729,69.2928,69.0935,69.2031,67317.0
2024-06-10 14:00:00,69.44,69.45,69.26,69.3,61504.0,69.2131,69.223,69.0337,69.0735,61504.0
2024-06-10 14:10:00,69.27,69.47,69.27,69.3,87235.0,69.0436,69.243,69.0436,69.0735,87235.0
2024-06-10 14:20:00,69.3,69.43,69.2,69.23,54946.0,69.0735,69.2031,68.9739,69.0038,54946.0
2024-06-10 14:30:00,69.24,69.44,69.05,69.35,67743.0,69.0137,69.2131,68.8244,69.1234,67743.0
2024-06-10 14:40:00,69.35,69.52,69.35,69.5,54384.0,69.1234,69.2928,69.1234,69.2729,54384.0
2024-06-10 14:50:00,69.51,69.56,69.43,69.44,62744.0,69.2828,69.3327,69.2031,69.2131,62744.0
2024-06-10 15:00:00,69.43,69.55,69.39,69.51,66026.0,69.2031,69.3227,69.1632,69.2828,66026.0
2024-06-10 15:10:00,69.52,69.67,69.46,69.56,83040.0,69.2928,69.4423,69.233,69.3327,83040.0
2024-06-10 15:20:00,69.56,69.7,69.54,69.65,75789.0,69.3327,69.4722,69.3128,69.4224,75789.0
2024-06-10 15:30:00,69.64,69.84,69.58,69.73,137482.0,69.4124,69.6118,69.3526,69.5021,137482.0
2024-06-10 15:40:00,69.73,69.86,69.64,69.65,186541.0,69.5021,69.6317,69.4124,69.4224,186541.0
2024-06-10 15:50:00,69.64,69.71,69.32,69.48,790840.0,69.4124,69.4822,69.0935,69.2529,790840.0
2024-06-11 09:30:00,69.02,69.59,69.01,69.19,177800.0,68.7944,69.3626,68.7845,68.9639,177800.0
2024-06-11 09:40:00,69.18,69.75,69.02,69.09,88466.0,68.9539,69.5221,68.7944,68.8642,88466.0
2024-06-11 09:50:00,69.07,69.22,68.67,68.67,147153.0,68.8443,68.9938,68.4456,68.4456,147153.0
2024-06-11 10:00:00,68.68,69.22,68.61,69.19,96312.0,68.4556,68.9938,68.3858,68.9639,96312.0
2024-06-11 10:10:00,69.17,69.44,69.12,69.36,48614.0,68.944,69.2131,68.8941,69.1333,48614.0
2024-06-11 10:20:00,69.36,69.6,69.27,69.55,75499.0,69.1333,69.3726,69.0436,69.3227,75499.0
2024-06-11 10:30:00,69.56,69.82,69.46,69.8,63441.0,69.3327,69.5918,69.233,69.5719,63441.0
2024-06-11 10:40:00,69.82,70.05,69.68,70.02,110584.0,69.5918,69.8211,69.4523,69.7912,110584.0
2024-06-11 10:50:00,70.0,70.34,70.0,70.31,105197.0,69.7712,70.1101,69.7712,70.0802,105197.0
2024-06-11 11:00:00,70.3,70.33,70.13,70.17,76202.0,70.0703,70.1002,69.9008,69.9407,76202.0
2024-06-11 11:10:00,70.17,70.29,70.07,70.2,110410.0,69.9407,70.0603,69.841,69.9706,110410.0
2024-06-11 11:20:00,70.17,70.32,70.05,70.09,77023.0,69.9407,70.0902,69.8211,69.861,77023.0
2024-06-11 11:30:00,70.08,70.22,70.05,70.16,91990.0,69.851,69.9905,69.8211,69.9307,91990.0
2024-06-11 11:40:00,70.17,70.17,69.53,69.88,226749.0,69.9407,69.9407,69.3028,69.6516,226749.0
2024-06-11 11:50:00,69.86,70.01,69.6,70.01,135004.0,69.6317,69.7812,69.3726,69.7812,135004.0
2024-06-11 12:00:00,70.01,70.23,69.94,70.12,80314.0,69.7812,70.0005,69.7114,69.8909,80314.0
2024-06-11 12:10:00,70.11,70.18,69.89,70.06,45558.0,69.8809,69.9507,69.6616,69.8311,45558.0
2024-06-11 12:20:00,70.02,70.16,70.02,70.15,39877.0,69.7912,69.9307,69.7912,69.9208,39877.0
2024-06-11 12:30:00,70.16,70.6,70.15,70.55,113354.0,69.9307,70.3693,69.9208,70.3194,113354.0
2024-06-11 12:40:00,70.55,70.62,70.37,70.51,78470.0,70.3194,70.3892,70.14,70.2796,78470.0
2024-06-11 12:50:00,70.54,70.56,70.29,70.41,43753.0,70.3095,70.3294,70.0603,70.1799,43753.0
2024-06-11 13:00:00,70.4,70.58,70.28,70.51,45309.0,70.1699,70.3494,70.0503,70.2796,45309.0
2024-06-11 13:10:00,70.5,70.57,70.44,70.48,53241.0,70.2696,70.3394,70.2098,70.2497,53241.0
2024-06-11 13:20:00,70.47,70.47,70.3,70.38,46932.0,70.2397,70.2397,70.0703,70.15,46932.0
2024-06-11 13:30:00,70.37,70.47,70.24,70.47,69225.0,70.14,70.2397,70.0105,70.2397,69225.0
2024-06-11 13:40:00,70.47,70.5,70.32,70.43,40600.0,70.2397,70.2696,70.0902,70.1998,40600.0
2024-06-11 13:50:00,70.42,70.56,70.37,70.49,39711.0,70.1899,70.3294,70.14,70.2596,39711.0
2024-06-11 14:00:00,70.48,70.51,70.3,70.33,49122.0,70.2497,70.2796,70.0703,70.1002,49122.0
2024-06-11 14:10:00,70.34,70.4,70.23,70.35,54049.0,70.1101,70.1699,70.0005,70.1201,54049.0
2024-06-11 14:20:00,70.34,70.48,70.33,70.47,42825.0,70.1101,70.2497,70.1002,70.2397,42825.0
2024-06-11 14:30:00,70.46,70.62,70.4,70.61,68704.0,70.2297,70.3892,70.1699,70.3793,68704.0
2024-06-11 14:40:00,70.61,70.74,70.56,70.67,50136.0,70.3793,70.5088,70.3294,70.4391,50136.0
2024-06-11 14:50:00,70.68,70.73,70.57,70.67,45742.0,70.449,70.4989,70.3394,70.4391,45742.0
2024-06-11 15:00:00,70.69,70.69,70.54,70.56,37013.0,70.459,70.459,70.3095,70.3294,37013.0
2024-06-11 15:10:00,70.58,70.73,70.48,70.7,92156.0,70.3494,70.4989,70.2497,70.469,92156.0
2024-06-11 15:20:00,70.69,70.72,70.53,70.56,72334.0,70.459,70.4889,70.2995,70.3294,72334.0
2024-06-11 15:30:00,70.56,70.77,70.52,70.72,135725.0,70.3294,70.5387,70.2895,70.4889,135725.0
2024-06-11 15:40:00,70.72,70.77,70.5,70.52,126493.0,70.4889,70.5387,70.2696,70.2895,126493.0
2024-06-11 15:50:00,70.51,70.58,70.31,70.39,445682.0,70.2796,70.3494,70.0802,70.16,445682.0
2024-06-12 09:30:00,71.68,72.43,71.44,72.26,371105.0,71.4458,72.1933,71.2065,72.0239,371105.0
2024-06-12 09:40:00,72.25,72.97,72.25,72.37,274877.0,72.0139,72.7315,72.0139,72.1335,274877.0
2024-06-12 09:50:00,72.35,72.35,71.81,72.09,123867.0,72.1136,72.1136,71.5753,71.8544,123867.0
2024-06-12 10:00:00,72.1,72.37,71.95,72.05,129169.0,71.8644,72.1335,71.7149,71.8145,129169.0
2024-06-12 10:10:00,72.06,72.56,72.03,72.56,144137.0,71.8245,72.3229,71.7946,72.3229,144137.0
2024-06-12 10:20:00,72.56,72.63,71.99,72.03,94889.0,72.3229,72.3927,71.7547,71.7946,94889.0
2024-06-12 10:30:00,72.03,72.17,71.65,71.74,77004.0,71.7946,71.9342,71.4159,71.5056,77004.0
2024-06-12 10:40:00,71.75,71.97,71.6,71.97,73430.0,71.5155,71.7348,71.366,71.7348,73430.0
2024-06-12 10:50:00,71.96,72.03,71.78,71.81,56722.0,71.7248,71.7946,71.5454,71.5753,56722.0
2024-06-12 11:00:00,71.81,71.89,71.73,71.73,55304.0,71.5753,71.6551,71.4956,71.4956,55304.0
2024-06-12 11:10:00,71.73,71.79,71.41,71.74,88725.0,71.4956,71.5554,71.1766,71.5056,88725.0
2024-06-12 11:20:00,71.76,71.79,71.62,71.66,82232.0,71.5255,71.5554,71.386,71.4258,82232.0
2024-06-12 11:30:00,71.67,71.77,71.52,71.72,53420.0,71.4358,71.5355,71.2863,71.4856,53420.0
2024-06-12 11:40:00,71.7,71.74,71.63,71.7,66587.0,71.4657,71.5056,71.3959,71.4657,66587.0
2024-06-12 11:50:00,71.7,71.84,71.61,71.77,42411.0,71.4657,71.6052,71.376,71.5355,42411.0
2024-06-12 12:00:00,71.78,71.9,71.67,71.83,51447.0,71.5454,71.665,71.4358,71.5953,51447.0
2024-06-12 12:10:00,71.84,71.84,71.69,71.76,55399.0,71.6052,71.6052,71.4557,71.5255,55399.0
2024-06-12 12:20:00,71.77,71.85,71.64,71.83,35852.0,71.5355,71.6152,71.4059,71.5953,35852.0
2024-06-12 12:30:00,71.83,71.87,71.72,71.84,59916.0,71.5953,71.6351,71.4856,71.6052,59916.0
2024-06-12 12:40:00,71.83,71.94,71.78,71.86,52532.0,71.5953,71.7049,71.5454,71.6252,52532.0
2024-06-12 12:50:00,71.84,71.88,71.78,71.86,32039.0,71.6052,71.6451,71.5454,71.6252,32039.0
2024-06-12 13:00:00,71.87,71.98,71.84,71.94,41700.0,71.6351,71.7448,71.6052,71.7049,41700.0
2024-06-12 13:10:00,71.93,71.94,71.77,71.85,57945.0,71.6949,71.7049,71.5355,71.6152,57945.0
2024-06-12 13:20:00,71.85,71.99,71.85,71.89,26937.0,71.6152,71.7547,71.6152,71.6551,26937.0
2024-06-12 13:30:00,71.89,71.92,71.74,71.86,71245.0,71.6551,71.685,71.5056,71.6252,71245.0
2024-06-12 13:40:00,71.87,71.87,71.79,71.82,38909.0,71.6351,71.6351,71.5554,71.5853,38909.0
2024-06-12 13:50:00,71.81,71.91,71.75,71.89,61523.0,71.5753,71.675,71.5155,71.6551,61523.0
2024-06-12 14:00:00,71.9,72.13,71.5,72.09,219313.0,71.665,71.8943,71.2663,71.8544,219313.0
2024-06-12 14:10:00,72.13,72.42,72.06,72.39,57691.0,71.8943,72.1833,71.8245,72.1534,57691.0
2024-06-12 14:20:00,72.41,72.7,72.35,72.6,130781.0,72.1734,72.4624,72.1136,72.3628,130781.0
2024-06-12 14:30:00,72.6,72.75,72.27,72.64,103179.0,72.3628,72.5123,72.0338,72.4026,103179.0
2024-06-12 14:40:00,72.64,72.64,72.26,72.34,133791.0,72.4026,72.4026,72.0239,72.1036,133791.0
2024-06-12 14:50:00,72.34,72.71,72.24,72.62,113997.0,72.1036,72.4724,72.0039,72.3827,113997.0
2024-06-12 15:00:00,72.61,73.03,72.59,72.93,261471.0,72.3727,72.7913,72.3528,72.6917,261471.0
2024-06-12 15:10:00,72.89,73.31,72.87,73.3,168587.0,72.6518,73.0704,72.6319,73.0605,168587.0
2024-06-12 15:20:00,73.3,73.37,72.77,72.9,311108.0,73.0605,73.1302,72.5322,72.6618,311108.0
2024-06-12 15:30:00,72.88,72.9,72.54,72.69,288579.0,72.6418,72.6618,72.3029,72.4525,288579.0
2024-06-12 15:40:00,72.68,72.79,72.55,72.72,265235.0,72.4425,72.5521,72.3129,72.4824,265235.0
2024-06-12 15:50:00,72.74,73.4,72.61,73.37,1312939.0,72.5023,73.1601,72.3727,73.1302,1312939.0
2024-06-13 09:30:00,74.57,75.7,74.07,74.13,1040977.0,74.3263,75.4526,73.8279,73.8878,1040977.0
2024-06-13 09:40:00,74.13,74.27,73.55,73.79,380445.0,73.8878,74.0273,73.3096,73.5489,380445.0
2024-06-13 09:50:00,73.79,73.83,73.0,73.16,222787.0,73.5489,73.5887,72.7614,72.9209,222787.0
2024-06-13 10:00:00,73.18,73.53,73.11,73.26,155397.0,72.9409,73.2897,72.8711,73.0206,155397.0
2024-06-13 10:10:00,73.23,73.23,72.37,72.39,201235.0,72.9907,72.9907,72.1335,72.1534,201235.0
2024-06-13 10:20:00,72.37,72.37,71.78,72.28,252885.0,72.1335,72.1335,71.5454,72.0438,252885.0
2024-06-13 10:30:00,72.28,72.48,72.04,72.46,180713.0,72.0438,72.2431,71.8046,72.2232,180713.0
2024-06-13 10:40:00,72.47,72.5,72.02,72.44,112571.0,72.2332,72.2631,71.7846,72.2033,112571.0
2024-06-13 10:50:00,72.42,72.52,72.2,72.42,76427.0,72.1833,72.283,71.9641,72.1833,76427.0
2024-06-13 11:00:00,72.43,72.57,72.22,72.25,53412.0,72.1933,72.3328,71.984,72.0139,53412.0
2024-06-13 11:10:00,72.2,72.26,72.07,72.24,105141.0,71.9641,72.0239,71.8345,72.0039,105141.0
2024-06-13 11:20:00,72.23,72.52,72.23,72.34,58075.0,71.994,72.283,71.994,72.1036,58075.0
2024-06-13 11:30:00,72.34,72.48,72.27,72.38,52878.0,72.1036,72.2431,72.0338,72.1435,52878.0
2024-06-13 11:40:00,72.39,72.5,72.33,72.46,74188.0,72.1534,72.2631,72.0936,72.2232,74188.0
2024-06-13 11:50:00,72.45,72.45,72.3,72.3,33489.0,72.2132,72.2132,72.0637,72.0637,33489.0
2024-06-13 12:00:00,72.31,72.34,72.1,72.15,51079.0,72.0737,72.1036,71.8644,71.9142,51079.0
2024-06-13 12:10:00,72.16,72.28,72.11,72.16,45539.0,71.9242,72.0438,71.8744,71.9242,45539.0
2024-06-13 12:20:00,72.15,72.25,71.81,71.88,58705.0,71.9142,72.0139,71.5753,71.6451,58705.0
2024-06-13 12:30:00,71.88,72.03,71.75,71.78,50691.0,71.6451,71.7946,71.5155,71.5454,50691.0
2024-06-13 12:40:00,71.78,71.86,71.64,71.78,38332.0,71.5454,71.6252,71.4059,71.5454,38332.0
2024-06-13 12:50:00,71.79,72.24,71.79,72.11,113647.0,71.5554,72.0039,71.5554,71.8744,113647.0
2024-06-13 13:00:00,72.07,72.28,72.07,72.16,41005.0,71.8345,72.0438,71.8345,71.9242,41005.0
2024-06-13 13:10:00,72.17,72.25,72.04,72.08,28303.0,71.9342,72.0139,71.8046,71.8444,28303.0
2024-06-13 13:20:00,72.07,72.25,72.04,72.17,36581.0,71.8345,72.0139,71.8046,71.9342,36581.0
2024-06-13 13:30:00,72.17,72.28,72.09,72.27,77287.0,71.9342,72.0438,71.8544,72.0338,77287.0
2024-06-13 13:40:00,72.29,72.32,72.2,72.29,41438.0,72.0538,72.0837,71.9641,72.0538,41438.0
2024-06-13 13:50:00,72.33,72.37,72.17,72.19,40743.0,72.0936,72.1335,71.9342,71.9541,40743.0
2024-06-13 14:00:00,72.19,72.37,72.11,72.34,60718.0,71.9541,72.1335,71.8744,72.1036,60718.0
2024-06-13 14:10:00,72.35,72.41,72.12,72.16,52813.0,72.1136,72.1734,71.8843,71.9242,52813.0
2024-06-13 14:20:00,72.18,72.26,72.08,72.19,75314.0,71.9441,72.0239,71.8444,71.9541,75314.0
2024-06-13 14:30:00,72.19,72.42,72.18,72.41,40381.0,71.9541,72.1833,71.9441,72.1734,40381.0
2024-06-13 14:40:00,72.41,72.51,72.38,72.39,32349.0,72.1734,72.273,72.1435,72.1534,32349.0
2024-06-13 14:50:00,72.39,72.54,72.37,72.46,44076.0,72.1534,72.3029,72.1335,72.2232,44076.0
2024-06-13 15:00:00,72.46,72.61,72.32,72.58,57454.0,72.2232,72.3727,72.0837,72.3428,57454.0
2024-06-13 15:10:00,72.56,72.67,72.54,72.67,54263.0,72.3229,72.4325,72.3029,72.4325,54263.0
2024-06-13 15:20:00,72.67,72.83,72.6,72.61,100190.0,72.4325,72.592,72.3628,72.3727,100190.0
2024-06-13 15:30:00,72.61,72.79,72.54,72.71,88318.0,72.3727,72.5521,72.3029,72.4724,88318.0
2024-06-13 15:40:00,72.71,72.74,72.53,72.71,95568.0,72.4724,72.5023,72.293,72.4724,95568.0
2024-06-13 15:50:00,72.72,73.07,72.68,72.83,592556.0,72.4824,72.8312,72.4425,72.592,592556.0
2024-06-14 09:30:00,72.19,72.57,71.65,72.51,232114.0,71.9541,72.3328,71.4159,72.273,232114.0
2024-06-14 09:40:00,72.5,72.96,72.23,72.95,129795.0,72.2631,72.7216,71.994,72.7116,129795.0
2024-06-14 09:50:00,72.93,73.25,72.81,73.05,154111.0,72.6917,73.0106,72.5721,72.8113,154111.0
2024-06-14 10:00:00,73.03,73.1,72.64,72.75,143428.0,72.7913,72.8611,72.4026,72.5123,143428.0
2024-06-14 10:10:00,72.77,72.8,72.28,72.77,117572.0,72.5322,72.5621,72.0438,72.5322,117572.0
2024-06-14 10:20:00,72.77,72.82,72.37,72.47,93381.0,72.5322,72.582,72.1335,72.2332,93381.0
2024-06-14 10:30:00,72.48,72.58,72.13,72.16,164763.0,72.2431,72.3428,71.8943,71.9242,164763.0
2024-06-14 10:40:00,72.16,72.39,72.02,72.39,76449.0,71.9242,72.1534,71.7846,72.1534,76449.0
2024-06-14 10:50:00,72.37,72.4,72.11,72.25,91275.0,72.1335,72.1634,71.8744,72.0139,91275.0
2024-06-14 11:00:00,72.27,72.32,71.87,71.87,155571.0,72.0338,72.0837,71.6351,71.6351,155571.0
2024-06-14 11:10:00,71.86,71.97,71.82,71.88,94879.0,71.6252,71.7348,71.5853,71.6451,94879.0
2024-06-14 11:20:00,71.87,72.17,71.8,72.15,62811.0,71.6351,71.9342,71.5654,71.9142,62811.0
2024-06-14 11:30:00,72.15,72.22,72.01,72.01,37905.0,71.9142,71.984,71.7747,71.7747,37905.0
2024-06-14 11:40:00,72.01,72.01,71.73,71.79,91101.0,71.7747,71.7747,71.4956,71.5554,91101.0
2024-06-14 11:50:00,71.78,72.09,71.75,72.04,80072.0,71.5454,71.8544,71.5155,71.8046,80072.0
2024-06-14 12:00:00,72.04,72.11,71.96,72.03,56967.0,71.8046,71.8744,71.7248,71.7946,56967.0
2024-06-14 12:10:00,72.06,72.16,72.03,72.07,43033.0,71.8245,71.9242,71.7946,71.8345,43033.0
2024-06-14 12:20:00,72.1,72.14,72.01,72.04,70737.0,71.8644,71.9043,71.7747,71.8046,70737.0
2024-06-14 12:30:00,72.06,72.27,72.05,72.26,46779.0,71.8245,72.0338,71.8145,72.0239,46779.0
2024-06-14 12:40:00,72.27,72.33,72.22,72.25,40880.0,72.0338,72.0936,71.984,72.0139,40880.0
2024-06-14 12:50:00,72.27,72.43,72.26,72.42,62493.0,72.0338,72.1933,72.0239,72.1833,62493.0
2024-06-14 13:00:00,72.42,72.62,72.42,72.59,58772.0,72.1833,72.3827,72.1833,72.3528,58772.0
2024-06-14 13:10:00,72.6,72.83,72.59,72.78,46395.0,72.3628,72.592,72.3528,72.5422,46395.0
2024-06-14 13:20:00,72.78,72.9,72.78,72.78,31440.0,72.5422,72.6618,72.5422,72.5422,31440.0
2024-06-14 13:30:00,72.79,72.87,72.79,72.82,35650.0,72.5521,72.6319,72.5521,72.582,35650.0
2024-06-14 13:40:00,72.83,73.1,72.7,73.08,88828.0,72.592,72.8611,72.4624,72.8412,88828.0
2024-06-14 13:50:00,73.09,73.3,73.02,73.12,96236.0,72.8511,73.0605,72.7814,72.8811,96236.0
2024-06-14 14:00:00,73.12,73.21,72.95,73.1,88853.0,72.8811,72.9708,72.7116,72.8611,88853.0
2024-06-14 14:10:00,73.09,73.3,73.09,73.28,85770.0,72.8511,73.0605,72.8511,73.0405,85770.0
2024-06-14 14:20:00,73.3,73.31,73.19,73.23,41499.0,73.0605,73.0704,72.9508,72.9907,41499.0
2024-06-14 14:30:00,73.24,73.32,73.21,73.28,66932.0,73.0007,73.0804,72.9708,73.0405,66932.0
2024-06-14 14:40:00,73.28,73.36,73.22,73.29,60146.0,73.0405,73.1203,72.9807,73.0505,60146.0
2024-06-14 14:50:00,73.28,73.48,73.21,73.3,75779.0,73.0405,73.2399,72.9708,73.0605,75779.0
2024-06-14 15:00:00,73.31,73.32,73.13,73.26,61251.0,73.0704,73.0804,72.891,73.0206,61251.0
2024-06-14 15:10:00,73.25,73.29,73.15,73.29,95019.0,73.0106,73.0505,72.911,73.0505,95019.0
2024-06-14 15:20:00,73.29,73.33,73.21,73.28,67825.0,73.0505,73.0904,72.9708,73.0405,67825.0
2024-06-14 15:30:00,73.28,73.28,73.11,73.12,84404.0,73.0405,73.0405,72.8711,72.8811,84404.0
2024-06-14 15:40:00,73.12,73.18,73.0,73.08,94853.0,72.8811,72.9409,72.7614,72.8412,94853.0
2024-06-14 15:50:00,73.07,73.34,73.07,73.3,504415.0,72.8312,73.1003,72.8312,73.0605,504415.0
2024-06-17 09:30:00,73.42,73.44,72.28,72.55,250111.0,73.1801,73.2,72.0438,72.3129,250111.0
2024-06-17 09:40:00,72.54,72.6,71.55,71.81,190565.0,72.3029,72.3628,71.3162,71.5753,190565.0
2024-06-17 09:50:00,71.87,72.11,71.7,71.97,119005.0,71.6351,71.8744,71.4657,71.7348,119005.0
2024-06-17 10:00:00,71.95,71.99,71.69,71.75,101232.0,71.7149,71.7547,71.4557,71.5155,101232.0
2024-06-17 10:10:00,71.74,72.04,71.61,71.9,143379.0,71.5056,71.8046,71.376,71.665,143379.0
2024-06-17 10:20:00,71.9,72.01,71.34,71.41,185195.0,71.665,71.7747,71.1069,71.1766,185195.0
2024-06-17 10:30:00,71.43,71.5,71.28,71.37,153942.0,71.1966,71.2663,71.0471,71.1368,153942.0
2024-06-17 10:40:00,71.36,71.43,70.84,70.84,174084.0,71.1268,71.1966,70.6085,70.6085,174084.0
2024-06-17 10:50:00,70.84,71.27,70.77,71.25,165083.0,70.6085,71.0371,70.5387,71.0172,165083.0
2024-06-17 11:00:00,71.27,71.78,71.26,71.73,243140.0,71.0371,71.5454,71.0271,71.4956,243140.0
2024-06-17 11:10:00,71.74,71.85,71.63,71.7,319824.0,71.5056,71.6152,71.3959,71.4657,319824.0
2024-06-17 11:20:00,71.68,71.71,71.47,71.62,92888.0,71.4458,71.4757,71.2364,71.386,92888.0
2024-06-17 11:30:00,71.61,71.71,71.46,71.53,59080.0,71.376,71.4757,71.2265,71.2962,59080.0
2024-06-17 11:40:00,71.53,71.57,71.27,71.29,128775.0,71.2962,71.3361,71.0371,71.057,128775.0
2024-06-17 11:50:00,71.3,71.42,71.21,71.26,121569.0,71.067,71.1866,70.9773,71.0271,121569.0
2024-06-17 12:00:00,71.24,71.34,71.13,71.18,66760.0,71.0072,71.1069,70.8976,70.9474,66760.0
2024-06-17 12:10:00,71.17,71.41,71.15,71.39,76443.0,70.9374,71.1766,70.9175,71.1567,76443.0
2024-06-17 12:20:00,71.4,71.7,71.32,71.66,220102.0,71.1667,71.4657,71.0869,71.4258,220102.0
2024-06-17 12:30:00,71.69,71.69,71.43,71.59,99064.0,71.4557,71.4557,71.1966,71.3561,99064.0
2024-06-17 12:40:00,71.59,71.94,71.53,71.94,116969.0,71.3561,71.7049,71.2962,71.7049,116969.0
2024-06-17 12:50:00,71.96,71.96,71.67,71.67,115907.0,71.7248,71.7248,71.4358,71.4358,115907.0
2024-06-17 13:00:00,71.68,71.73,71.53,71.58,132137.0,71.4458,71.4956,71.2962,71.3461,132137.0
2024-06-17 13:10:00,71.56,71.57,71.41,71.53,175132.0,71.3261,71.3361,71.1766,71.2962,175132.0
2024-06-17 13:20:00,71.54,71.63,71.48,71.51,80804.0,71.3062,71.3959,71.2464,71.2763,80804.0
2024-06-17 13:30:00,71.5,71.72,71.47,71.72,158771.0,71.2663,71.4856,71.2364,71.4856,158771.0
2024-06-17 13:40:00,71.72,71.87,71.66,71.76,147088.0,71.4856,71.6351,71.4258,71.5255,147088.0
2024-06-17 13:50:00,71.76,72.05,71.76,71.83,145214.0,71.5255,71.8145,71.5255,71.5953,145214.0
2024-06-17 14:00:00,71.82,71.88,71.7,71.74,128784.0,71.5853,71.6451,71.4657,71.5056,128784.0
2024-06-17 14:10:00,71.76,71.83,71.57,71.82,126487.0,71.5255,71.5953,71.3361,71.5853,126487.0
2024-06-17 14:20:00,71.81,71.92,71.74,71.87,99040.0,71.5753,71.685,71.5056,71.6351,99040.0
2024-06-17 14:30:00,71.88,72.09,71.88,71.93,195910.0,71.6451,71.8544,71.6451,71.6949,195910.0
2024-06-17 14:40:00,71.92,72.02,71.75,71.85,170170.0,71.685,71.7846,71.5155,71.6152,170170.0
2024-06-17 14:50:00,71.85,71.92,71.76,71.89,91906.0,71.6152,71.685,71.5255,71.6551,91906.0
2024-06-17 15:00:00,71.88,71.88,71.7,71.7,78656.0,71.6451,71.6451,71.4657,71.4657,78656.0
2024-06-17 15:10:00,71.7,71.72,71.49,71.55,90421.0,71.4657,71.4856,71.2564,71.3162,90421.0
2024-06-17 15:20:00,71.54,71.73,71.46,71.7,110947.0,71.3062,71.4956,71.2265,71.4657,110947.0
2024-06-17 15:30:00,71.72,72.0,71.66,71.96,142658.0,71.4856,71.7647,71.4258,71.7248,142658.0
2024-06-17 15:40:00,71.97,72.1,71.88,72.08,197173.0,71.7348,71.8644,71.6451,71.8444,197173.0
2024-06-17 15:50:00,72.07,72.16,71.76,71.81,615031.0,71.8345,71.9242,71.5255,71.5753,615031.0
2024-06-18 09:30:00,72.51,74.13,72.25,72.8,537706.0,72.273,73.8878,72.0139,72.5621,537706.0
2024-06-18 09:40:00,72.82,72.86,72.21,72.21,114633.0,72.582,72.6219,71.974,71.974,114633.0
2024-06-18 09:50:00,72.22,72.63,72.18,72.55,182845.0,71.984,72.3927,71.9441,72.3129,182845.0
2024-06-18 10:00:00,72.54,72.68,72.1,72.3,140170.0,72.3029,72.4425,71.8644,72.0637,140170.0
2024-06-18 10:10:00,72.31,72.62,72.12,72.13,288376.0,72.0737,72.3827,71.8843,71.8943,288376.0
2024-06-18 10:20:00,72.16,72.63,72.01,72.56,174538.0,71.9242,72.3927,71.7747,72.3229,174538.0
2024-06-18 10:30:00,72.59,72.72,72.44,72.65,276033.0,72.3528,72.4824,72.2033,72.4126,276033.0
2024-06-18 10:40:00,72.66,72.8,72.4,72.76,102057.0,72.4226,72.5621,72.1634,72.5222,102057.0
2024-06-18 10:50:00,72.74,72.87,72.62,72.8,102969.0,72.5023,72.6319,72.3827,72.5621,102969.0
2024-06-18 11:00:00,72.83,73.01,72.65,72.7,127293.0,72.592,72.7714,72.4126,72.4624,127293.0
2024-06-18 11:10:00,72.69,72.77,72.42,72.53,104786.0,72.4525,72.5322,72.1833,72.293,104786.0
2024-06-18 11:20:00,72.53,72.63,72.28,72.32,68839.0,72.293,72.3927,72.0438,72.0837,68839.0
2024-06-18 11:30:00,72.34,72.52,72.32,72.5,71982.0,72.1036,72.283,72.0837,72.2631,71982.0
2024-06-18 11:40:00,72.5,72.53,72.39,72.52,100654.0,72.2631,72.293,72.1534,72.283,100654.0
2024-06-18 11:50:00,72.52,72.64,72.44,72.61,87108.0,72.283,72.4026,72.2033,72.3727,87108.0
2024-06-18 12:00:00,72.6,72.8,72.48,72.74,116998.0,72.3628,72.5621,72.2431,72.5023,116998.0
2024-06-18 12:10:00,72.72,72.72,72.48,72.55,98698.0,72.4824,72.4824,72.2431,72.3129,98698.0
2024-06-18 12:20:00,72.55,72.62,72.53,72.58,60973.0,72.3129,72.3827,72.293,72.3428,60973.0
2024-06-18 12:30:00,72.58,72.63,72.46,72.47,65774.0,72.3428,72.3927,72.2232,72.2332,65774.0
2024-06-18 12:40:00,72.45,72.64,72.45,72.59,63376.0,72.2132,72.4026,72.2132,72.3528,63376.0
2024-06-18 12:50:00,72.59,72.75,72.59,72.67,59856.0,72.3528,72.5123,72.3528,72.4325,59856.0
2024-06-18 13:00:00,72.66,72.75,72.58,72.72,74412.0,72.4226,72.5123,72.3428,72.4824,74412.0
2024-06-18 13:10:00,72.72,72.81,72.68,72.73,62603.0,72.4824,72.5721,72.4425,72.4923,62603.0
2024-06-18 13:20:00,72.73,72.8,72.66,72.77,85007.0,72.4923,72.5621,72.4226,72.5322,85007.0
2024-06-18 13:30:00,72.79,72.82,72.62,72.77,54871.0,72.5521,72.582,72.3827,72.5322,54871.0
2024-06-18 13:40:00,72.79,73.0,72.78,72.95,65360.0,72.5521,72.7614,72.5422,72.7116,65360.0
2024-06-18 13:50:00,72.96,73.0,72.9,72.92,73011.0,72.7216,72.7614,72.6618,72.6817,73011.0
2024-06-18 14:00:00,72.91,72.98,72.78,72.91,81400.0,72.6717,72.7415,72.5422,72.6717,81400.0
2024-06-18 14:10:00,72.93,73.09,72.89,72.98,108347.0,72.6917,72.8511,72.6518,72.7415,108347.0
2024-06-18 14:20:00,72.98,73.08,72.93,72.99,84455.0,72.7415,72.8412,72.6917,72.7515,84455.0
2024-06-18 14:30:00,72.98,73.0,72.77,72.87,81340.0,72.7415,72.7614,72.5322,72.6319,81340.0
2024-06-18 14:40:00,72.88,73.18,72.84,73.16,156948.0,72.6418,72.9409,72.602,72.9209,156948.0
2024-06-18 14:50:00,73.17,73.32,73.15,73.31,362913.0,72.9309,73.0804,72.911,73.0704,362913.0
2024-06-18 15:00:00,73.29,73.29,73.13,73.27,86125.0,73.0505,73.0505,72.891,73.0306,86125.0
2024-06-18 15:10:00,73.27,73.44,73.25,73.27,98110.0,73.0306,73.2,73.0106,73.0306,98110.0
2024-06-18 15:20:00,73.26,73.27,73.08,73.11,114905.0,73.0206,73.0306,72.8412,72.8711,114905.0
2024-06-18 15:30:00,73.09,73.1,72.91,73.06,119169.0,72.8511,72.8611,72.6717,72.8212,119169.0
2024-06-18 15:40:00,73.05,73.11,72.96,73.0,175935.0,72.8113,72.8711,72.7216,72.7614,175935.0
2024-06-18 15:50:00,73.0,73.31,73.0,73.13,566555.0,72.7614,73.0704,72.7614,72.891,566555.0
2024-06-20 09:30:00,73.13,74.05,73.02,74.02,739393.0,72.891,73.808,72.7814,73.7781,739393.0
2024-06-20 09:40:00,74.0,75.06,73.97,74.95,762953.0,73.7582,74.8147,73.7283,74.7051,762953.0
2024-06-20 09:50:00,74.91,75.3,74.71,75.0,576642.0,74.6652,75.0539,74.4659,74.7549,576642.0
2024-06-20 10:00:00,75.0,75.05,74.59,74.8,412524.0,74.7549,74.8047,74.3462,74.5556,412524.0
2024-06-20 10:10:00,74.81,74.85,73.67,73.72,254815.0,74.5655,74.6054,73.4293,73.4791,254815.0
2024-06-20 10:20:00,73.7,73.84,73.36,73.68,339284.0,73.4592,73.5987,73.1203,73.4392,339284.0
2024-06-20 10:30:00,73.68,74.16,73.57,74.14,181171.0,73.4392,73.9177,73.3296,73.8977,181171.0
2024-06-20 10:40:00,74.14,74.28,74.05,74.25,181062.0,73.8977,74.0373,73.808,74.0074,181062.0
2024-06-20 10:50:00,74.27,74.53,74.22,74.5,168336.0,74.0273,74.2864,73.9775,74.2565,168336.0
2024-06-20 11:00:00,74.5,74.96,74.47,74.8,304622.0,74.2565,74.715,74.2266,74.5556,304622.0
2024-06-20 11:10:00,74.8,75.04,74.56,74.64,259601.0,74.5556,74.7948,74.3163,74.3961,259601.0
2024-06-20 11:20:00,74.65,75.02,74.64,74.94,179573.0,74.4061,74.7748,74.3961,74.6951,179573.0
2024-06-20 11:30:00,74.93,75.03,74.74,74.84,127129.0,74.6851,74.7848,74.4958,74.5954,127129.0
2024-06-20 11:40:00,74.85,74.98,74.56,74.57,119768.0,74.6054,74.735,74.3163,74.3263,119768.0
2024-06-20 11:50:00,74.6,74.8,74.47,74.51,100821.0,74.3562,74.5556,74.2266,74.2665,100821.0
2024-06-20 12:00:00,74.5,74.69,74.49,74.59,81269.0,74.2565,74.4459,74.2466,74.3462,81269.0
2024-06-20 12:10:00,74.6,74.64,74.28,74.28,93494.0,74.3562,74.3961,74.0373,74.0373,93494.0
2024-06-20 12:20:00,74.28,74.29,73.77,73.77,124241.0,74.0373,74.0472,73.5289,73.5289,124241.0
2024-06-20 12:30:00,73.77,73.85,73.33,73.43,135144.0,73.5289,73.6087,73.0904,73.19,135144.0
2024-06-20 12:40:00,73.48,73.68,73.48,73.67,83991.0,73.2399,73.4392,73.2399,73.4293,83991.0
2024-06-20 12:50:00,73.68,73.92,73.68,73.89,73530.0,73.4392,73.6784,73.4392,73.6485,73530.0
2024-06-20 13:00:00,73.88,73.89,73.34,73.44,133614.0,73.6386,73.6485,73.1003,73.2,133614.0
2024-06-20 13:10:00,73.44,73.73,73.41,73.65,175277.0,73.2,73.4891,73.1701,73.4093,175277.0
2024-06-20 13:20:00,73.63,73.64,73.14,73.19,99114.0,73.3894,73.3994,72.901,72.9508,99114.0
2024-06-20 13:30:00,73.18,73.34,72.89,72.97,139141.0,72.9409,73.1003,72.6518,72.7315,139141.0
2024-06-20 13:40:00,73.02,73.24,72.96,73.23,82235.0,72.7814,73.0007,72.7216,72.9907,82235.0
2024-06-20 13:50:00,73.24,73.6,73.2,73.55,101580.0,73.0007,73.3595,72.9608,73.3096,101580.0
2024-06-20 14:00:00,73.54,73.94,73.54,73.89,111057.0,73.2997,73.6984,73.2997,73.6485,111057.0
2024-06-20 14:10:00,73.89,73.97,73.76,73.97,98860.0,73.6485,73.7283,73.519,73.7283,98860.0
2024-06-20 14:20:00,73.97,74.15,73.88,74.09,95170.0,73.7283,73.9077,73.6386,73.8479,95170.0
2024-06-20 14:30:00,74.09,74.14,73.85,73.9,84829.0,73.8479,73.8977,73.6087,73.6585,84829.0
2024-06-20 14:40:00,73.91,73.98,73.8,73.85,87997.0,73.6685,73.7382,73.5588,73.6087,87997.0
2024-06-20 14:50:00,73.85,73.86,73.49,73.49,92540.0,73.6087,73.6186,73.2498,73.2498,92540.0
2024-06-20 15:00:00,73.5,73.6,73.19,73.23,123002.0,73.2598,73.3595,72.9508,72.9907,123002.0
2024-06-20 15:10:00,73.22,73.24,73.07,73.11,133945.0,72.9807,73.0007,72.8312,72.8711,133945.0
2024-06-20 15:20:00,73.11,73.31,72.9,73.3,156432.0,72.8711,73.0704,72.6618,73.0605,156432.0
2024-06-20 15:30:00,73.3,73.66,73.3,73.61,144676.0,73.0605,73.4193,73.0605,73.3695,144676.0
2024-06-20 15:40:00,73.6,73.91,73.58,73.89,253551.0,73.3595,73.6685,73.3395,73.6485,253551.0
2024-06-20 15:50:00,73.89,73.97,73.01,73.23,1307595.0,73.6485,73.7283,72.7714,72.9907,1307595.0
2024-06-21 09:30:00,72.94,72.95,71.28,71.59,1123352.0,72.7016,72.7116,71.0471,71.3561,1123352.0
2024-06-21 09:40:00,71.58,71.91,71.32,71.39,203118.0,71.3461,71.675,71.0869,71.1567,203118.0
2024-06-21 09:50:00,71.37,71.47,70.93,71.44,227075.0,71.1368,71.2364,70.6982,71.2065,227075.0
2024-06-21 10:00:00,71.46,71.82,71.44,71.44,193514.0,71.2265,71.5853,71.2065,71.2065,193514.0
2024-06-21 10:10:00,71.42,71.97,71.3,71.94,208159.0,71.1866,71.7348,71.067,71.7049,208159.0
2024-06-21 10:20:00,71.97,72.27,71.86,72.17,153527.0,71.7348,72.0338,71.6252,71.9342,153527.0
2024-06-21 10:30:00,72.17,72.21,71.91,72.05,145583.0,71.9342,71.974,71.675,71.8145,145583.0
2024-06-21 10:40:00,72.07,72.58,72.04,72.58,65921.0,71.8345,72.3428,71.8046,72.3428,65921.0
2024-06-21 10:50:00,72.59,72.59,72.06,72.56,111376.0,72.3528,72.3528,71.8245,72.3229,111376.0
2024-06-21 11:00:00,72.57,72.72,72.41,72.42,64194.0,72.3328,72.4824,72.1734,72.1833,64194.0
2024-06-21 11:10:00,72.42,72.89,72.41,72.89,84874.0,72.1833,72.6518,72.1734,72.6518,84874.0
2024-06-21 11:20:00,72.87,72.91,72.37,72.43,101114.0,72.6319,72.6717,72.1335,72.1933,101114.0
2024-06-21 11:30:00,72.43,72.43,72.21,72.29,77032.0,72.1933,72.1933,71.974,72.0538,77032.0
2024-06-21 11:40:00,72.28,72.66,72.28,72.66,67658.0,72.0438,72.4226,72.0438,72.4226,67658.0
2024-06-21 11:50:00,72.69,72.97,72.66,72.97,109503.0,72.4525,72.7315,72.4226,72.7315,109503.0
2024-06-21 12:00:00,72.97,73.01,72.55,72.57,77878.0,72.7315,72.7714,72.3129,72.3328,77878.0
2024-06-21 12:10:00,72.58,72.69,72.56,72.65,42775.0,72.3428,72.4525,72.3229,72.4126,42775.0
2024-06-21 12:20:00,72.64,72.68,72.54,72.65,46520.0,72.4026,72.4425,72.3029,72.4126,46520.0
2024-06-21 12:30:00,72.65,72.71,72.6,72.65,45478.0,72.4126,72.4724,72.3628,72.4126,45478.0
2024-06-21 12:40:00,72.66,72.73,72.44,72.44,39768.0,72.4226,72.4923,72.2033,72.2033,39768.0
2024-06-21 12:50:00,72.45,72.55,72.37,72.38,44908.0,72.2132,72.3129,72.1335,72.1435,44908.0
2024-06-21 13:00:00,72.39,72.42,72.23,72.3,57502.0,72.1534,72.1833,71.994,72.0637,57502.0
2024-06-21 13:10:00,72.3,72.33,72.13,72.22,75550.0,72.0637,72.0936,71.8943,71.984,75550.0
2024-06-21 13:20:00,72.2,72.28,72.03,72.13,66662.0,71.9641,72.0438,71.7946,71.8943,66662.0
2024-06-21 13:30:00,72.13,72.2,72.01,72.07,39286.0,71.8943,71.9641,71.7747,71.8345,39286.0
2024-06-21 13:40:00,72.08,72.08,71.92,71.96,103209.0,71.8444,71.8444,71.685,71.7248,103209.0
2024-06-21 13:50:00,71.96,72.28,71.96,72.12,61359.0,71.7248,72.0438,71.7248,71.8843,61359.0
2024-06-21 14:00:00,72.11,72.12,71.98,72.08,51702.0,71.8744,71.8843,71.7448,71.8444,51702.0
2024-06-21 14:10:00,72.09,72.14,71.98,71.99,107482.0,71.8544,71.9043,71.7448,71.7547,107482.0
2024-06-21 14:20:00,72.01,72.03,71.89,72.02,58690.0,71.7747,71.7946,71.6551,71.7846,58690.0
2024-06-21 14:30:00,72.0,72.09,71.95,72.04,60443.0,71.7647,71.8544,71.7149,71.8046,60443.0
2024-06-21 14:40:00,72.05,72.15,71.93,71.94,57325.0,71.8145,71.9142,71.6949,71.7049,57325.0
2024-06-21 14:50:00,71.95,71.96,71.85,71.87,82148.0,71.7149,71.7248,71.6152,71.6351,82148.0
2024-06-21 15:00:00,71.87,71.99,71.82,71.87,117977.0,71.6351,71.7547,71.5853,71.6351,117977.0
2024-06-21 15:10:00,71.88,72.07,71.87,71.97,98607.0,71.6451,71.8345,71.6351,71.7348,98607.0
2024-06-21 15:20:00,71.97,71.97,71.77,71.85,186475.0,71.7348,71.7348,71.5355,71.6152,186475.0
2024-06-21 15:30:00,71.86,71.92,71.75,71.83,165295.0,71.6252,71.685,71.5155,71.5953,165295.0
2024-06-21 15:40:00,71.83,71.94,71.74,71.8,178454.0,71.5953,71.7049,71.5056,71.5654,178454.0
2024-06-21 15:50:00,71.81,72.0,71.71,71.9,989195.0,71.5753,71.7647,71.4757,71.665,989195.0
2024-06-24 09:30:00,71.27,71.56,69.08,70.83,843697.0,71.0371,71.3261,68.8543,70.5985,843697.0
2024-06-24 09:40:00,70.75,70.77,69.98,70.01,265153.0,70.5188,70.5387,69.7513,69.7812,265153.0
2024-06-24 09:50:00,70.03,70.54,69.99,70.39,192005.0,69.8011,70.3095,69.7613,70.16,192005.0
2024-06-24 10:00:00,70.39,70.73,70.33,70.4,156345.0,70.16,70.4989,70.1002,70.1699,156345.0
2024-06-24 10:10:00,70.37,70.5,70.21,70.47,124734.0,70.14,70.2696,69.9806,70.2397,124734.0
2024-06-24 10:20:00,70.47,70.5,69.94,70.0,181053.0,70.2397,70.2696,69.7114,69.7712,181053.0
2024-06-24 10:30:00,70.02,70.07,69.8,70.02,238978.0,69.7912,69.841,69.5719,69.7912,238978.0
2024-06-24 10:40:00,70.0,70.0,69.46,69.63,209430.0,69.7712,69.7712,69.233,69.4025,209430.0
2024-06-24 10:50:00,69.61,69.85,69.49,69.78,185987.0,69.3825,69.6217,69.2629,69.552,185987.0
2024-06-24 11:00:00,69.78,69.98,69.59,69.79,207675.0,69.552,69.7513,69.3626,69.5619,207675.0
2024-06-24 11:10:00,69.78,70.01,69.74,69.81,186763.0,69.552,69.7812,69.5121,69.5819,186763.0
2024-06-24 11:20:00,69.83,69.99,69.53,69.73,108576.0,69.6018,69.7613,69.3028,69.5021,108576.0
2024-06-24 11:30:00,69.72,69.8,69.49,69.8,124802.0,69.4922,69.5719,69.2629,69.5719,124802.0
2024-06-24 11:40:00,69.8,69.82,69.35,69.37,192801.0,69.5719,69.5918,69.1234,69.1433,192801.0
2024-06-24 11:50:00,69.39,69.51,69.19,69.43,171776.0,69.1632,69.2828,68.9639,69.2031,171776.0
2024-06-24 12:00:00,69.42,69.64,69.32,69.47,188943.0,69.1931,69.4124,69.0935,69.243,188943.0
2024-06-24 12:10:00,69.49,69.51,69.12,69.32,159479.0,69.2629,69.2828,68.8941,69.0935,159479.0
2024-06-24 12:20:00,69.34,69.35,69.05,69.24,155238.0,69.1134,69.1234,68.8244,69.0137,155238.0
2024-06-24 12:30:00,69.24,69.6,69.24,69.54,102682.0,69.0137,69.3726,69.0137,69.3128,102682.0
2024-06-24 12:40:00,69.57,69.6,69.34,69.42,113633.0,69.3427,69.3726,69.1134,69.1931,113633.0
2024-06-24 12:50:00,69.41,69.49,69.3,69.48,118104.0,69.1832,69.2629,69.0735,69.2529,118104.0
2024-06-24 13:00:00,69.47,69.59,69.25,69.31,116918.0,69.243,69.3626,69.0237,69.0835,116918.0
2024-06-24 13:10:00,69.3,69.36,69.13,69.24,68474.0,69.0735,69.1333,68.9041,69.0137,68474.0
2024-06-24 13:20:00,69.23,69.33,69.1,69.17,66778.0,69.0038,69.1034,68.8742,68.944,66778.0
2024-06-24 13:30:00,69.16,69.18,68.97,69.14,184062.0,68.934,68.9539,68.7446,68.9141,184062.0
2024-06-24 13:40:00,69.11,69.13,68.97,69.02,89552.0,68.8842,68.9041,68.7446,68.7944,89552.0
2024-06-24 13:50:00,69.02,69.11,68.95,69.06,59863.0,68.7944,68.8842,68.7247,68.8343,59863.0
2024-06-24 14:00:00,69.05,69.08,68.93,69.06,89795.0,68.8244,68.8543,68.7047,68.8343,89795.0
2024-06-24 14:10:00,69.04,69.06,68.84,68.88,95823.0,68.8144,68.8343,68.615,68.6549,95823.0
2024-06-24 14:20:00,68.87,68.88,68.58,68.64,106561.0,68.6449,68.6549,68.3559,68.4157,106561.0
2024-06-24 14:30:00,68.66,68.66,68.37,68.41,197813.0,68.4356,68.4356,68.1466,68.1864,197813.0
2024-06-24 14:40:00,68.43,68.73,68.32,68.73,123948.0,68.2064,68.5054,68.0967,68.5054,123948.0
2024-06-24 14:50:00,68.73,68.8,68.47,68.49,179745.0,68.5054,68.5752,68.2462,68.2662,179745.0
2024-06-24 15:00:00,68.49,69.05,68.47,68.98,122000.0,68.2662,68.8244,68.2462,68.7546,122000.0
2024-06-24 15:10:00,68.98,69.01,68.72,68.78,152036.0,68.7546,68.7845,68.4954,68.5552,152036.0
2024-06-24 15:20:00,68.78,68.97,68.65,68.87,133208.0,68.5552,68.7446,68.4257,68.6449,133208.0
2024-06-24 15:30:00,68.86,68.93,68.7,68.73,164025.0,68.635,68.7047,68.4755,68.5054,164025.0
2024-06-24 15:40:00,68.73,68.75,67.79,67.83,465923.0,68.5054,68.5253,67.5685,67.6083,465923.0
2024-06-24 15:50:00,67.84,67.93,67.53,67.78,1314334.0,67.6183,67.708,67.3093,67.5585,1314334.0
2024-06-25 09:30:00,68.22,68.3,66.8,67.2,1097399.0,67.9971,68.0768,66.5817,66.9804,1097399.0
2024-06-25 09:40:00,67.22,67.96,67.12,67.51,522195.0,67.0003,67.7379,66.9007,67.2894,522195.0
2024-06-25 09:50:00,67.53,68.08,67.44,67.77,328816.0,67.3093,67.8575,67.2196,67.5485,328816.0
2024-06-25 10:00:00,67.77,68.58,67.72,68.57,351859.0,67.5485,68.3559,67.4987,68.3459,351859.0
2024-06-25 10:10:00,68.57,68.64,67.96,68.17,209312.0,68.3459,68.4157,67.7379,67.9472,209312.0
2024-06-25 10:20:00,68.17,68.32,67.98,68.27,150970.0,67.9472,68.0967,67.7578,68.0469,150970.0
2024-06-25 10:30:00,68.26,68.39,68.08,68.27,148294.0,68.0369,68.1665,67.8575,68.0469,148294.0
2024-06-25 10:40:00,68.29,68.36,67.97,68.07,110338.0,68.0668,68.1366,67.7479,67.8476,110338.0
2024-06-25 10:50:00,68.09,68.1,67.67,67.75,113069.0,67.8675,67.8775,67.4489,67.5286,113069.0
2024-06-25 11:00:00,67.75,68.01,67.73,68.01,90124.0,67.5286,67.7878,67.5087,67.7878,90124.0
2024-06-25 11:10:00,68.0,68.19,67.98,68.07,84774.0,67.7778,67.9672,67.7578,67.8476,84774.0
2024-06-25 11:20:00,68.08,68.37,68.02,68.26,167384.0,67.8575,68.1466,67.7977,68.0369,167384.0
2024-06-25 11:30:00,68.27,68.43,68.17,68.39,113868.0,68.0469,68.2064,67.9472,68.1665,113868.0
2024-06-25 11:40:00,68.39,68.46,68.18,68.39,104198.0,68.1665,68.2363,67.9572,68.1665,104198.0
2024-06-25 11:50:00,68.37,68.5,68.21,68.44,93707.0,68.1466,68.2761,67.9871,68.2163,93707.0
2024-06-25 12:00:00,68.43,68.43,68.25,68.38,149727.0,68.2064,68.2064,68.027,68.1565,149727.0
2024-06-25 12:10:00,68.39,68.4,68.11,68.28,179832.0,68.1665,68.1765,67.8874,68.0569,179832.0
2024-06-25 12:20:00,68.29,68.38,68.2,68.28,114210.0,68.0668,68.1565,67.9771,68.0569,114210.0
2024-06-25 12:30:00,68.28,68.28,68.04,68.23,143006.0,68.0569,68.0569,67.8177,68.007,143006.0
2024-06-25 12:40:00,68.24,68.24,67.91,68.05,90789.0,68.017,68.017,67.6881,67.8276,90789.0
2024-06-25 12:50:00,68.05,68.06,67.87,68.03,58322.0,67.8276,67.8376,67.6482,67.8077,58322.0
2024-06-25 13:00:00,68.04,68.04,67.71,67.87,79921.0,67.8177,67.8177,67.4887,67.6482,79921.0
2024-06-25 13:10:00,67.86,68.08,67.83,68.0,69827.0,67.6382,67.8575,67.6083,67.7778,69827.0
2024-06-25 13:20:00,67.99,68.19,67.96,68.16,136882.0,67.7678,67.9672,67.7379,67.9373,136882.0
2024-06-25 13:30:00,68.15,68.22,68.1,68.12,79768.0,67.9273,67.9971,67.8775,67.8974,79768.0
2024-06-25 13:40:00,68.11,68.32,68.1,68.31,86827.0,67.8874,68.0967,67.8775,68.0868,86827.0
2024-06-25 13:50:00,68.31,68.43,68.28,68.31,113156.0,68.0868,68.2064,68.0569,68.0868,113156.0
2024-06-25 14:00:00,68.31,68.34,68.24,68.3,130668.0,68.0868,68.1167,68.017,68.0768,130668.0
2024-06-25 14:10:00,68.3,68.44,68.29,68.39,205106.0,68.0768,68.2163,68.0668,68.1665,205106.0
2024-06-25 14:20:00,68.4,68.43,68.25,68.42,91335.0,68.1765,68.2064,68.027,68.1964,91335.0
2024-06-25 14:30:00,68.43,68.47,68.24,68.27,75342.0,68.2064,68.2462,68.017,68.0469,75342.0
2024-06-25 14:40:00,68.28,68.32,68.13,68.24,85637.0,68.0569,68.0967,67.9074,68.017,85637.0
2024-06-25 14:50:00,68.24,68.31,68.16,68.25,86093.0,68.017,68.0868,67.9373,68.027,86093.0
2024-06-25 15:00:00,68.24,68.34,68.18,68.25,120220.0,68.017,68.1167,67.9572,68.027,120220.0
2024-06-25 15:10:00,68.25,68.31,68.13,68.29,97477.0,68.027,68.0868,67.9074,68.0668,97477.0
2024-06-25 15:20:00,68.29,68.49,68.2,68.48,166954.0,68.0668,68.2662,67.9771,68.2562,166954.0
2024-06-25 15:30:00,68.48,68.5,68.16,68.17,220279.0,68.2562,68.2761,67.9373,67.9472,220279.0
2024-06-25 15:40:00,68.17,68.23,68.13,68.14,307255.0,67.9472,68.007,67.9074,67.9173,307255.0
2024-06-25 15:50:00,68.14,68.38,68.1,68.29,942135.0,67.9173,68.1565,67.8775,68.0668,942135.0
2024-06-26 09:30:00,68.08,68.44,67.91,68.03,223767.0,67.8575,68.2163,67.6881,67.8077,223767.0
2024-06-26 09:40:00,68.02,68.06,67.73,68.02,140355.0,67.7977,67.8376,67.5087,67.7977,140355.0
2024-06-26 09:50:00,68.01,68.26,67.98,68.04,98483.0,67.7878,68.0369,67.7578,67.8177,98483.0
2024-06-26 10:00:00,68.03,68.24,67.92,67.98,105256.0,67.8077,68.017,67.698,67.7578,105256.0
2024-06-26 10:10:00,67.99,68.15,67.86,68.15,106550.0,67.7678,67.9273,67.6382,67.9273,106550.0
2024-06-26 10:20:00,68.13,68.21,67.63,67.66,95461.0,67.9074,67.9871,67.409,67.4389,95461.0
2024-06-26 10:30:00,67.66,67.7,67.47,67.52,136685.0,67.4389,67.4788,67.2495,67.2994,136685.0
2024-06-26 10:40:00,67.53,67.76,67.53,67.64,60644.0,67.3093,67.5386,67.3093,67.419,60644.0
2024-06-26 10:50:00,67.62,67.84,67.49,67.52,92720.0,67.399,67.6183,67.2694,67.2994,92720.0
2024-06-26 11:00:00,67.52,67.61,67.32,67.33,98050.0,67.2994,67.3891,67.1,67.11,98050.0
2024-06-26 11:10:00,67.34,67.65,67.28,67.63,132581.0,67.1199,67.4289,67.0601,67.409,132581.0
2024-06-26 11:20:00,67.63,67.79,67.55,67.58,65040.0,67.409,67.5685,67.3293,67.3592,65040.0
2024-06-26 11:30:00,67.57,67.6,67.45,67.54,54490.0,67.3492,67.3791,67.2296,67.3193,54490.0
2024-06-26 11:40:00,67.56,67.66,67.47,67.64,38223.0,67.3392,67.4389,67.2495,67.419,38223.0
2024-06-26 11:50:00,67.64,67.86,67.64,67.79,42417.0,67.419,67.6382,67.419,67.5685,42417.0
2024-06-26 12:00:00,67.79,67.79,67.57,67.6,29049.0,67.5685,67.5685,67.3492,67.3791,29049.0
2024-06-26 12:10:00,67.62,67.66,67.52,67.63,49751.0,67.399,67.4389,67.2994,67.409,49751.0
2024-06-26 12:20:00,67.63,67.79,67.58,67.66,33388.0,67.409,67.5685,67.3592,67.4389,33388.0
2024-06-26 12:30:00,67.65,67.83,67.46,67.48,114973.0,67.4289,67.6083,67.2395,67.2595,114973.0
2024-06-26 12:40:00,67.48,67.57,67.31,67.36,68527.0,67.2595,67.3492,67.09,67.1399,68527.0
2024-06-26 12:50:00,67.36,67.54,67.36,67.52,53042.0,67.1399,67.3193,67.1399,67.2994,53042.0
2024-06-26 13:00:00,67.5,67.51,67.4,67.46,45055.0,67.2794,67.2894,67.1797,67.2395,45055.0
2024-06-26 13:10:00,67.45,67.62,67.45,67.48,44918.0,67.2296,67.399,67.2296,67.2595,44918.0
2024-06-26 13:20:00,67.48,67.69,67.42,67.69,47686.0,67.2595,67.4688,67.1997,67.4688,47686.0
2024-06-26 13:30:00,67.68,67.71,67.59,67.61,36366.0,67.4588,67.4887,67.3691,67.3891,36366.0
2024-06-26 13:40:00,67.63,67.69,67.58,67.66,40833.0,67.409,67.4688,67.3592,67.4389,40833.0
2024-06-26 13:50:00,67.68,67.77,67.62,67.72,41271.0,67.4588,67.5485,67.399,67.4987,41271.0
2024-06-26 14:00:00,67.7,67.7,67.58,67.67,51309.0,67.4788,67.4788,67.3592,67.4489,51309.0
2024-06-26 14:10:00,67.68,67.7,67.62,67.63,35113.0,67.4588,67.4788,67.399,67.409,35113.0
2024-06-26 14:20:00,67.63,67.64,67.54,67.63,39507.0,67.409,67.419,67.3193,67.409,39507.0
2024-06-26 14:30:00,67.64,67.69,67.59,67.61,35439.0,67.419,67.4688,67.3691,67.3891,35439.0
2024-06-26 14:40:00,67.61,67.76,67.58,67.76,36197.0,67.3891,67.5386,67.3592,67.5386,36197.0
2024-06-26 14:50:00,67.76,67.77,67.57,67.59,54342.0,67.5386,67.5485,67.3492,67.3691,54342.0
2024-06-26 15:00:00,67.58,67.7,67.55,67.65,47405.0,67.3592,67.4788,67.3293,67.4289,47405.0
2024-06-26 15:10:00,67.65,67.68,67.53,67.59,88025.0,67.4289,67.4588,67.3093,67.3691,88025.0
2024-06-26 15:20:00,67.58,67.79,67.56,67.78,77836.0,67.3592,67.5685,67.3392,67.5585,77836.0
2024-06-26 15:30:00,67.77,68.03,67.73,67.98,99677.0,67.5485,67.8077,67.5087,67.7578,99677.0
2024-06-26 15:40:00,67.99,68.18,67.98,68.04,191350.0,67.7678,67.9572,67.7578,67.8177,191350.0
2024-06-26 15:50:00,68.04,68.47,68.02,68.25,698549.0,67.8177,68.2462,67.7977,68.027,698549.0
2024-06-27 09:30:00,67.7,68.98,67.64,68.82,328870.0,67.4788,68.7546,67.419,68.5951,328870.0
2024-06-27 09:40:00,68.8,69.14,68.66,68.81,190186.0,68.5752,68.9141,68.4356,68.5851,190186.0
2024-06-27 09:50:00,68.83,68.84,68.29,68.49,187475.0,68.6051,68.615,68.0668,68.2662,187475.0
2024-06-27 10:00:00,68.48,68.55,68.31,68.5,78587.0,68.2562,68.326,68.0868,68.2761,78587.0
2024-06-27 10:10:00,68.49,68.88,68.44,68.49,82732.0,68.2662,68.6549,68.2163,68.2662,82732.0
2024-06-27 10:20:00,68.46,68.6,68.41,68.51,85582.0,68.2363,68.3758,68.1864,68.2861,85582.0
2024-06-27 10:30:00,68.51,68.55,68.16,68.27,90100.0,68.2861,68.326,67.9373,68.0469,90100.0
2024-06-27 10:40:00,68.26,68.35,68.04,68.09,87428.0,68.0369,68.1266,67.8177,67.8675,87428.0
2024-06-27 10:50:00,68.06,68.23,67.97,68.19,68060.0,67.8376,68.007,67.7479,67.9672,68060.0
2024-06-27 11:00:00,68.17,68.2,68.01,68.14,73492.0,67.9472,67.9771,67.7878,67.9173,73492.0
2024-06-27 11:10:00,68.16,68.34,68.11,68.12,42368.0,67.9373,68.1167,67.8874,67.8974,42368.0
2024-06-27 11:20:00,68.13,68.15,67.91,68.01,52017.0,67.9074,67.9273,67.6881,67.7878,52017.0
2024-06-27 11:30:00,68.02,68.02,67.78,67.97,42650.0,67.7977,67.7977,67.5585,67.7479,42650.0
2024-06-27 11:40:00,67.97,68.05,67.85,67.92,35803.0,67.7479,67.8276,67.6283,67.698,35803.0
2024-06-27 11:50:00,67.91,68.06,67.83,67.98,70311.0,67.6881,67.8376,67.6083,67.7578,70311.0
2024-06-27 12:00:00,67.96,68.48,67.91,68.48,100754.0,67.7379,68.2562,67.6881,68.2562,100754.0
2024-06-27 12:10:00,68.48,68.69,68.44,68.62,107362.0,68.2562,68.4655,68.2163,68.3958,107362.0
2024-06-27 12:20:00,68.62,68.63,68.38,68.39,70095.0,68.3958,68.4057,68.1565,68.1665,70095.0
2024-06-27 12:30:00,68.39,68.63,68.35,68.63,46965.0,68.1665,68.4057,68.1266,68.4057,46965.0
2024-06-27 12:40:00,68.62,68.66,68.54,68.59,26212.0,68.3958,68.4356,68.316,68.3659,26212.0
2024-06-27 12:50:00,68.6,68.65,68.54,68.55,21861.0,68.3758,68.4257,68.316,68.326,21861.0
2024-06-27 13:00:00,68.55,68.73,68.54,68.61,64744.0,68.326,68.5054,68.316,68.3858,64744.0
2024-06-27 13:10:00,68.6,68.68,68.43,68.44,23151.0,68.3758,68.4556,68.2064,68.2163,23151.0
2024-06-27 13:20:00,68.43,68.52,68.42,68.5,21928.0,68.2064,68.2961,68.1964,68.2761,21928.0
2024-06-27 13:30:00,68.5,68.71,68.49,68.71,48179.0,68.2761,68.4855,68.2662,68.4855,48179.0
2024-06-27 13:40:00,68.71,68.97,68.71,68.97,47677.0,68.4855,68.7446,68.4855,68.7446,47677.0
2024-06-27 13:50:00,68.97,68.97,68.74,68.74,41913.0,68.7446,68.7446,68.5154,68.5154,41913.0
2024-06-27 14:00:00,68.74,68.79,68.52,68.78,34752.0,68.5154,68.5652,68.2961,68.5552,34752.0
2024-06-27 14:10:00,68.79,68.85,68.69,68.76,35826.0,68.5652,68.625,68.4655,68.5353,35826.0
2024-06-27 14:20:00,68.76,68.87,68.75,68.82,33149.0,68.5353,68.6449,68.5253,68.5951,33149.0
2024-06-27 14:30:00,68.82,69.03,68.8,68.86,43077.0,68.5951,68.8044,68.5752,68.635,43077.0
2024-06-27 14:40:00,68.86,68.9,68.76,68.85,45837.0,68.635,68.6748,68.5353,68.625,45837.0
2024-06-27 14:50:00,68.85,68.98,68.82,68.9,76999.0,68.625,68.7546,68.5951,68.6748,76999.0
2024-06-27 15:00:00,68.89,68.89,68.78,68.84,37733.0,68.6649,68.6649,68.5552,68.615,37733.0
2024-06-27 15:10:00,68.84,69.04,68.84,68.89,67643.0,68.615,68.8144,68.615,68.6649,67643.0
2024-06-27 15:20:00,68.89,68.96,68.85,68.93,58894.0,68.6649,68.7346,68.625,68.7047,58894.0
2024-06-27 15:30:00,68.93,69.04,68.84,68.86,85088.0,68.7047,68.8144,68.615,68.635,85088.0
2024-06-27 15:40:00,68.86,68.88,68.65,68.65,80924.0,68.635,68.6549,68.4257,68.4257,80924.0
2024-06-27 15:50:00,68.64,68.79,68.46,68.71,571662.0,68.4157,68.5652,68.2363,68.4855,571662.0
2024-06-28 09:30:00,69.41,70.29,69.27,70.26,265879.0,69.1832,70.0603,69.0436,70.0304,265879.0
2024-06-28 09:40:00,70.28,70.93,70.07,70.92,421758.0,70.0503,70.6982,69.841,70.6882,421758.0
2024-06-28 09:50:00,70.93,71.24,70.85,71.2,324271.0,70.6982,71.0072,70.6185,70.9673,324271.0
2024-06-28 10:00:00,71.23,72.22,71.22,72.06,319946.0,70.9972,71.984,70.9873,71.8245,319946.0
2024-06-28 10:10:00,72.06,72.3,71.74,71.79,226655.0,71.8245,72.0637,71.5056,71.5554,226655.0
2024-06-28 10:20:00,71.79,72.04,71.7,71.74,140433.0,71.5554,71.8046,71.4657,71.5056,140433.0
2024-06-28 10:30:00,71.74,71.88,71.36,71.37,143277.0,71.5056,71.6451,71.1268,71.1368,143277.0
2024-06-28 10:40:00,71.36,71.42,71.16,71.24,174714.0,71.1268,71.1866,70.9275,71.0072,174714.0
2024-06-28 10:50:00,71.26,71.26,70.59,70.73,218996.0,71.0271,71.0271,70.3593,70.4989,218996.0
2024-06-28 11:00:00,70.72,70.77,70.48,70.74,166743.0,70.4889,70.5387,70.2497,70.5088,166743.0
2024-06-28 11:10:00,70.74,70.98,70.68,70.89,101213.0,70.5088,70.748,70.449,70.6583,101213.0
2024-06-28 11:20:00,70.91,71.18,70.63,70.81,78268.0,70.6783,70.9474,70.3992,70.5786,78268.0
2024-06-28 11:30:00,70.81,70.84,70.38,70.63,69499.0,70.5786,70.6085,70.15,70.3992,69499.0
2024-06-28 11:40:00,70.64,70.83,70.51,70.78,71344.0,70.4092,70.5985,70.2796,70.5487,71344.0
2024-06-28 11:50:00,70.78,70.83,70.71,70.74,52023.0,70.5487,70.5985,70.4789,70.5088,52023.0
2024-06-28 12:00:00,70.73,70.81,70.4,70.45,55613.0,70.4989,70.5786,70.1699,70.2198,55613.0
2024-06-28 12:10:00,70.47,70.48,70.14,70.26,83763.0,70.2397,70.2497,69.9108,70.0304,83763.0
2024-06-28 12:20:00,70.27,70.43,70.16,70.42,41915.0,70.0404,70.1998,69.9307,70.1899,41915.0
2024-06-28 12:30:00,70.4,70.4,69.82,69.84,64581.0,70.1699,70.1699,69.5918,69.6118,64581.0
2024-06-28 12:40:00,69.82,69.95,69.71,69.77,65539.0,69.5918,69.7214,69.4822,69.542,65539.0
2024-06-28 12:50:00,69.81,69.82,69.67,69.81,59488.0,69.5819,69.5918,69.4423,69.5819,59488.0
2024-06-28 13:00:00,69.8,70.0,69.63,70.0,57391.0,69.5719,69.7712,69.4025,69.7712,57391.0
2024-06-28 13:10:00,70.02,70.12,69.92,70.12,41357.0,69.7912,69.8909,69.6915,69.8909,41357.0
2024-06-28 13:20:00,70.12,70.29,70.09,70.13,31973.0,69.8909,70.0603,69.861,69.9008,31973.0
2024-06-28 13:30:00,70.14,70.24,70.06,70.15,46384.0,69.9108,70.0105,69.8311,69.9208,46384.0
2024-06-28 13:40:00,70.16,70.16,69.93,69.94,36609.0,69.9307,69.9307,69.7015,69.7114,36609.0
2024-06-28 13:50:00,69.96,70.06,69.91,70.05,25533.0,69.7314,69.8311,69.6815,69.8211,25533.0
2024-06-28 14:00:00,70.05,70.11,69.96,70.02,40437.0,69.8211,69.8809,69.7314,69.7912,40437.0
2024-06-28 14:10:00,70.03,70.19,69.98,70.03,33696.0,69.8011,69.9606,69.7513,69.8011,33696.0
2024-06-28 14:20:00,70.02,70.03,69.76,69.83,91875.0,69.7912,69.8011,69.532,69.6018,91875.0
2024-06-28 14:30:00,69.82,69.83,69.69,69.78,140747.0,69.5918,69.6018,69.4623,69.552,140747.0
2024-06-28 14:40:00,69.78,69.86,69.72,69.83,72532.0,69.552,69.6317,69.4922,69.6018,72532.0
2024-06-28 14:50:00,69.83,69.95,69.74,69.92,35548.0,69.6018,69.7214,69.5121,69.6915,35548.0
2024-06-28 15:00:00,69.91,70.0,69.73,69.84,62280.0,69.6815,69.7712,69.5021,69.6118,62280.0
2024-06-28 15:10:00,69.83,69.86,69.74,69.79,65088.0,69.6018,69.6317,69.5121,69.5619,65088.0
2024-06-28 15:20:00,69.81,69.87,69.64,69.68,78448.0,69.5819,69.6417,69.4124,69.4523,78448.0
2024-06-28 15:30:00,69.67,69.75,69.25,69.74,120165.0,69.4423,69.5221,69.0237,69.5121,120165.0
2024-06-28 15:40:00,69.73,69.97,69.72,69.97,118427.0,69.5021,69.7413,69.4922,69.7413,118427.0
2024-06-28 15:50:00,69.96,70.35,69.6,69.93,1537484.0,69.7314,70.1201,69.3726,69.7015,1537484.0
2024-07-01 09:30:00,70.16,70.31,69.58,69.86,257288.0,69.9307,70.0802,69.3526,69.6317,257288.0
2024-07-01 09:40:00,69.86,69.86,68.92,69.17,167566.0,69.6317,69.6317,68.6948,68.944,167566.0
2024-07-01 09:50:00,69.18,69.77,68.96,69.67,185375.0,68.9539,69.542,68.7346,69.4423,185375.0
2024-07-01 10:00:00,69.7,69.93,69.62,69.74,109730.0,69.4722,69.7015,69.3925,69.5121,109730.0
2024-07-01 10:10:00,69.72,69.73,68.83,69.37,141709.0,69.4922,69.5021,68.6051,69.1433,141709.0
2024-07-01 10:20:00,69.36,69.5,69.09,69.5,111078.0,69.1333,69.2729,68.8642,69.2729,111078.0
2024-07-01 10:30:00,69.51,69.8,69.36,69.37,118949.0,69.2828,69.5719,69.1333,69.1433,118949.0
2024-07-01 10:40:00,69.37,69.58,69.25,69.33,74430.0,69.1433,69.3526,69.0237,69.1034,74430.0
2024-07-01 10:50:00,69.34,69.41,69.14,69.21,73732.0,69.1134,69.1832,68.9141,68.9838,73732.0
2024-07-01 11:00:00,69.2,69.41,69.09,69.18,58649.0,68.9739,69.1832,68.8642,68.9539,58649.0
2024-07-01 11:10:00,69.19,69.63,69.19,69.54,67406.0,68.9639,69.4025,68.9639,69.3128,67406.0
2024-07-01 11:20:00,69.53,69.59,69.36,69.54,63555.0,69.3028,69.3626,69.1333,69.3128,63555.0
2024-07-01 11:30:00,69.53,69.7,69.35,69.6,77590.0,69.3028,69.4722,69.1234,69.3726,77590.0
2024-07-01 11:40:00,69.6,69.95,69.57,69.95,96687.0,69.3726,69.7214,69.3427,69.7214,96687.0
2024-07-01 11:50:00,69.94,70.48,69.88,70.47,182497.0,69.7114,70.2497,69.6516,70.2397,182497.0
2024-07-01 12:00:00,70.48,70.66,70.4,70.65,105071.0,70.2497,70.4291,70.1699,70.4191,105071.0
2024-07-01 12:10:00,70.65,70.66,70.34,70.36,56582.0,70.4191,70.4291,70.1101,70.1301,56582.0
2024-07-01 12:20:00,70.36,70.39,70.23,70.39,60655.0,70.1301,70.16,70.0005,70.16,60655.0
2024-07-01 12:30:00,70.38,70.48,70.18,70.27,60727.0,70.15,70.2497,69.9507,70.0404,60727.0
2024-07-01 12:40:00,70.29,70.33,70.13,70.25,79460.0,70.0603,70.1002,69.9008,70.0204,79460.0
2024-07-01 12:50:00,70.26,70.3,70.05,70.12,51865.0,70.0304,70.0703,69.8211,69.8909,51865.0
2024-07-01 13:00:00,70.12,70.12,69.8,69.81,68126.0,69.8909,69.8909,69.5719,69.5819,68126.0
2024-07-01 13:10:00,69.8,69.97,69.78,69.94,36306.0,69.5719,69.7413,69.552,69.7114,36306.0
2024-07-01 13:20:00,69.94,70.12,69.83,70.07,69587.0,69.7114,69.8909,69.6018,69.841,69587.0
2024-07-01 13:30:00,70.07,70.13,70.0,70.03,34966.0,69.841,69.9008,69.7712,69.8011,34966.0
2024-07-01 13:40:00,70.04,70.11,70.0,70.01,33534.0,69.8111,69.8809,69.7712,69.7812,33534.0
2024-07-01 13:50:00,70.0,70.06,69.89,69.94,57199.0,69.7712,69.8311,69.6616,69.7114,57199.0
2024-07-01 14:00:00,69.95,70.01,69.85,70.0,87148.0,69.7214,69.7812,69.6217,69.7712,87148.0
2024-07-01 14:10:00,70.0,70.18,69.95,70.15,50751.0,69.7712,69.9507,69.7214,69.9208,50751.0
2024-07-01 14:20:00,70.16,70.16,69.94,69.98,76803.0,69.9307,69.9307,69.7114,69.7513,76803.0
2024-07-01 14:30:00,70.0,70.07,69.89,70.04,29944.0,69.7712,69.841,69.6616,69.8111,29944.0
2024-07-01 14:40:00,70.05,70.13,69.99,70.07,30204.0,69.8211,69.9008,69.7613,69.841,30204.0
2024-07-01 14:50:00,70.07,70.2,70.0,70.15,32482.0,69.841,69.9706,69.7712,69.9208,32482.0
2024-07-01 15:00:00,70.15,70.28,70.15,70.26,41370.0,69.9208,70.0503,69.9208,70.0304,41370.0
2024-07-01 15:10:00,70.25,70.5,70.24,70.48,88184.0,70.0204,70.2696,70.0105,70.2497,88184.0
2024-07-01 15:20:00,70.49,70.51,70.2,70.28,68631.0,70.2596,70.2796,69.9706,70.0503,68631.0
2024-07-01 15:30:00,70.28,70.28,70.1,70.2,52104.0,70.0503,70.0503,69.8709,69.9706,52104.0
2024-07-01 15:40:00,70.21,70.27,70.02,70.17,69750.0,69.9806,70.0404,69.7912,69.9407,69750.0
2024-07-01 15:50:00,70.18,71.05,70.18,71.0,796127.0,69.9507,70.8178,69.9507,70.768,796127.0
2024-07-02 09:30:00,70.7,71.73,70.68,71.51,291572.0,70.469,71.4956,70.449,71.2763,291572.0
2024-07-02 09:40:00,71.53,71.56,70.69,70.69,93864.0,71.2962,71.3261,70.459,70.459,93864.0
2024-07-02 09:50:00,70.7,70.72,70.17,70.24,94133.0,70.469,70.4889,69.9407,70.0105,94133.0
2024-07-02 10:00:00,70.23,70.71,70.09,70.38,100132.0,70.0005,70.4789,69.861,70.15,100132.0
2024-07-02 10:10:00,70.35,70.39,69.96,70.12,108210.0,70.1201,70.16,69.7314,69.8909,108210.0
2024-07-02 10:20:00,70.12,70.15,69.86,70.03,129554.0,69.8909,69.9208,69.6317,69.8011,129554.0
2024-07-02 10:30:00,70.03,70.28,70.03,70.23,34625.0,69.8011,70.0503,69.8011,70.0005,34625.0
2024-07-02 10:40:00,70.23,70.47,70.07,70.29,54944.0,70.0005,70.2397,69.841,70.0603,54944.0
2024-07-02 10:50:00,70.31,70.6,70.25,70.55,47431.0,70.0802,70.3693,70.0204,70.3194,47431.0
2024-07-02 11:00:00,70.59,70.62,70.46,70.52,51210.0,70.3593,70.3892,70.2297,70.2895,51210.0
2024-07-02 11:10:00,70.5,70.51,70.24,70.29,33811.0,70.2696,70.2796,70.0105,70.0603,33811.0
2024-07-02 11:20:00,70.29,70.38,70.06,70.22,54124.0,70.0603,70.15,69.8311,69.9905,54124.0
2024-07-02 11:30:00,70.23,70.43,70.23,70.41,54383.0,70.0005,70.1998,70.0005,70.1799,54383.0
2024-07-02 11:40:00,70.4,70.45,70.29,70.38,58396.0,70.1699,70.2198,70.0603,70.15,58396.0
2024-07-02 11:50:00,70.38,70.48,70.28,70.29,97361.0,70.15,70.2497,70.0503,70.0603,97361.0
2024-07-02 12:00:00,70.28,70.49,70.13,70.44,70295.0,70.0503,70.2596,69.9008,70.2098,70295.0
2024-07-02 12:10:00,70.42,70.46,70.16,70.28,52261.0,70.1899,70.2297,69.9307,70.0503,52261.0
2024-07-02 12:20:00,70.28,70.49,70.24,70.45,56538.0,70.0503,70.2596,70.0105,70.2198,56538.0
2024-07-02 12:30:00,70.47,70.63,70.43,70.6,49721.0,70.2397,70.3992,70.1998,70.3693,49721.0
2024-07-02 12:40:00,70.6,70.72,70.57,70.67,38141.0,70.3693,70.4889,70.3394,70.4391,38141.0
2024-07-02 12:50:00,70.69,70.9,70.67,70.82,40528.0,70.459,70.6683,70.4391,70.5886,40528.0
2024-07-02 13:00:00,70.82,70.94,70.77,70.92,34687.0,70.5886,70.7082,70.5387,70.6882,34687.0
2024-07-02 13:10:00,70.94,71.14,70.94,71.06,61700.0,70.7082,70.9075,70.7082,70.8278,61700.0
2024-07-02 13:20:00,71.05,71.11,71.01,71.03,20151.0,70.8178,70.8776,70.7779,70.7979,20151.0
2024-07-02 13:30:00,71.04,71.05,70.88,70.97,34246.0,70.8078,70.8178,70.6484,70.7381,34246.0
2024-07-02 13:40:00,70.98,71.01,70.88,70.92,22792.0,70.748,70.7779,70.6484,70.6882,22792.0
2024-07-02 13:50:00,70.93,71.11,70.91,71.06,42927.0,70.6982,70.8776,70.6783,70.8278,42927.0
2024-07-02 14:00:00,71.06,71.15,71.04,71.14,29273.0,70.8278,70.9175,70.8078,70.9075,29273.0
2024-07-02 14:10:00,71.14,71.17,71.03,71.06,55102.0,70.9075,70.9374,70.7979,70.8278,55102.0
2024-07-02 14:20:00,71.06,71.16,71.04,71.14,39517.0,70.8278,70.9275,70.8078,70.9075,39517.0
2024-07-02 14:30:00,71.12,71.13,71.03,71.08,31897.0,70.8876,70.8976,70.7979,70.8477,31897.0
2024-07-02 14:40:00,71.08,71.23,71.04,71.22,38057.0,70.8477,70.9972,70.8078,70.9873,38057.0
2024-07-02 14:50:00,71.24,71.61,71.24,71.43,166778.0,71.0072,71.376,71.0072,71.1966,166778.0
2024-07-02 15:00:00,71.43,71.59,71.41,71.51,67037.0,71.1966,71.3561,71.1766,71.2763,67037.0
2024-07-02 15:10:00,71.52,71.52,71.38,71.39,59410.0,71.2863,71.2863,71.1467,71.1567,59410.0
2024-07-02 15:20:00,71.38,71.51,71.38,71.48,53541.0,71.1467,71.2763,71.1467,71.2464,53541.0
2024-07-02 15:30:00,71.47,71.57,71.42,71.5,83794.0,71.2364,71.3361,71.1866,71.2663,83794.0
2024-07-02 15:40:00,71.49,71.55,71.22,71.22,118234.0,71.2564,71.3162,70.9873,70.9873,118234.0
2024-07-02 15:50:00,71.22,71.64,71.19,71.62,439132.0,70.9873,71.4059,70.9574,71.386,439132.0
2024-07-03 09:30:00,71.04,71.79,70.98,71.5,323717.0,70.8078,71.5554,70.748,71.2663,323717.0
2024-07-03 09:40:00,71.52,71.73,71.2,71.7,121872.0,71.2863,71.4956,70.9673,71.4657,121872.0
2024-07-03 09:50:00,71.7,71.83,71.39,71.54,78882.0,71.4657,71.5953,71.1567,71.3062,78882.0
2024-07-03 10:00:00,71.55,72.02,71.37,71.75,102549.0,71.3162,71.7846,71.1368,71.5155,102549.0
2024-07-03 10:10:00,71.75,72.27,71.73,72.23,124826.0,71.5155,72.0338,71.4956,71.994,124826.0
2024-07-03 10:20:00,72.21,72.32,71.93,72.02,121342.0,71.974,72.0837,71.6949,71.7846,121342.0
2024-07-03 10:30:00,72.05,72.1,71.88,72.04,61114.0,71.8145,71.8644,71.6451,71.8046,61114.0
2024-07-03 10:40:00,72.02,72.26,71.89,72.22,65883.0,71.7846,72.0239,71.6551,71.984,65883.0
2024-07-03 10:50:00,72.22,72.27,72.08,72.26,87546.0,71.984,72.0338,71.8444,72.0239,87546.0
2024-07-03 11:00:00,72.25,72.32,72.09,72.21,89956.0,72.0139,72.0837,71.8544,71.974,89956.0
2024-07-03 11:10:00,72.2,72.29,72.1,72.23,59104.0,71.9641,72.0538,71.8644,71.994,59104.0
2024-07-03 11:20:00,72.23,72.35,72.21,72.26,80527.0,71.994,72.1136,71.974,72.0239,80527.0
2024-07-03 11:30:00,72.25,72.28,72.07,72.17,104547.0,72.0139,72.0438,71.8345,71.9342,104547.0
2024-07-03 11:40:00,72.16,72.44,72.08,72.42,75701.0,71.9242,72.2033,71.8444,72.1833,75701.0
2024-07-03 11:50:00,72.41,72.7,72.4,72.69,110550.0,72.1734,72.4624,72.1634,72.4525,110550.0
2024-07-03 12:00:00,72.69,72.95,72.65,72.91,96042.0,72.4525,72.7116,72.4126,72.6717,96042.0
2024-07-03 12:10:00,72.91,73.14,72.79,73.05,125728.0,72.6717,72.901,72.5521,72.8113,125728.0
2024-07-03 12:20:00,73.03,73.13,72.93,73.1,176909.0,72.7913,72.891,72.6917,72.8611,176909.0
2024-07-03 12:30:00,73.09,73.1,72.61,72.68,162478.0,72.8511,72.8611,72.3727,72.4425,162478.0
2024-07-03 12:40:00,72.67,72.67,71.9,71.93,176606.0,72.4325,72.4325,71.665,71.6949,176606.0
2024-07-03 12:50:00,71.93,72.25,71.85,72.2,466394.0,71.6949,72.0139,71.6152,71.9641,466394.0
2024-07-05 09:30:00,72.51,72.95,72.08,72.74,294403.0,72.273,72.7116,71.8444,72.5023,294403.0
2024-07-05 09:40:00,72.74,72.84,71.96,72.08,177994.0,72.5023,72.602,71.7248,71.8444,177994.0
2024-07-05 09:50:00,72.09,72.41,72.06,72.23,115588.0,71.8544,72.1734,71.8245,71.994,115588.0
2024-07-05 10:00:00,72.27,72.45,71.92,71.93,113331.0,72.0338,72.2132,71.685,71.6949,113331.0
2024-07-05 10:10:00,71.93,72.0,71.76,71.77,44969.0,71.6949,71.7647,71.5255,71.5355,44969.0
2024-07-05 10:20:00,71.77,72.05,71.56,72.03,79349.0,71.5355,71.8145,71.3261,71.7946,79349.0
2024-07-05 10:30:00,72.06,72.22,71.91,72.08,63074.0,71.8245,71.984,71.675,71.8444,63074.0
2024-07-05 10:40:00,72.08,72.34,72.01,72.31,49790.0,71.8444,72.1036,71.7747,72.0737,49790.0
2024-07-05 10:50:00,72.28,72.34,72.21,72.23,35363.0,72.0438,72.1036,71.974,71.994,35363.0
2024-07-05 11:00:00,72.23,72.38,72.03,72.13,135100.0,71.994,72.1435,71.7946,71.8943,135100.0
2024-07-05 11:10:00,72.15,72.26,72.07,72.14,40477.0,71.9142,72.0239,71.8345,71.9043,40477.0
2024-07-05 11:20:00,72.15,72.18,72.0,72.13,40567.0,71.9142,71.9441,71.7647,71.8943,40567.0
2024-07-05 11:30:00,72.12,72.31,72.11,72.24,60476.0,71.8843,72.0737,71.8744,72.0039,60476.0
2024-07-05 11:40:00,72.23,72.38,72.19,72.37,38884.0,71.994,72.1435,71.9541,72.1335,38884.0
2024-07-05 11:50:00,72.36,72.45,72.33,72.44,59944.0,72.1235,72.2132,72.0936,72.2033,59944.0
2024-07-05 12:00:00,72.43,72.52,72.32,72.44,53019.0,72.1933,72.283,72.0837,72.2033,53019.0
2024-07-05 12:10:00,72.43,72.74,72.43,72.66,110511.0,72.1933,72.5023,72.1933,72.4226,110511.0
2024-07-05 12:20:00,72.66,72.83,72.66,72.77,79726.0,72.4226,72.592,72.4226,72.5322,79726.0
2024-07-05 12:30:00,72.77,72.79,72.51,72.54,37176.0,72.5322,72.5521,72.273,72.3029,37176.0
2024-07-05 12:40:00,72.53,72.63,72.42,72.42,44409.0,72.293,72.3927,72.1833,72.1833,44409.0
2024-07-05 12:50:00,72.42,72.51,72.27,72.31,42888.0,72.1833,72.273,72.0338,72.0737,42888.0
2024-07-05 13:00:00,72.3,72.33,72.13,72.17,43367.0,72.0637,72.0936,71.8943,71.9342,43367.0
2024-07-05 13:10:00,72.19,72.23,72.06,72.14,40958.0,71.9541,71.994,71.8245,71.9043,40958.0
2024-07-05 13:20:00,72.14,72.33,72.12,72.27,43622.0,71.9043,72.0936,71.8843,72.0338,43622.0
2024-07-05 13:30:00,72.25,72.48,72.24,72.47,62707.0,72.0139,72.2431,72.0039,72.2332,62707.0
2024-07-05 13:40:00,72.47,72.56,72.42,72.56,51655.0,72.2332,72.3229,72.1833,72.3229,51655.0
2024-07-05 13:50:00,72.56,72.58,72.45,72.55,42970.0,72.3229,72.3428,72.2132,72.3129,42970.0
2024-07-05 14:00:00,72.57,72.59,72.41,72.44,38293.0,72.3328,72.3528,72.1734,72.2033,38293.0
2024-07-05 14:10:00,72.43,72.52,72.33,72.35,44906.0,72.1933,72.283,72.0936,72.1136,44906.0
2024-07-05 14:20:00,72.36,72.37,72.07,72.13,50197.0,72.1235,72.1335,71.8345,71.8943,50197.0
2024-07-05 14:30:00,72.12,72.2,72.01,72.01,39949.0,71.8843,71.9641,71.7747,71.7747,39949.0
2024-07-05 14:40:00,72.01,72.06,71.93,71.97,43961.0,71.7747,71.8245,71.6949,71.7348,43961.0
2024-07-05 14:50:00,71.97,72.15,71.94,72.12,47713.0,71.7348,71.9142,71.7049,71.8843,47713.0
2024-07-05 15:00:00,72.12,72.31,72.09,72.31,60386.0,71.8843,72.0737,71.8544,72.0737,60386.0
2024-07-05 15:10:00,72.29,72.36,72.24,72.29,70892.0,72.0538,72.1235,72.0039,72.0538,70892.0
2024-07-05 15:20:00,72.29,72.36,72.21,72.3,50463.0,72.0538,72.1235,71.974,72.0637,50463.0
2024-07-05 15:30:00,72.29,72.4,72.21,72.34,55756.0,72.0538,72.1634,71.974,72.1036,55756.0
2024-07-05 15:40:00,72.33,72.36,72.27,72.31,77549.0,72.0936,72.1235,72.0338,72.0737,77549.0
2024-07-05 15:50:00,72.33,72.36,72.03,72.06,386146.0,72.0936,72.1235,71.7946,71.8245,386146.0
2024-07-08 09:30:00,72.13,73.31,71.99,73.27,340297.0,71.8943,73.0704,71.7547,73.0306,340297.0
2024-07-08 09:40:00,73.29,73.66,73.22,73.27,205573.0,73.0505,73.4193,72.9807,73.0306,205573.0
2024-07-08 09:50:00,73.31,73.86,73.3,73.76,130086.0,73.0704,73.6186,73.0605,73.519,130086.0
2024-07-08 10:00:00,73.69,74.15,73.35,73.99,179678.0,73.4492,73.9077,73.1103,73.7482,179678.0
2024-07-08 10:10:00,73.97,74.13,73.68,73.71,99321.0,73.7283,73.8878,73.4392,73.4691,99321.0
2024-07-08 10:20:00,73.69,73.74,73.51,73.7,123115.0,73.4492,73.499,73.2698,73.4592,123115.0
2024-07-08 10:30:00,73.7,73.72,73.38,73.45,58868.0,73.4592,73.4791,73.1402,73.21,58868.0
2024-07-08 10:40:00,73.43,73.43,73.13,73.25,55132.0,73.19,73.19,72.891,73.0106,55132.0
2024-07-08 10:50:00,73.24,73.54,73.21,73.44,77322.0,73.0007,73.2997,72.9708,73.2,77322.0
2024-07-08 11:00:00,73.46,74.03,73.39,74.02,126477.0,73.2199,73.7881,73.1502,73.7781,126477.0
2024-07-08 11:10:00,74.03,74.2,73.92,74.12,99283.0,73.7881,73.9575,73.6784,73.8778,99283.0
2024-07-08 11:20:00,74.12,74.44,74.09,74.28,116992.0,73.8778,74.1967,73.8479,74.0373,116992.0
2024-07-08 11:30:00,74.27,74.27,73.98,74.01,121104.0,74.0273,74.0273,73.7382,73.7681,121104.0
2024-07-08 11:40:00,74.01,74.1,73.92,74.0,71464.0,73.7681,73.8578,73.6784,73.7582,71464.0
2024-07-08 11:50:00,74.02,74.17,73.94,74.16,61581.0,73.7781,73.9276,73.6984,73.9177,61581.0
2024-07-08 12:00:00,74.17,74.35,74.07,74.19,116187.0,73.9276,74.107,73.8279,73.9476,116187.0
2024-07-08 12:10:00,74.2,74.55,74.2,74.41,149371.0,73.9575,74.3064,73.9575,74.1668,149371.0
2024-07-08 12:20:00,74.41,74.44,74.25,74.37,106126.0,74.1668,74.1967,74.0074,74.127,106126.0
2024-07-08 12:30:00,74.37,74.48,74.27,74.35,57984.0,74.127,74.2366,74.0273,74.107,57984.0
2024-07-08 12:40:00,74.34,74.6,74.34,74.6,74170.0,74.0971,74.3562,74.0971,74.3562,74170.0
2024-07-08 12:50:00,74.59,74.8,74.55,74.71,68526.0,74.3462,74.5556,74.3064,74.4659,68526.0
2024-07-08 13:00:00,74.71,74.87,74.69,74.81,72110.0,74.4659,74.6253,74.4459,74.5655,72110.0
2024-07-08 13:10:00,74.82,75.26,74.79,75.23,314266.0,74.5755,75.0141,74.5456,74.9842,314266.0
2024-07-08 13:20:00,75.25,75.33,75.07,75.19,123740.0,75.0041,75.0838,74.8247,74.9443,123740.0
2024-07-08 13:30:00,75.2,75.4,75.11,75.28,84910.0,74.9543,75.1536,74.8645,75.034,84910.0
2024-07-08 13:40:00,75.26,75.33,75.14,75.28,118690.0,75.0141,75.0838,74.8945,75.034,118690.0
2024-07-08 13:50:00,75.28,75.55,75.27,75.49,156694.0,75.034,75.3031,75.024,75.2433,156694.0
2024-07-08 14:00:00,75.49,75.5,75.23,75.29,185160.0,75.2433,75.2533,74.9842,75.044,185160.0
2024-07-08 14:10:00,75.29,75.34,75.17,75.31,79386.0,75.044,75.0938,74.9244,75.0639,79386.0
2024-07-08 14:20:00,75.32,75.34,75.08,75.11,76723.0,75.0739,75.0938,74.8346,74.8645,76723.0
2024-07-08 14:30:00,75.11,75.11,74.91,74.92,70848.0,74.8645,74.8645,74.6652,74.6752,70848.0
2024-07-08 14:40:00,74.92,74.93,74.74,74.85,72214.0,74.6752,74.6851,74.4958,74.6054,72214.0
2024-07-08 14:50:00,74.85,74.95,74.77,74.85,121676.0,74.6054,74.7051,74.5257,74.6054,121676.0
2024-07-08 15:00:00,74.84,75.07,74.73,75.04,100716.0,74.5954,74.8247,74.4858,74.7948,100716.0
2024-07-08 15:10:00,75.05,75.12,74.98,75.02,59608.0,74.8047,74.8745,74.735,74.7748,59608.0
2024-07-08 15:20:00,75.02,75.05,74.6,74.64,86081.0,74.7748,74.8047,74.3562,74.3961,86081.0
2024-07-08 15:30:00,74.63,74.63,74.31,74.44,176822.0,74.3861,74.3861,74.0672,74.1967,176822.0
2024-07-08 15:40:00,74.43,74.76,74.35,74.71,120669.0,74.1868,74.5157,74.107,74.4659,120669.0
2024-07-08 15:50:00,74.71,75.01,74.67,74.91,686299.0,74.4659,74.7649,74.426,74.6652,686299.0
2024-07-09 09:30:00,75.31,76.43,75.1,75.81,585861.0,75.0639,76.1802,74.8546,75.5623,585861.0
2024-07-09 09:40:00,75.79,76.19,75.51,75.89,223805.0,75.5423,75.941,75.2632,75.642,223805.0
2024-07-09 09:50:00,75.88,75.88,75.48,75.57,141702.0,75.632,75.632,75.2333,75.323,141702.0
2024-07-09 10:00:00,75.57,75.8,74.84,75.24,202892.0,75.323,75.5523,74.5954,74.9941,202892.0
2024-07-09 10:10:00,75.24,75.48,74.8,74.86,123143.0,74.9941,75.2333,74.5556,74.6154,123143.0
2024-07-09 10:20:00,74.86,75.02,74.7,74.74,130506.0,74.6154,74.7748,74.4559,74.4958,130506.0
2024-07-09 10:30:00,74.72,74.79,74.31,74.67,151800.0,74.4758,74.5456,74.0672,74.426,151800.0
2024-07-09 10:40:00,74.68,74.78,74.4,74.42,136716.0,74.436,74.5356,74.1569,74.1768,136716.0
2024-07-09 10:50:00,74.45,74.58,74.12,74.17,173671.0,74.2067,74.3363,73.8778,73.9276,173671.0
2024-07-09 11:00:00,74.17,74.37,73.98,74.04,144655.0,73.9276,74.127,73.7382,73.798,144655.0
2024-07-09 11:10:00,74.03,74.04,73.74,73.78,177164.0,73.7881,73.798,73.499,73.5389,177164.0
2024-07-09 11:20:00,73.8,73.91,73.57,73.64,108604.0,73.5588,73.6685,73.3296,73.3994,108604.0
2024-07-09 11:30:00,73.66,73.66,73.43,73.44,110622.0,73.4193,73.4193,73.19,73.2,110622.0
2024-07-09 11:40:00,73.43,73.83,73.41,73.83,117501.0,73.19,73.5887,73.1701,73.5887,117501.0
2024-07-09 11:50:00,73.83,73.91,73.76,73.89,47490.0,73.5887,73.6685,73.519,73.6485,47490.0
2024-07-09 12:00:00,73.9,73.99,73.69,73.99,185342.0,73.6585,73.7482,73.4492,73.7482,185342.0
2024-07-09 12:10:00,74.0,74.23,73.98,74.22,127148.0,73.7582,73.9874,73.7382,73.9775,127148.0
2024-07-09 12:20:00,74.21,74.32,74.11,74.2,50726.0,73.9675,74.0771,73.8678,73.9575,50726.0
2024-07-09 12:30:00,74.2,74.21,73.8,73.82,56016.0,73.9575,73.9675,73.5588,73.5788,56016.0
2024-07-09 12:40:00,73.79,73.86,73.49,73.67,83406.0,73.5489,73.6186,73.2498,73.4293,83406.0
2024-07-09 12:50:00,73.67,73.75,73.55,73.68,44244.0,73.4293,73.509,73.3096,73.4392,44244.0
2024-07-09 13:00:00,73.67,73.84,73.62,73.68,57869.0,73.4293,73.5987,73.3794,73.4392,57869.0
2024-07-09 13:10:00,73.68,73.71,73.26,73.47,63980.0,73.4392,73.4691,73.0206,73.2299,63980.0
2024-07-09 13:20:00,73.5,73.63,73.47,73.63,41003.0,73.2598,73.3894,73.2299,73.3894,41003.0
2024-07-09 13:30:00,73.62,73.89,73.62,73.89,35539.0,73.3794,73.6485,73.3794,73.6485,35539.0
2024-07-09 13:40:00,73.88,73.89,73.54,73.54,145283.0,73.6386,73.6485,73.2997,73.2997,145283.0
2024-07-09 13:50:00,73.55,73.74,73.55,73.59,19080.0,73.3096,73.499,73.3096,73.3495,19080.0
2024-07-09 14:00:00,73.59,73.64,73.47,73.5,37138.0,73.3495,73.3994,73.2299,73.2598,37138.0
2024-07-09 14:10:00,73.52,73.62,73.43,73.6,42233.0,73.2797,73.3794,73.19,73.3595,42233.0
2024-07-09 14:20:00,73.61,73.7,73.52,73.54,36015.0,73.3695,73.4592,73.2797,73.2997,36015.0
2024-07-09 14:30:00,73.54,73.65,73.48,73.63,49021.0,73.2997,73.4093,73.2399,73.3894,49021.0
2024-07-09 14:40:00,73.63,73.77,73.6,73.71,49922.0,73.3894,73.5289,73.3595,73.4691,49922.0
2024-07-09 14:50:00,73.7,73.81,73.66,73.81,36405.0,73.4592,73.5688,73.4193,73.5688,36405.0
2024-07-09 15:00:00,73.81,73.85,73.4,73.75,177831.0,73.5688,73.6087,73.1601,73.509,177831.0
2024-07-09 15:10:00,73.75,73.88,73.72,73.87,42369.0,73.509,73.6386,73.4791,73.6286,42369.0
2024-07-09 15:20:00,73.87,73.87,73.62,73.8,54825.0,73.6286,73.6286,73.3794,73.5588,54825.0
2024-07-09 15:30:00,73.8,73.8,73.66,73.74,54658.0,73.5588,73.5588,73.4193,73.499,54658.0
2024-07-09 15:40:00,73.73,73.84,73.7,73.83,103508.0,73.4891,73.5987,73.4592,73.5887,103508.0
2024-07-09 15:50:00,73.83,74.13,73.66,73.84,506421.0,73.5887,73.8878,73.4193,73.5987,506421.0
2024-07-10 09:30:00,74.16,74.22,73.2,74.06,280195.0,73.9177,73.9775,72.9608,73.818,280195.0
2024-07-10 09:40:00,74.06,74.89,73.97,74.85,116313.0,73.818,74.6453,73.7283,74.6054,116313.0
2024-07-10 09:50:00,74.87,75.43,74.65,75.23,300830.0,74.6253,75.1835,74.4061,74.9842,300830.0
2024-07-10 10:00:00,75.26,75.84,75.22,75.7,258711.0,75.0141,75.5922,74.9742,75.4526,258711.0
2024-07-10 10:10:00,75.69,75.69,75.21,75.23,246674.0,75.4427,75.4427,74.9642,74.9842,246674.0
2024-07-10 10:20:00,75.22,75.44,75.12,75.29,233949.0,74.9742,75.1935,74.8745,75.044,233949.0
2024-07-10 10:30:00,75.28,75.46,74.94,75.12,117818.0,75.034,75.2134,74.6951,74.8745,117818.0
2024-07-10 10:40:00,75.12,75.18,74.85,75.1,101197.0,74.8745,74.9343,74.6054,74.8546,101197.0
2024-07-10 10:50:00,75.09,75.12,74.95,75.03,57686.0,74.8446,74.8745,74.7051,74.7848,57686.0
2024-07-10 11:00:00,75.02,75.05,74.67,75.03,97901.0,74.7748,74.8047,74.426,74.7848,97901.0
2024-07-10 11:10:00,75.03,75.13,74.94,75.03,55493.0,74.7848,74.8845,74.6951,74.7848,55493.0
2024-07-10 11:20:00,75.02,75.11,74.95,75.02,40618.0,74.7748,74.8645,74.7051,74.7748,40618.0
2024-07-10 11:30:00,75.0,75.07,74.91,74.99,45113.0,74.7549,74.8247,74.6652,74.7449,45113.0
2024-07-10 11:40:00,74.98,75.04,74.84,75.02,48469.0,74.735,74.7948,74.5954,74.7748,48469.0
2024-07-10 11:50:00,75.03,75.07,74.92,74.99,45751.0,74.7848,74.8247,74.6752,74.7449,45751.0
2024-07-10 12:00:00,74.99,75.07,74.87,75.03,47421.0,74.7449,74.8247,74.6253,74.7848,47421.0
2024-07-10 12:10:00,75.04,75.15,74.94,74.97,83084.0,74.7948,74.9044,74.6951,74.725,83084.0
2024-07-10 12:20:00,74.98,75.25,74.98,75.17,72111.0,74.735,75.0041,74.735,74.9244,72111.0
2024-07-10 12:30:00,75.19,75.19,75.03,75.15,50606.0,74.9443,74.9443,74.7848,74.9044,50606.0
2024-07-10 12:40:00,75.18,75.27,75.11,75.14,59117.0,74.9343,75.024,74.8645,74.8945,59117.0
2024-07-10 12:50:00,75.12,75.22,75.0,75.22,65480.0,74.8745,74.9742,74.7549,74.9742,65480.0
2024-07-10 13:00:00,75.21,75.26,75.02,75.02,46377.0,74.9642,75.0141,74.7748,74.7748,46377.0
2024-07-10 13:10:00,75.03,75.13,75.0,75.01,39987.0,74.7848,74.8845,74.7549,74.7649,39987.0
2024-07-10 13:20:00,75.02,75.1,74.99,75.08,40882.0,74.7748,74.8546,74.7449,74.8346,40882.0
2024-07-10 13:30:00,75.08,75.1,74.95,75.03,48945.0,74.8346,74.8546,74.7051,74.7848,48945.0
2024-07-10 13:40:00,75.04,75.05,74.84,74.85,94588.0,74.7948,74.8047,74.5954,74.6054,94588.0
2024-07-10 13:50:00,74.86,74.99,74.75,74.76,118924.0,74.6154,74.7449,74.5057,74.5157,118924.0
2024-07-10 14:00:00,74.76,74.82,74.69,74.69,40433.0,74.5157,74.5755,74.4459,74.4459,40433.0
2024-07-10 14:10:00,74.69,74.82,74.65,74.77,47716.0,74.4459,74.5755,74.4061,74.5257,47716.0
2024-07-10 14:20:00,74.77,74.83,74.72,74.8,42110.0,74.5257,74.5855,74.4758,74.5556,42110.0
2024-07-10 14:30:00,74.79,74.79,74.7,74.74,54772.0,74.5456,74.5456,74.4559,74.4958,54772.0
2024-07-10 14:40:00,74.73,74.86,74.66,74.85,59705.0,74.4858,74.6154,74.416,74.6054,59705.0
2024-07-10 14:50:00,74.85,74.94,74.65,74.66,75202.0,74.6054,74.6951,74.4061,74.416,75202.0
2024-07-10 15:00:00,74.65,74.65,74.38,74.55,107587.0,74.4061,74.4061,74.1369,74.3064,107587.0
2024-07-10 15:10:00,74.55,74.57,74.44,74.5,71893.0,74.3064,74.3263,74.1967,74.2565,71893.0
2024-07-10 15:20:00,74.5,74.74,74.4,74.72,167801.0,74.2565,74.4958,74.1569,74.4758,167801.0
2024-07-10 15:30:00,74.72,74.84,74.65,74.81,224920.0,74.4758,74.5954,74.4061,74.5655,224920.0
2024-07-10 15:40:00,74.81,74.83,74.65,74.81,142181.0,74.5655,74.5855,74.4061,74.5655,142181.0
2024-07-10 15:50:00,74.79,74.97,74.64,74.85,674444.0,74.5456,74.725,74.3961,74.6054,674444.0
2024-07-11 09:30:00,75.25,75.31,74.69,74.82,146681.0,75.0041,75.0639,74.4459,74.5755,146681.0
2024-07-11 09:40:00,74.78,74.8,74.14,74.15,172914.0,74.5356,74.5556,73.8977,73.9077,172914.0
2024-07-11 09:50:00,74.15,74.34,73.56,74.25,152675.0,73.9077,74.0971,73.3196,74.0074,152675.0
2024-07-11 10:00:00,74.25,74.72,74.13,74.65,80981.0,74.0074,74.4758,73.8878,74.4061,80981.0
2024-07-11 10:10:00,74.65,74.76,73.32,73.39,136092.0,74.4061,74.5157,73.0804,73.1502,136092.0
2024-07-11 10:20:00,73.36,74.32,73.34,74.19,55836.0,73.1203,74.0771,73.1003,73.9476,55836.0
2024-07-11 10:30:00,74.19,74.47,74.05,74.1,70353.0,73.9476,74.2266,73.808,73.8578,70353.0
2024-07-11 10:40:00,74.12,74.2,73.86,74.12,95505.0,73.8778,73.9575,73.6186,73.8778,95505.0
2024-07-11 10:50:00,74.11,74.23,73.51,73.58,96812.0,73.8678,73.9874,73.2698,73.3395,96812.0
2024-07-11 11:00:00,73.56,73.63,73.18,73.5,98661.0,73.3196,73.3894,72.9409,73.2598,98661.0
2024-07-11 11:10:00,73.51,73.67,73.26,73.37,73891.0,73.2698,73.4293,73.0206,73.1302,73891.0
2024-07-11 11:20:00,73.35,73.35,72.77,72.83,74365.0,73.1103,73.1103,72.5322,72.592,74365.0
2024-07-11 11:30:00,72.82,72.82,72.21,72.34,154067.0,72.582,72.582,71.974,72.1036,154067.0
2024-07-11 11:40:00,72.33,72.49,72.09,72.2,98845.0,72.0936,72.2531,71.8544,71.9641,98845.0
2024-07-11 11:50:00,72.19,72.25,71.6,71.94,382383.0,71.9541,72.0139,71.366,71.7049,382383.0
2024-07-11 12:00:00,71.92,72.66,71.87,72.62,109391.0,71.685,72.4226,71.6351,72.3827,109391.0
2024-07-11 12:10:00,72.61,72.61,72.28,72.3,76564.0,72.3727,72.3727,72.0438,72.0637,76564.0
2024-07-11 12:20:00,72.28,72.42,72.18,72.41,135239.0,72.0438,72.1833,71.9441,72.1734,135239.0
2024-07-11 12:30:00,72.4,72.78,72.37,72.65,43298.0,72.1634,72.5422,72.1335,72.4126,43298.0
2024-07-11 12:40:00,72.56,72.63,72.07,72.09,43167.0,72.3229,72.3927,71.8345,71.8544,43167.0
2024-07-11 12:50:00,72.11,72.24,71.95,72.11,57871.0,71.8744,72.0039,71.7149,71.8744,57871.0
2024-07-11 13:00:00,72.1,72.21,71.96,72.08,93214.0,71.8644,71.974,71.7248,71.8444,93214.0
2024-07-11 13:10:00,72.1,72.28,71.96,72.24,68855.0,71.8644,72.0438,71.7248,72.0039,68855.0
2024-07-11 13:20:00,72.22,72.57,72.19,72.53,77270.0,71.984,72.3328,71.9541,72.293,77270.0
2024-07-11 13:30:00,72.53,72.56,72.44,72.46,72074.0,72.293,72.3229,72.2033,72.2232,72074.0
2024-07-11 13:40:00,72.46,72.58,72.3,72.3,65301.0,72.2232,72.3428,72.0637,72.0637,65301.0
2024-07-11 13:50:00,72.3,72.36,72.05,72.05,69297.0,72.0637,72.1235,71.8145,71.8145,69297.0
2024-07-11 14:00:00,72.05,72.11,71.94,72.07,104809.0,71.8145,71.8744,71.7049,71.8345,104809.0
2024-07-11 14:10:00,72.06,72.14,71.99,72.07,54973.0,71.8245,71.9043,71.7547,71.8345,54973.0
2024-07-11 14:20:00,72.06,72.2,72.02,72.04,56806.0,71.8245,71.9641,71.7846,71.8046,56806.0
2024-07-11 14:30:00,72.04,72.37,72.03,72.23,55809.0,71.8046,72.1335,71.7946,71.994,55809.0
2024-07-11 14:40:00,72.22,72.37,72.15,72.37,109012.0,71.984,72.1335,71.9142,72.1335,109012.0
2024-07-11 14:50:00,72.39,72.68,72.36,72.67,60146.0,72.1534,72.4425,72.1235,72.4325,60146.0
2024-07-11 15:00:00,72.69,73.05,72.67,73.05,72489.0,72.4525,72.8113,72.4325,72.8113,72489.0
2024-07-11 15:10:00,73.06,73.16,73.01,73.01,59196.0,72.8212,72.9209,72.7714,72.7714,59196.0
2024-07-11 15:20:00,73.01,73.11,72.69,72.71,53022.0,72.7714,72.8711,72.4525,72.4724,53022.0
2024-07-11 15:30:00,72.7,73.11,72.68,73.11,90548.0,72.4624,72.8711,72.4425,72.8711,90548.0
2024-07-11 15:40:00,73.11,73.11,72.82,73.03,120884.0,72.8711,72.8711,72.582,72.7913,120884.0
2024-07-11 15:50:00,73.03,73.07,72.13,72.14,892277.0,72.7913,72.8312,71.8943,71.9043,892277.0
2024-07-12 09:30:00,72.89,72.97,71.55,71.95,307592.0,72.711,72.7908,71.3743,71.7733,307592.0
2024-07-12 09:40:00,71.92,73.25,71.82,73.24,190875.0,71.7434,73.0702,71.6437,73.0602,190875.0
2024-07-12 09:50:00,73.23,73.65,73.14,73.36,188958.0,73.0502,73.4692,72.9604,73.1799,188958.0
2024-07-12 10:00:00,73.37,73.79,73.21,73.78,172697.0,73.1899,73.6088,73.0303,73.5989,172697.0
2024-07-12 10:10:00,73.75,73.87,73.62,73.67,59902.0,73.5689,73.6886,73.4392,73.4891,59902.0
2024-07-12 10:20:00,73.68,74.0,73.59,74.0,76456.0,73.4991,73.8183,73.4093,73.8183,76456.0
2024-07-12 10:30:00,73.99,74.46,73.96,74.45,108244.0,73.8083,74.2772,73.7784,74.2672,108244.0
2024-07-12 10:40:00,74.46,74.6,74.05,74.14,139005.0,74.2772,74.4168,73.8682,73.958,139005.0
2024-07-12 10:50:00,74.12,74.31,74.08,74.09,88807.0,73.938,74.1276,73.8981,73.9081,88807.0
2024-07-12 11:00:00,74.11,74.17,74.0,74.13,69831.0,73.928,73.9879,73.8183,73.948,69831.0
2024-07-12 11:10:00,74.09,74.31,74.08,74.1,80416.0,73.9081,74.1276,73.8981,73.9181,80416.0
2024-07-12 11:20:00,74.1,74.1,73.74,73.95,78740.0,73.9181,73.9181,73.559,73.7684,78740.0
2024-07-12 11:30:00,73.94,73.94,73.69,73.94,76818.0,73.7585,73.7585,73.5091,73.7585,76818.0
2024-07-12 11:40:00,73.94,74.12,73.93,74.12,77164.0,73.7585,73.938,73.7485,73.938,77164.0
2024-07-12 11:50:00,74.12,74.18,73.6,73.65,82581.0,73.938,73.9979,73.4193,73.4692,82581.0
2024-07-12 12:00:00,73.63,73.88,73.48,73.52,75886.0,73.4492,73.6986,73.2996,73.3395,75886.0
2024-07-12 12:10:00,73.53,73.64,73.39,73.63,37892.0,73.3495,73.4592,73.2098,73.4492,37892.0
2024-07-12 12:20:00,73.63,73.82,73.58,73.64,39967.0,73.4492,73.6388,73.3993,73.4592,39967.0
2024-07-12 12:30:00,73.65,73.8,73.52,73.79,40254.0,73.4692,73.6188,73.3395,73.6088,40254.0
2024-07-12 12:40:00,73.78,73.79,73.57,73.62,32856.0,73.5989,73.6088,73.3894,73.4392,32856.0
2024-07-12 12:50:00,73.65,73.91,73.65,73.86,50544.0,73.4692,73.7285,73.4692,73.6787,50544.0
2024-07-12 13:00:00,73.87,73.95,73.75,73.9,39866.0,73.6886,73.7684,73.5689,73.7186,39866.0
2024-07-12 13:10:00,73.91,73.98,73.85,73.87,40028.0,73.7285,73.7984,73.6687,73.6886,40028.0
2024-07-12 13:20:00,73.86,73.97,73.83,73.96,36640.0,73.6787,73.7884,73.6487,73.7784,36640.0
2024-07-12 13:30:00,73.95,74.32,73.94,74.27,128110.0,73.7684,74.1375,73.7585,74.0876,128110.0
2024-07-12 13:40:00,74.27,74.37,74.21,74.32,58480.0,74.0876,74.1874,74.0278,74.1375,58480.0
2024-07-12 13:50:00,74.32,74.55,74.22,74.25,93709.0,74.1375,74.367,74.0378,74.0677,93709.0
2024-07-12 14:00:00,74.25,74.49,74.17,74.47,53109.0,74.0677,74.3071,73.9879,74.2872,53109.0
2024-07-12 14:10:00,74.48,74.66,74.47,74.58,93399.0,74.2971,74.4767,74.2872,74.3969,93399.0
2024-07-12 14:20:00,74.58,74.6,74.44,74.58,62078.0,74.3969,74.4168,74.2572,74.3969,62078.0
2024-07-12 14:30:00,74.59,74.72,74.52,74.71,129461.0,74.4069,74.5365,74.337,74.5266,129461.0
2024-07-12 14:40:00,74.72,74.76,74.57,74.6,75669.0,74.5365,74.5764,74.3869,74.4168,75669.0
2024-07-12 14:50:00,74.6,74.78,74.56,74.76,66843.0,74.4168,74.5964,74.3769,74.5764,66843.0
2024-07-12 15:00:00,74.75,74.79,74.68,74.71,118537.0,74.5665,74.6064,74.4966,74.5266,118537.0
2024-07-12 15:10:00,74.7,74.76,74.43,74.46,90031.0,74.5166,74.5764,74.2473,74.2772,90031.0
2024-07-12 15:20:00,74.45,74.48,74.21,74.4,124673.0,74.2672,74.2971,74.0278,74.2173,124673.0
2024-07-12 15:30:00,74.39,74.39,73.81,73.89,185630.0,74.2074,74.2074,73.6288,73.7086,185630.0
2024-07-12 15:40:00,73.89,73.97,73.57,73.58,200492.0,73.7086,73.7884,73.3894,73.3993,200492.0
2024-07-12 15:50:00,73.59,73.68,73.4,73.61,537837.0,73.4093,73.4991,73.2198,73.4293,537837.0
2024-07-15 09:30:00,73.88,74.05,72.96,73.01,396654.0,73.6986,73.8682,72.7809,72.8307,396654.0
2024-07-15 09:40:00,73.01,73.57,72.92,73.41,129171.0,72.8307,73.3894,72.741,73.2298,129171.0
2024-07-15 09:50:00,73.42,73.64,73.08,73.39,197743.0,73.2397,73.4592,72.9006,73.2098,197743.0
2024-07-15 10:00:00,73.39,73.82,73.27,73.8,83800.0,73.2098,73.6388,73.0901,73.6188,83800.0
2024-07-15 10:10:00,73.8,73.82,73.39,73.5,74760.0,73.6188,73.6388,73.2098,73.3195,74760.0
2024-07-15 10:20:00,73.53,73.76,73.49,73.64,54471.0,73.3495,73.5789,73.3096,73.4592,54471.0
2024-07-15 10:30:00,73.62,73.91,73.6,73.84,51555.0,73.4392,73.7285,73.4193,73.6587,51555.0
2024-07-15 10:40:00,73.83,73.99,73.76,73.98,59689.0,73.6487,73.8083,73.5789,73.7984,59689.0
2024-07-15 10:50:00,73.98,74.12,73.84,73.9,95998.0,73.7984,73.938,73.6587,73.7186,95998.0
2024-07-15 11:00:00,73.92,74.05,73.87,73.95,89024.0,73.7385,73.8682,73.6886,73.7684,89024.0
2024-07-15 11:10:00,73.95,74.2,73.94,74.09,88340.0,73.7684,74.0178,73.7585,73.9081,88340.0
2024-07-15 11:20:00,74.11,74.26,73.92,73.95,51162.0,73.928,74.0777,73.7385,73.7684,51162.0
2024-07-15 11:30:00,73.95,74.2,73.88,74.15,35885.0,73.7684,74.0178,73.6986,73.9679,35885.0
2024-07-15 11:40:00,74.15,74.2,73.68,73.94,111733.0,73.9679,74.0178,73.4991,73.7585,111733.0
2024-07-15 11:50:00,73.95,74.07,73.8,74.07,51367.0,73.7684,73.8881,73.6188,73.8881,51367.0
2024-07-15 12:00:00,74.07,74.12,73.74,73.83,28776.0,73.8881,73.938,73.559,73.6487,28776.0
2024-07-15 12:10:00,73.82,73.83,73.37,73.38,55666.0,73.6388,73.6487,73.1899,73.1998,55666.0
2024-07-15 12:20:00,73.36,73.93,73.29,73.93,30703.0,73.1799,73.7485,73.1101,73.7485,30703.0
2024-07-15 12:30:00,73.92,73.98,73.7,73.84,43521.0,73.7385,73.7984,73.519,73.6587,43521.0
2024-07-15 12:40:00,73.83,74.0,73.76,73.86,61728.0,73.6487,73.8183,73.5789,73.6787,61728.0
2024-07-15 12:50:00,73.86,73.86,73.48,73.54,185193.0,73.6787,73.6787,73.2996,73.3594,185193.0
2024-07-15 13:00:00,73.51,73.64,73.26,73.57,45027.0,73.3295,73.4592,73.0801,73.3894,45027.0
2024-07-15 13:10:00,73.57,73.64,73.38,73.5,62698.0,73.3894,73.4592,73.1998,73.3195,62698.0
2024-07-15 13:20:00,73.5,73.63,73.38,73.41,98847.0,73.3195,73.4492,73.1998,73.2298,98847.0
2024-07-15 13:30:00,73.37,73.45,73.21,73.36,56873.0,73.1899,73.2697,73.0303,73.1799,56873.0
2024-07-15 13:40:00,73.36,73.51,73.27,73.46,46772.0,73.1799,73.3295,73.0901,73.2796,46772.0
2024-07-15 13:50:00,73.45,73.52,73.24,73.3,38639.0,73.2697,73.3395,73.0602,73.12,38639.0
2024-07-15 14:00:00,73.3,73.43,73.24,73.39,48900.0,73.12,73.2497,73.0602,73.2098,48900.0
2024-07-15 14:10:00,73.39,73.44,73.27,73.3,46799.0,73.2098,73.2597,73.0901,73.12,46799.0
2024-07-15 14:20:00,73.32,73.6,73.3,73.58,161869.0,73.14,73.4193,73.12,73.3993,161869.0
2024-07-15 14:30:00,73.57,73.78,73.46,73.52,43142.0,73.3894,73.5989,73.2796,73.3395,43142.0
2024-07-15 14:40:00,73.51,73.59,73.35,73.56,68815.0,73.3295,73.4093,73.1699,73.3794,68815.0
2024-07-15 14:50:00,73.56,73.56,73.4,73.5,40265.0,73.3794,73.3794,73.2198,73.3195,40265.0
2024-07-15 15:00:00,73.5,73.59,73.46,73.49,38361.0,73.3195,73.4093,73.2796,73.3096,38361.0
2024-07-15 15:10:00,73.5,73.83,73.5,73.81,61007.0,73.3195,73.6487,73.3195,73.6288,61007.0
2024-07-15 15:20:00,73.8,73.8,73.6,73.6,48889.0,73.6188,73.6188,73.4193,73.4193,48889.0
2024-07-15 15:30:00,73.59,73.65,73.43,73.49,62759.0,73.4093,73.4692,73.2497,73.3096,62759.0
2024-07-15 15:40:00,73.5,73.6,73.36,73.4,186748.0,73.3195,73.4193,73.1799,73.2198,186748.0
2024-07-15 15:50:00,73.38,73.61,72.96,73.61,931758.0,73.1998,73.4293,72.7809,73.4293,931758.0
2024-07-16 09:30:00,74.0,74.24,73.65,74.19,204950.0,73.8183,74.0577,73.4692,74.0078,204950.0
2024-07-16 09:40:00,74.18,74.35,73.82,73.83,162066.0,73.9979,74.1675,73.6388,73.6487,162066.0
2024-07-16 09:50:00,73.83,74.1,73.47,73.57,152257.0,73.6487,73.9181,73.2896,73.3894,152257.0
2024-07-16 10:00:00,73.57,73.66,72.74,72.8,113293.0,73.3894,73.4791,72.5614,72.6213,113293.0
2024-07-16 10:10:00,72.8,72.88,72.41,72.72,226361.0,72.6213,72.7011,72.2322,72.5415,226361.0
2024-07-16 10:20:00,72.71,72.94,72.62,72.87,72768.0,72.5315,72.7609,72.4417,72.6911,72768.0
2024-07-16 10:30:00,72.86,73.2,72.71,73.19,94838.0,72.6811,73.0203,72.5315,73.0103,94838.0
2024-07-16 10:40:00,73.18,73.46,73.16,73.4,85997.0,73.0003,73.2796,72.9804,73.2198,85997.0
2024-07-16 10:50:00,73.38,73.42,73.2,73.25,190937.0,73.1998,73.2397,73.0203,73.0702,190937.0
2024-07-16 11:00:00,73.26,73.79,73.25,73.71,100806.0,73.0801,73.6088,73.0702,73.529,100806.0
2024-07-16 11:10:00,73.72,73.89,73.62,73.82,98120.0,73.539,73.7086,73.4392,73.6388,98120.0
2024-07-16 11:20:00,73.83,74.35,73.72,74.26,135739.0,73.6487,74.1675,73.539,74.0777,135739.0
2024-07-16 11:30:00,74.3,74.54,74.14,74.53,155933.0,74.1176,74.357,73.958,74.347,155933.0
2024-07-16 11:40:00,74.54,74.87,74.54,74.74,176567.0,74.357,74.6862,74.357,74.5565,176567.0
2024-07-16 11:50:00,74.74,74.88,74.61,74.73,130694.0,74.5565,74.6962,74.4268,74.5465,130694.0
2024-07-16 12:00:00,74.75,74.99,74.27,74.3,112815.0,74.5665,74.8059,74.0876,74.1176,112815.0
2024-07-16 12:10:00,74.31,74.44,74.07,74.27,62418.0,74.1276,74.2572,73.8881,74.0876,62418.0
2024-07-16 12:20:00,74.26,74.28,74.06,74.06,29065.0,74.0777,74.0976,73.8782,73.8782,29065.0
2024-07-16 12:30:00,74.09,74.5,74.01,74.45,50957.0,73.9081,74.3171,73.8283,74.2672,50957.0
2024-07-16 12:40:00,74.45,74.6,74.15,74.58,44569.0,74.2672,74.4168,73.9679,74.3969,44569.0
2024-07-16 12:50:00,74.58,74.81,74.51,74.81,33108.0,74.3969,74.6263,74.3271,74.6263,33108.0
2024-07-16 13:00:00,74.78,74.8,74.52,74.66,39215.0,74.5964,74.6163,74.337,74.4767,39215.0
2024-07-16 13:10:00,74.66,74.66,74.43,74.51,32245.0,74.4767,74.4767,74.2473,74.3271,32245.0
2024-07-16 13:20:00,74.52,74.58,74.39,74.49,31378.0,74.337,74.3969,74.2074,74.3071,31378.0
2024-07-16 13:30:00,74.47,74.56,74.38,74.49,34699.0,74.2872,74.3769,74.1974,74.3071,34699.0
2024-07-16 13:40:00,74.49,74.63,74.39,74.6,35493.0,74.3071,74.4468,74.2074,74.4168,35493.0
2024-07-16 13:50:00,74.6,74.7,74.51,74.66,39637.0,74.4168,74.5166,74.3271,74.4767,39637.0
2024-07-16 14:00:00,74.65,74.7,74.42,74.47,29790.0,74.4667,74.5166,74.2373,74.2872,29790.0
2024-07-16 14:10:00,74.48,74.54,74.35,74.48,66185.0,74.2971,74.357,74.1675,74.2971,66185.0
2024-07-16 14:20:00,74.48,74.83,74.38,74.73,60497.0,74.2971,74.6463,74.1974,74.5465,60497.0
2024-07-16 14:30:00,74.73,75.02,74.67,74.99,104016.0,74.5465,74.8358,74.4867,74.8059,104016.0
2024-07-16 14:40:00,74.99,75.13,74.93,75.08,117896.0,74.8059,74.9455,74.746,74.8957,117896.0
2024-07-16 14:50:00,75.08,75.49,74.95,75.41,103365.0,74.8957,75.3047,74.766,75.2249,103365.0
2024-07-16 15:00:00,75.42,75.42,75.03,75.12,152077.0,75.2348,75.2348,74.8458,74.9356,152077.0
2024-07-16 15:10:00,75.14,75.21,75.02,75.03,108081.0,74.9555,75.0253,74.8358,74.8458,108081.0
2024-07-16 15:20:00,75.03,75.08,74.89,74.99,109253.0,74.8458,74.8957,74.7061,74.8059,109253.0
2024-07-16 15:30:00,74.99,75.12,74.9,75.01,96870.0,74.8059,74.9356,74.7161,74.8258,96870.0
2024-07-16 15:40:00,75.02,75.17,75.02,75.1,118560.0,74.8358,74.9854,74.8358,74.9156,118560.0
2024-07-16 15:50:00,75.12,75.69,75.07,75.59,588843.0,74.9356,75.5042,74.8857,75.4044,588843.0
2024-07-17 09:30:00,72.43,72.72,71.59,72.01,489706.0,72.2522,72.5415,71.4142,71.8332,489706.0
2024-07-17 09:40:00,72.01,72.02,71.62,71.71,322974.0,71.8332,71.8432,71.4442,71.5339,322974.0
2024-07-17 09:50:00,71.72,71.95,71.52,71.56,327759.0,71.5439,71.7733,71.3444,71.3843,327759.0
2024-07-17 10:00:00,71.57,71.61,70.23,70.26,547139.0,71.3943,71.4342,70.0576,70.0875,547139.0
2024-07-17 10:10:00,70.29,70.58,69.96,70.56,397573.0,70.1174,70.4067,69.7882,70.3868,397573.0
2024-07-17 10:20:00,70.57,70.73,70.27,70.68,227731.0,70.3967,70.5563,70.0975,70.5065,227731.0
2024-07-17 10:30:00,70.66,70.82,70.25,70.35,325070.0,70.4865,70.6461,70.0775,70.1773,325070.0
2024-07-17 10:40:00,70.37,71.05,70.31,70.54,292867.0,70.1972,70.8756,70.1374,70.3668,292867.0
2024-07-17 10:50:00,70.55,70.56,70.15,70.36,172575.0,70.3768,70.3868,69.9778,70.1872,172575.0
2024-07-17 11:00:00,70.38,70.49,70.07,70.34,164059.0,70.2072,70.3169,69.898,70.1673,164059.0
2024-07-17 11:10:00,70.34,70.43,70.1,70.32,244435.0,70.1673,70.2571,69.9279,70.1473,244435.0
2024-07-17 11:20:00,70.34,70.6,70.13,70.34,143159.0,70.1673,70.4267,69.9578,70.1673,143159.0
2024-07-17 11:30:00,70.35,70.41,70.02,70.08,106232.0,70.1773,70.2371,69.8481,69.9079,106232.0
2024-07-17 11:40:00,70.07,70.12,69.47,69.48,286638.0,69.898,69.9478,69.2994,69.3094,286638.0
2024-07-17 11:50:00,69.49,69.81,69.45,69.72,257658.0,69.3194,69.6386,69.2795,69.5488,257658.0
2024-07-17 12:00:00,69.71,69.93,69.58,69.67,190258.0,69.5388,69.7583,69.4092,69.4989,190258.0
2024-07-17 12:10:00,69.66,69.69,69.34,69.6,326773.0,69.489,69.5189,69.1698,69.4291,326773.0
2024-07-17 12:20:00,69.62,69.64,69.11,69.25,270580.0,69.4491,69.469,68.9403,69.08,270580.0
2024-07-17 12:30:00,69.24,69.42,69.17,69.35,176759.0,69.07,69.2496,69.0002,69.1797,176759.0
2024-07-17 12:40:00,69.36,69.38,68.76,68.82,378696.0,69.1897,69.2097,68.5912,68.651,378696.0
2024-07-17 12:50:00,68.79,69.25,68.78,69.21,213705.0,68.6211,69.08,68.6111,69.0401,213705.0
2024-07-17 13:00:00,69.21,69.26,68.94,68.94,118793.0,69.0401,69.09,68.7707,68.7707,118793.0
2024-07-17 13:10:00,68.9,69.17,68.89,69.09,80812.0,68.7308,69.0002,68.7209,68.9204,80812.0
2024-07-17 13:20:00,69.09,69.19,68.9,69.06,89257.0,68.9204,69.0201,68.7308,68.8904,89257.0
2024-07-17 13:30:00,69.03,69.31,69.03,69.03,107418.0,68.8605,69.1398,68.8605,68.8605,107418.0
2024-07-17 13:40:00,69.03,69.09,68.94,69.01,94882.0,68.8605,68.9204,68.7707,68.8406,94882.0
2024-07-17 13:50:00,69.01,69.02,68.69,68.81,95968.0,68.8406,68.8505,68.5214,68.6411,95968.0
2024-07-17 14:00:00,68.81,68.89,68.46,68.86,249406.0,68.6411,68.7209,68.2919,68.6909,249406.0
2024-07-17 14:10:00,68.86,69.05,68.8,68.9,154756.0,68.6909,68.8805,68.6311,68.7308,154756.0
2024-07-17 14:20:00,68.91,69.02,68.77,68.84,127594.0,68.7408,68.8505,68.6012,68.671,127594.0
2024-07-17 14:30:00,68.83,68.84,68.38,68.42,137099.0,68.661,68.671,68.2121,68.252,137099.0
2024-07-17 14:40:00,68.45,68.54,68.26,68.26,117047.0,68.2819,68.3717,68.0924,68.0924,117047.0
2024-07-17 14:50:00,68.26,68.59,68.18,68.49,183389.0,68.0924,68.4216,68.0126,68.3218,183389.0
2024-07-17 15:00:00,68.49,68.6,68.33,68.4,132687.0,68.3218,68.4316,68.1622,68.2321,132687.0
2024-07-17 15:10:00,68.39,68.55,68.22,68.27,167409.0,68.2221,68.3817,68.0525,68.1024,167409.0
2024-07-17 15:20:00,68.28,68.83,68.27,68.76,265224.0,68.1124,68.661,68.1024,68.5912,265224.0
2024-07-17 15:30:00,68.76,68.94,68.66,68.83,253917.0,68.5912,68.7707,68.4914,68.661,253917.0
2024-07-17 15:40:00,68.83,69.24,68.73,69.24,492009.0,68.661,69.07,68.5613,69.07,492009.0
2024-07-17 15:50:00,69.23,69.27,67.91,67.91,1839995.0,69.06,69.0999,67.7433,67.7433,1839995.0
2024-07-18 09:30:00,69.74,69.93,68.44,68.74,431691.0,69.5688,69.7583,68.272,68.5712,431691.0
2024-07-18 09:40:00,68.79,68.87,67.91,68.47,190917.0,68.6211,68.7009,67.7433,68.3019,190917.0
2024-07-18 09:50:00,68.48,68.69,68.01,68.57,138429.0,68.3119,68.5214,67.843,68.4016,138429.0
2024-07-18 10:00:00,68.56,69.05,68.54,68.67,236659.0,68.3917,68.8805,68.3717,68.5014,236659.0
2024-07-18 10:10:00,68.66,68.7,68.16,68.25,168492.0,68.4914,68.5313,67.9927,68.0824,168492.0
2024-07-18 10:20:00,68.24,68.34,68.02,68.09,115589.0,68.0725,68.1722,67.853,67.9228,115589.0
2024-07-18 10:30:00,68.09,68.09,67.18,67.22,300064.0,67.9228,67.9228,67.0151,67.055,300064.0
2024-07-18 10:40:00,67.21,67.22,66.42,66.89,286106.0,67.045,67.055,66.2569,66.7258,286106.0
2024-07-18 10:50:00,66.91,67.71,66.9,67.49,177731.0,66.7457,67.5438,66.7357,67.3243,177731.0
2024-07-18 11:00:00,67.46,67.58,66.56,66.58,164574.0,67.2944,67.4141,66.3966,66.4165,164574.0
2024-07-18 11:10:00,66.6,66.64,66.36,66.52,191400.0,66.4365,66.4764,66.1971,66.3567,191400.0
2024-07-18 11:20:00,66.52,66.67,66.33,66.46,151477.0,66.3567,66.5063,66.1671,66.2968,151477.0
2024-07-18 11:30:00,66.45,66.45,66.0,66.37,219158.0,66.2868,66.2868,65.838,66.207,219158.0
2024-07-18 11:40:00,66.36,66.66,66.19,66.19,143027.0,66.1971,66.4963,66.0275,66.0275,143027.0
2024-07-18 11:50:00,66.2,66.53,66.1,66.26,158672.0,66.0375,66.3667,65.9377,66.0973,158672.0
2024-07-18 12:00:00,66.23,66.71,66.13,66.63,177595.0,66.0674,66.5462,65.9676,66.4664,177595.0
2024-07-18 12:10:00,66.64,66.81,66.54,66.78,141476.0,66.4764,66.646,66.3766,66.616,141476.0
2024-07-18 12:20:00,66.78,67.04,66.71,66.84,163239.0,66.616,66.8754,66.5462,66.6759,163239.0
2024-07-18 12:30:00,66.84,67.35,66.71,67.23,139653.0,66.6759,67.1846,66.5462,67.0649,139653.0
2024-07-18 12:40:00,67.22,67.45,67.12,67.28,102548.0,67.055,67.2844,66.9552,67.1148,102548.0
2024-07-18 12:50:00,67.27,67.59,67.18,67.59,73126.0,67.1048,67.4241,67.0151,67.4241,73126.0
2024-07-18 13:00:00,67.59,67.7,66.97,66.99,104976.0,67.4241,67.5338,66.8056,66.8255,104976.0
2024-07-18 13:10:00,66.99,67.46,66.97,67.42,77137.0,66.8255,67.2944,66.8056,67.2545,77137.0
2024-07-18 13:20:00,67.4,67.66,67.1,67.14,88985.0,67.2345,67.4939,66.9353,66.9752,88985.0
2024-07-18 13:30:00,67.15,67.29,66.86,66.94,103159.0,66.9851,67.1248,66.6958,66.7756,103159.0
2024-07-18 13:40:00,66.94,67.29,66.88,67.09,98205.0,66.7756,67.1248,66.7158,66.9253,98205.0
2024-07-18 13:50:00,67.08,67.08,66.57,66.6,87365.0,66.9153,66.9153,66.4066,66.4365,87365.0
2024-07-18 14:00:00,66.61,66.77,66.39,66.76,157870.0,66.4465,66.6061,66.227,66.5961,157870.0
2024-07-18 14:10:00,66.75,66.77,66.41,66.54,143262.0,66.5861,66.6061,66.2469,66.3766,143262.0
2024-07-18 14:20:00,66.53,66.84,66.5,66.58,100526.0,66.3667,66.6759,66.3367,66.4165,100526.0
2024-07-18 14:30:00,66.58,66.65,66.32,66.32,160285.0,66.4165,66.4864,66.1572,66.1572,160285.0
2024-07-18 14:40:00,66.31,66.46,66.31,66.38,76361.0,66.1472,66.2968,66.1472,66.217,76361.0
2024-07-18 14:50:00,66.38,66.69,66.36,66.66,102692.0,66.217,66.5263,66.1971,66.4963,102692.0
2024-07-18 15:00:00,66.66,66.79,66.43,66.58,87164.0,66.4963,66.626,66.2669,66.4165,87164.0
2024-07-18 15:10:00,66.58,66.61,66.22,66.31,86019.0,66.4165,66.4465,66.0574,66.1472,86019.0
2024-07-18 15:20:00,66.32,66.71,66.25,66.7,221640.0,66.1572,66.5462,66.0873,66.5362,221640.0
2024-07-18 15:30:00,66.69,67.15,66.66,67.15,176537.0,66.5263,66.9851,66.4963,66.9851,176537.0
2024-07-18 15:40:00,67.17,68.44,67.14,68.43,302723.0,67.0051,68.272,66.9752,68.262,302723.0
2024-07-18 15:50:00,68.43,68.43,67.65,68.2,1057781.0,68.262,68.262,67.4839,68.0326,1057781.0
2024-07-19 09:30:00,68.09,68.37,67.44,68.24,282328.0,67.9228,68.2021,67.2744,68.0725,282328.0
2024-07-19 09:40:00,68.21,68.52,67.35,67.6,120220.0,68.0425,68.3518,67.1846,67.434,120220.0
2024-07-19 09:50:00,67.63,67.91,67.46,67.49,84304.0,67.464,67.7433,67.2944,67.3243,84304.0
2024-07-19 10:00:00,67.47,67.47,67.06,67.34,97880.0,67.3043,67.3043,66.8954,67.1747,97880.0
2024-07-19 10:10:00,67.32,67.32,66.67,66.98,208553.0,67.1547,67.1547,66.5063,66.8155,208553.0
2024-07-19 10:20:00,66.98,67.04,66.46,66.52,83149.0,66.8155,66.8754,66.2968,66.3567,83149.0
2024-07-19 10:30:00,66.55,66.65,66.22,66.5,120197.0,66.3866,66.4864,66.0574,66.3367,120197.0
2024-07-19 10:40:00,66.51,66.51,66.22,66.45,120655.0,66.3467,66.3467,66.0574,66.2868,120655.0
2024-07-19 10:50:00,66.45,66.78,66.39,66.6,174636.0,66.2868,66.616,66.227,66.4365,174636.0
2024-07-19 11:00:00,66.6,66.99,66.41,66.43,155221.0,66.4365,66.8255,66.2469,66.2669,155221.0
2024-07-19 11:10:00,66.43,66.61,66.32,66.51,127479.0,66.2669,66.4465,66.1572,66.3467,127479.0
2024-07-19 11:20:00,66.52,66.61,66.23,66.3,96737.0,66.3567,66.4465,66.0674,66.1372,96737.0
2024-07-19 11:30:00,66.32,66.48,66.22,66.27,92563.0,66.1572,66.3168,66.0574,66.1073,92563.0
2024-07-19 11:40:00,66.27,66.65,66.17,66.57,79425.0,66.1073,66.4864,66.0075,66.4066,79425.0
2024-07-19 11:50:00,66.59,66.84,66.49,66.84,82190.0,66.4265,66.6759,66.3268,66.6759,82190.0
2024-07-19 12:00:00,66.84,66.84,66.27,66.48,101533.0,66.6759,66.6759,66.1073,66.3168,101533.0
2024-07-19 12:10:00,66.46,66.53,66.19,66.25,90307.0,66.2968,66.3667,66.0275,66.0873,90307.0
2024-07-19 12:20:00,66.26,66.4,66.18,66.26,108018.0,66.0973,66.237,66.0175,66.0973,108018.0
2024-07-19 12:30:00,66.24,66.36,66.14,66.25,98300.0,66.0774,66.1971,65.9776,66.0873,98300.0
2024-07-19 12:40:00,66.26,66.4,66.03,66.11,116918.0,66.0973,66.237,65.8679,65.9477,116918.0
2024-07-19 12:50:00,66.1,66.34,66.07,66.28,115783.0,65.9377,66.1771,65.9078,66.1173,115783.0
2024-07-19 13:00:00,66.27,66.38,66.08,66.38,103903.0,66.1073,66.217,65.9178,66.217,103903.0
2024-07-19 13:10:00,66.38,66.6,66.35,66.41,99232.0,66.217,66.4365,66.1871,66.2469,99232.0
2024-07-19 13:20:00,66.4,66.61,66.33,66.52,106008.0,66.237,66.4465,66.1671,66.3567,106008.0
2024-07-19 13:30:00,66.5,66.75,66.28,66.72,79607.0,66.3367,66.5861,66.1173,66.5562,79607.0
2024-07-19 13:40:00,66.71,66.86,66.47,66.82,110968.0,66.5462,66.6958,66.3068,66.6559,110968.0
2024-07-19 13:50:00,66.83,66.86,66.6,66.74,90995.0,66.6659,66.6958,66.4365,66.5761,90995.0
2024-07-19 14:00:00,66.74,66.97,66.63,66.89,85341.0,66.5761,66.8056,66.4664,66.7258,85341.0
2024-07-19 14:10:00,66.87,67.0,66.83,66.89,83788.0,66.7058,66.8355,66.6659,66.7258,83788.0
2024-07-19 14:20:00,66.89,66.94,66.73,66.84,58402.0,66.7258,66.7756,66.5662,66.6759,58402.0
2024-07-19 14:30:00,66.84,66.96,66.71,66.71,82377.0,66.6759,66.7956,66.5462,66.5462,82377.0
2024-07-19 14:40:00,66.72,66.82,66.64,66.77,109734.0,66.5562,66.6559,66.4764,66.6061,109734.0
2024-07-19 14:50:00,66.77,67.07,66.77,67.06,89828.0,66.6061,66.9053,66.6061,66.8954,89828.0
2024-07-19 15:00:00,67.06,67.67,67.04,67.41,164796.0,66.8954,67.5039,66.8754,67.2445,164796.0
2024-07-19 15:10:00,67.42,67.57,67.25,67.49,99232.0,67.2545,67.4041,67.0849,67.3243,99232.0
2024-07-19 15:20:00,67.49,67.53,67.33,67.36,107541.0,67.3243,67.3642,67.1647,67.1946,107541.0
2024-07-19 15:30:00,67.35,67.36,66.85,66.87,142289.0,67.1846,67.1946,66.6859,66.7058,142289.0
2024-07-19 15:40:00,66.88,67.01,66.51,66.52,161551.0,66.7158,66.8455,66.3467,66.3567,161551.0
2024-07-19 15:50:00,66.5,66.7,66.45,66.56,711819.0,66.3367,66.5362,66.2868,66.3966,711819.0
2024-07-22 09:30:00,68.13,68.18,66.56,66.9,331595.0,67.9627,68.0126,66.3966,66.7357,331595.0
2024-07-22 09:40:00,66.92,68.08,66.91,67.9,312104.0,66.7557,67.9128,66.7457,67.7333,312104.0
2024-07-22 09:50:00,67.95,68.01,66.95,67.0,191743.0,67.7832,67.843,66.7856,66.8355,191743.0
2024-07-22 10:00:00,67.01,67.09,66.69,66.81,141653.0,66.8455,66.9253,66.5263,66.646,141653.0
2024-07-22 10:10:00,66.81,67.5,66.81,67.32,124208.0,66.646,67.3343,66.646,67.1547,124208.0
2024-07-22 10:20:00,67.32,67.65,67.06,67.51,138680.0,67.1547,67.4839,66.8954,67.3442,138680.0
2024-07-22 10:30:00,67.51,67.61,67.29,67.54,88471.0,67.3442,67.444,67.1248,67.3742,88471.0
2024-07-22 10:40:00,67.53,67.68,67.49,67.54,62067.0,67.3642,67.5138,67.3243,67.3742,62067.0
2024-07-22 10:50:00,67.53,67.53,67.24,67.31,55513.0,67.3642,67.3642,67.0749,67.1447,55513.0
2024-07-22 11:00:00,67.33,67.64,66.93,66.93,104329.0,67.1647,67.4739,66.7657,66.7657,104329.0
2024-07-22 11:10:00,66.92,67.34,66.91,67.09,87490.0,66.7557,67.1747,66.7457,66.9253,87490.0
2024-07-22 11:20:00,67.08,67.34,66.83,66.84,73623.0,66.9153,67.1747,66.6659,66.6759,73623.0
2024-07-22 11:30:00,66.83,66.91,66.34,66.87,108109.0,66.6659,66.7457,66.1771,66.7058,108109.0
2024-07-22 11:40:00,66.88,67.38,66.78,67.34,82991.0,66.7158,67.2146,66.616,67.1747,82991.0
2024-07-22 11:50:00,67.34,67.58,67.31,67.54,94262.0,67.1747,67.4141,67.1447,67.3742,94262.0
2024-07-22 12:00:00,67.54,67.58,67.02,67.26,99056.0,67.3742,67.4141,66.8555,67.0949,99056.0
2024-07-22 12:10:00,67.26,67.46,67.23,67.39,43539.0,67.0949,67.2944,67.0649,67.2245,43539.0
2024-07-22 12:20:00,67.4,67.54,67.36,67.48,62360.0,67.2345,67.3742,67.1946,67.3143,62360.0
2024-07-22 12:30:00,67.48,67.84,67.43,67.84,121623.0,67.3143,67.6734,67.2644,67.6734,121623.0
2024-07-22 12:40:00,67.84,67.91,67.7,67.77,167789.0,67.6734,67.7433,67.5338,67.6036,167789.0
2024-07-22 12:50:00,67.79,67.91,67.63,67.72,99661.0,67.6236,67.7433,67.464,67.5537,99661.0
2024-07-22 13:00:00,67.75,67.85,67.67,67.82,83962.0,67.5837,67.6834,67.5039,67.6535,83962.0
2024-07-22 13:10:00,67.82,67.9,67.69,67.75,112991.0,67.6535,67.7333,67.5238,67.5837,112991.0
2024-07-22 13:20:00,67.74,67.97,67.58,67.94,74479.0,67.5737,67.8031,67.4141,67.7732,74479.0
2024-07-22 13:30:00,67.95,68.1,67.9,68.08,100781.0,67.7832,67.9328,67.7333,67.9128,100781.0
2024-07-22 13:40:00,68.07,68.31,68.06,68.22,111456.0,67.9029,68.1423,67.8929,68.0525,111456.0
2024-07-22 13:50:00,68.22,68.25,68.09,68.2,59719.0,68.0525,68.0824,67.9228,68.0326,59719.0
2024-07-22 14:00:00,68.2,68.63,68.18,68.55,108528.0,68.0326,68.4615,68.0126,68.3817,108528.0
2024-07-22 14:10:00,68.55,68.58,68.41,68.58,82790.0,68.3817,68.4116,68.242,68.4116,82790.0
2024-07-22 14:20:00,68.58,68.78,68.53,68.72,52283.0,68.4116,68.6111,68.3617,68.5513,52283.0
2024-07-22 14:30:00,68.72,68.82,68.62,68.76,56872.0,68.5513,68.651,68.4515,68.5912,56872.0
2024-07-22 14:40:00,68.76,68.76,68.43,68.49,53481.0,68.5912,68.5912,68.262,68.3218,53481.0
2024-07-22 14:50:00,68.49,68.64,68.28,68.32,142030.0,68.3218,68.4715,68.1124,68.1523,142030.0
2024-07-22 15:00:00,68.31,68.59,68.16,68.57,78007.0,68.1423,68.4216,67.9927,68.4016,78007.0
2024-07-22 15:10:00,68.59,68.83,68.58,68.72,74983.0,68.4216,68.661,68.4116,68.5513,74983.0
2024-07-22 15:20:00,68.71,68.74,68.39,68.47,83278.0,68.5413,68.5712,68.2221,68.3019,83278.0
2024-07-22 15:30:00,68.47,68.68,68.36,68.68,144333.0,68.3019,68.5114,68.1922,68.5114,144333.0
2024-07-22 15:40:00,68.67,69.04,68.64,69.01,152962.0,68.5014,68.8705,68.4715,68.8406,152962.0
2024-07-22 15:50:00,69.0,69.16,68.83,69.13,1177894.0,68.8306,68.9902,68.661,68.9603,1177894.0
2024-07-23 09:30:00,68.03,69.06,68.03,68.97,220454.0,67.863,68.8904,67.863,68.8007,220454.0
2024-07-23 09:40:00,68.97,69.83,68.96,69.45,186892.0,68.8007,69.6586,68.7907,69.2795,186892.0
2024-07-23 09:50:00,69.41,69.5,68.93,69.47,91065.0,69.2396,69.3294,68.7608,69.2994,91065.0
2024-07-23 10:00:00,69.49,69.7,69.13,69.64,68625.0,69.3194,69.5289,68.9603,69.469,68625.0
2024-07-23 10:10:00,69.64,69.68,69.38,69.64,59589.0,69.469,69.5089,69.2097,69.469,59589.0
2024-07-23 10:20:00,69.66,69.88,69.6,69.73,81194.0,69.489,69.7084,69.4291,69.5588,81194.0
2024-07-23 10:30:00,69.75,69.75,69.44,69.56,69184.0,69.5787,69.5787,69.2695,69.3892,69184.0
2024-07-23 10:40:00,69.54,69.61,69.1,69.14,69304.0,69.3693,69.4391,68.9303,68.9702,69304.0
2024-07-23 10:50:00,69.14,69.23,69.01,69.12,133695.0,68.9702,69.06,68.8406,68.9503,133695.0
2024-07-23 11:00:00,69.11,69.3,69.05,69.3,62824.0,68.9403,69.1299,68.8805,69.1299,62824.0
2024-07-23 11:10:00,69.32,69.87,69.32,69.81,63423.0,69.1498,69.6985,69.1498,69.6386,63423.0
2024-07-23 11:20:00,69.78,69.91,69.51,69.62,91241.0,69.6087,69.7384,69.3393,69.4491,91241.0
2024-07-23 11:30:00,69.62,69.8,69.5,69.66,71865.0,69.4491,69.6286,69.3294,69.489,71865.0
2024-07-23 11:40:00,69.67,69.76,69.5,69.56,58286.0,69.4989,69.5887,69.3294,69.3892,58286.0
2024-07-23 11:50:00,69.55,69.65,69.3,69.31,74935.0,69.3792,69.479,69.1299,69.1398,74935.0
2024-07-23 12:00:00,69.31,69.43,69.23,69.35,47126.0,69.1398,69.2595,69.06,69.1797,47126.0
2024-07-23 12:10:00,69.36,69.39,68.96,68.98,66759.0,69.1897,69.2196,68.7907,68.8106,66759.0
2024-07-23 12:20:00,69.0,69.01,68.71,68.95,94478.0,68.8306,68.8406,68.5413,68.7807,94478.0
2024-07-23 12:30:00,68.95,69.14,68.84,69.02,49937.0,68.7807,68.9702,68.671,68.8505,49937.0
2024-07-23 12:40:00,69.04,69.12,68.95,69.0,31818.0,68.8705,68.9503,68.7807,68.8306,31818.0
2024-07-23 12:50:00,68.99,69.04,68.8,68.86,32831.0,68.8206,68.8705,68.6311,68.6909,32831.0
2024-07-23 13:00:00,68.85,68.93,68.57,68.59,51660.0,68.681,68.7608,68.4016,68.4216,51660.0
2024-07-23 13:10:00,68.59,68.64,68.46,68.53,66132.0,68.4216,68.4715,68.2919,68.3617,66132.0
2024-07-23 13:20:00,68.54,68.79,68.54,68.72,88719.0,68.3717,68.6211,68.3717,68.5513,88719.0
2024-07-23 13:30:00,68.71,68.8,68.57,68.58,36650.0,68.5413,68.6311,68.4016,68.4116,36650.0
2024-07-23 13:40:00,68.59,68.7,68.53,68.67,33729.0,68.4216,68.5313,68.3617,68.5014,33729.0
2024-07-23 13:50:00,68.67,68.82,68.63,68.7,52287.0,68.5014,68.651,68.4615,68.5313,52287.0
2024-07-23 14:00:00,68.7,68.88,68.7,68.87,29255.0,68.5313,68.7109,68.5313,68.7009,29255.0
2024-07-23 14:10:00,68.86,68.87,68.69,68.69,40615.0,68.6909,68.7009,68.5214,68.5214,40615.0
2024-07-23 14:20:00,68.69,68.72,68.56,68.66,31451.0,68.5214,68.5513,68.3917,68.4914,31451.0
2024-07-23 14:30:00,68.66,68.81,68.64,68.78,37788.0,68.4914,68.6411,68.4715,68.6111,37788.0
2024-07-23 14:40:00,68.76,68.8,68.69,68.76,20669.0,68.5912,68.6311,68.5214,68.5912,20669.0
2024-07-23 14:50:00,68.75,68.89,68.74,68.87,35883.0,68.5812,68.7209,68.5712,68.7009,35883.0
2024-07-23 15:00:00,68.88,69.02,68.86,68.98,33781.0,68.7109,68.8505,68.6909,68.8106,33781.0
2024-07-23 15:10:00,68.98,69.09,68.89,68.9,42130.0,68.8106,68.9204,68.7209,68.7308,42130.0
2024-07-23 15:20:00,68.89,69.11,68.89,68.95,68894.0,68.7209,68.9403,68.7209,68.7807,68894.0
2024-07-23 15:30:00,68.95,68.95,68.81,68.89,90972.0,68.7807,68.7807,68.6411,68.7209,90972.0
2024-07-23 15:40:00,68.89,68.9,68.61,68.75,134667.0,68.7209,68.7308,68.4415,68.5812,134667.0
2024-07-23 15:50:00,68.75,68.81,68.33,68.4,472350.0,68.5812,68.6411,68.1622,68.2321,472350.0
2024-07-24 09:30:00,67.05,67.85,66.76,67.26,217320.0,66.8854,67.6834,66.5961,67.0949,217320.0
2024-07-24 09:40:00,67.26,67.42,66.58,67.28,139977.0,67.0949,67.2545,66.4165,67.1148,139977.0
2024-07-24 09:50:00,67.28,67.3,66.7,66.75,119026.0,67.1148,67.1348,66.5362,66.5861,119026.0
2024-07-24 10:00:00,66.73,67.16,66.61,67.01,136586.0,66.5662,66.9951,66.4465,66.8455,136586.0
2024-07-24 10:10:00,66.99,67.2,66.68,67.15,152331.0,66.8255,67.035,66.5163,66.9851,152331.0
2024-07-24 10:20:00,67.14,67.32,66.96,67.2,47093.0,66.9752,67.1547,66.7956,67.035,47093.0
2024-07-24 10:30:00,67.19,67.38,67.12,67.19,64310.0,67.025,67.2146,66.9552,67.025,64310.0
2024-07-24 10:40:00,67.2,67.3,66.85,66.85,89805.0,67.035,67.1348,66.6859,66.6859,89805.0
2024-07-24 10:50:00,66.87,66.89,66.6,66.66,134070.0,66.7058,66.7258,66.4365,66.4963,134070.0
2024-07-24 11:00:00,66.65,66.67,66.16,66.35,161948.0,66.4864,66.5063,65.9976,66.1871,161948.0
2024-07-24 11:10:00,66.33,66.37,65.96,66.02,135813.0,66.1671,66.207,65.7981,65.8579,135813.0
2024-07-24 11:20:00,66.03,66.22,65.86,66.05,162501.0,65.8679,66.0574,65.6983,65.8878,162501.0
2024-07-24 11:30:00,66.04,66.21,65.89,66.17,66505.0,65.8779,66.0474,65.7282,66.0075,66505.0
2024-07-24 11:40:00,66.16,66.2,65.91,65.98,38230.0,65.9976,66.0375,65.7482,65.818,38230.0
2024-07-24 11:50:00,65.99,66.15,65.82,65.83,75326.0,65.828,65.9876,65.6584,65.6684,75326.0
2024-07-24 12:00:00,65.82,65.87,65.6,65.74,100306.0,65.6584,65.7083,65.4389,65.5786,100306.0
2024-07-24 12:10:00,65.75,66.0,65.66,65.79,126035.0,65.5886,65.838,65.4988,65.6285,126035.0
2024-07-24 12:20:00,65.77,65.88,65.61,65.61,39943.0,65.6085,65.7182,65.4489,65.4489,39943.0
2024-07-24 12:30:00,65.6,65.68,65.45,65.48,105287.0,65.4389,65.5187,65.2893,65.3192,105287.0
2024-07-24 12:40:00,65.5,65.57,65.17,65.45,142341.0,65.3392,65.409,65.01,65.2893,142341.0
2024-07-24 12:50:00,65.44,65.48,65.34,65.39,73448.0,65.2793,65.3192,65.1796,65.2295,73448.0
2024-07-24 13:00:00,65.39,65.55,65.26,65.52,70079.0,65.2295,65.3891,65.0998,65.3591,70079.0
2024-07-24 13:10:00,65.53,65.79,65.52,65.77,84392.0,65.3691,65.6285,65.3591,65.6085,84392.0
2024-07-24 13:20:00,65.76,65.87,65.66,65.71,87540.0,65.5985,65.7083,65.4988,65.5487,87540.0
2024-07-24 13:30:00,65.7,65.85,65.63,65.82,71434.0,65.5387,65.6883,65.4689,65.6584,71434.0
2024-07-24 13:40:00,65.83,65.92,65.58,65.61,78028.0,65.6684,65.7582,65.419,65.4489,78028.0
2024-07-24 13:50:00,65.6,65.65,65.45,65.45,70444.0,65.4389,65.4888,65.2893,65.2893,70444.0
2024-07-24 14:00:00,65.45,65.48,65.21,65.27,90810.0,65.2893,65.3192,65.0499,65.1097,90810.0
2024-07-24 14:10:00,65.25,65.28,65.06,65.16,118905.0,65.0898,65.1197,64.9003,65.0,118905.0
2024-07-24 14:20:00,65.17,65.17,64.85,64.93,227694.0,65.01,65.01,64.6908,64.7706,227694.0
2024-07-24 14:30:00,64.92,65.05,64.88,64.95,102474.0,64.7606,64.8903,64.7207,64.7905,102474.0
2024-07-24 14:40:00,64.95,64.96,64.55,64.59,109331.0,64.7905,64.8005,64.3915,64.4314,109331.0
2024-07-24 14:50:00,64.59,64.73,64.52,64.68,124484.0,64.4314,64.5711,64.3616,64.5212,124484.0
2024-07-24 15:00:00,64.67,64.73,64.56,64.62,129917.0,64.5112,64.5711,64.4015,64.4613,129917.0
2024-07-24 15:10:00,64.63,64.77,64.53,64.75,126753.0,64.4713,64.611,64.3716,64.591,126753.0
2024-07-24 15:20:00,64.75,64.88,64.6,64.64,125521.0,64.591,64.7207,64.4414,64.4813,125521.0
2024-07-24 15:30:00,64.63,65.24,64.56,65.13,172886.0,64.4713,65.0798,64.4015,64.9701,172886.0
2024-07-24 15:40:00,65.14,65.34,65.03,65.22,262012.0,64.9801,65.1796,64.8703,65.0599,262012.0
2024-07-24 15:50:00,65.21,65.24,64.25,64.36,1667252.0,65.0499,65.0798,64.0923,64.202,1667252.0
2024-07-25 09:30:00,63.85,64.39,63.32,64.17,403708.0,63.6932,64.2319,63.1645,64.0124,403708.0
2024-07-25 09:40:00,64.16,64.88,63.66,63.87,241895.0,64.0025,64.7207,63.5037,63.7132,241895.0
2024-07-25 09:50:00,63.87,64.2,63.27,63.47,153229.0,63.7132,64.0424,63.1147,63.3142,153229.0
2024-07-25 10:00:00,63.45,63.55,62.62,62.82,310967.0,63.2942,63.394,62.4663,62.6658,310967.0
2024-07-25 10:10:00,62.84,62.92,62.12,62.88,562784.0,62.6857,62.7655,61.9675,62.7256,562784.0
2024-07-25 10:20:00,62.86,63.64,62.61,63.58,424137.0,62.7057,63.4837,62.4563,63.4239,424137.0
2024-07-25 10:30:00,63.56,64.19,63.43,64.1,226944.0,63.4039,64.0324,63.2743,63.9426,226944.0
2024-07-25 10:40:00,64.06,64.54,63.91,64.32,347814.0,63.9027,64.3815,63.7531,64.1621,347814.0
2024-07-25 10:50:00,64.29,64.89,64.29,64.82,232680.0,64.1322,64.7307,64.1322,64.6609,232680.0
2024-07-25 11:00:00,64.8,64.8,64.27,64.55,154348.0,64.6409,64.6409,64.1122,64.3915,154348.0
2024-07-25 11:10:00,64.54,65.29,64.52,65.05,247438.0,64.3815,65.1297,64.3616,64.8903,247438.0
2024-07-25 11:20:00,65.0,65.06,64.73,64.97,217443.0,64.8404,64.9003,64.5711,64.8105,217443.0
2024-07-25 11:30:00,64.94,65.4,64.91,65.4,204851.0,64.7806,65.2394,64.7506,65.2394,204851.0
2024-07-25 11:40:00,65.4,65.41,64.76,64.93,258315.0,65.2394,65.2494,64.601,64.7706,258315.0
2024-07-25 11:50:00,64.93,65.47,64.92,65.47,227447.0,64.7706,65.3093,64.7606,65.3093,227447.0
2024-07-25 12:00:00,65.46,65.62,65.25,65.45,240323.0,65.2993,65.4589,65.0898,65.2893,240323.0
2024-07-25 12:10:00,65.44,65.69,65.31,65.51,205169.0,65.2793,65.5287,65.1496,65.3492,205169.0
2024-07-25 12:20:00,65.52,66.08,65.39,66.06,198486.0,65.3591,65.9178,65.2295,65.8978,198486.0
2024-07-25 12:30:00,66.07,66.16,65.83,65.98,134580.0,65.9078,65.9976,65.6684,65.818,134580.0
2024-07-25 12:40:00,65.98,66.15,65.89,65.98,135661.0,65.818,65.9876,65.7282,65.818,135661.0
2024-07-25 12:50:00,65.99,66.2,65.83,66.11,105060.0,65.828,66.0375,65.6684,65.9477,105060.0
2024-07-25 13:00:00,66.11,66.61,65.95,66.38,153934.0,65.9477,66.4465,65.7881,66.217,153934.0
2024-07-25 13:10:00,66.4,66.5,65.86,65.97,138205.0,66.237,66.3367,65.6983,65.808,138205.0
2024-07-25 13:20:00,65.98,66.15,65.75,65.9,115297.0,65.818,65.9876,65.5886,65.7382,115297.0
2024-07-25 13:30:00,65.9,65.96,65.5,65.94,84803.0,65.7382,65.7981,65.3392,65.7781,84803.0
2024-07-25 13:40:00,65.94,66.1,65.67,65.77,128582.0,65.7781,65.9377,65.5088,65.6085,128582.0
2024-07-25 13:50:00,65.78,66.34,65.72,66.26,117236.0,65.6185,66.1771,65.5586,66.0973,117236.0
2024-07-25 14:00:00,66.24,66.37,65.82,65.82,157206.0,66.0774,66.207,65.6584,65.6584,157206.0
2024-07-25 14:10:00,65.85,65.96,65.7,65.82,78349.0,65.6883,65.7981,65.5387,65.6584,78349.0
2024-07-25 14:20:00,65.78,65.87,65.59,65.82,55524.0,65.6185,65.7083,65.429,65.6584,55524.0
2024-07-25 14:30:00,65.81,66.08,65.81,66.02,135594.0,65.6484,65.9178,65.6484,65.8579,135594.0
2024-07-25 14:40:00,66.02,66.05,65.28,65.32,160220.0,65.8579,65.8878,65.1197,65.1596,160220.0
2024-07-25 14:50:00,65.33,65.45,65.18,65.19,69090.0,65.1696,65.2893,65.02,65.0299,69090.0
2024-07-25 15:00:00,65.18,65.43,65.03,65.06,70126.0,65.02,65.2694,64.8703,64.9003,70126.0
2024-07-25 15:10:00,65.04,65.07,64.85,64.97,81671.0,64.8803,64.9102,64.6908,64.8105,81671.0
2024-07-25 15:20:00,64.95,65.53,64.93,65.4,129443.0,64.7905,65.3691,64.7706,65.2394,129443.0
2024-07-25 15:30:00,65.41,65.42,64.99,65.09,119919.0,65.2494,65.2594,64.8304,64.9302,119919.0
2024-07-25 15:40:00,65.09,65.12,64.52,64.59,172244.0,64.9302,64.9601,64.3616,64.4314,172244.0
2024-07-25 15:50:00,64.58,64.58,63.82,63.99,994225.0,64.4214,64.4214,63.6633,63.8329,994225.0
2024-07-26 09:30:00,65.91,65.91,65.02,65.76,202564.0,65.7482,65.7482,64.8604,65.5985,202564.0
2024-07-26 09:40:00,65.76,66.1,65.3,65.3,113361.0,65.5985,65.9377,65.1397,65.1397,113361.0
2024-07-26 09:50:00,65.3,66.08,65.29,66.02,75623.0,65.1397,65.9178,65.1297,65.8579,75623.0
2024-07-26 10:00:00,66.0,66.3,65.26,65.36,361542.0,65.838,66.1372,65.0998,65.1995,361542.0
2024-07-26 10:10:00,65.36,65.82,65.36,65.53,128609.0,65.1995,65.6584,65.1995,65.3691,128609.0
2024-07-26 10:20:00,65.55,66.21,65.55,65.85,161659.0,65.3891,66.0474,65.3891,65.6883,161659.0
2024-07-26 10:30:00,65.81,65.85,65.18,65.22,160681.0,65.6484,65.6883,65.02,65.0599,160681.0
2024-07-26 10:40:00,65.24,65.46,64.98,65.07,165674.0,65.0798,65.2993,64.8205,64.9102,165674.0
2024-07-26 10:50:00,65.07,65.37,64.89,65.33,160169.0,64.9102,65.2095,64.7307,65.1696,160169.0
2024-07-26 11:00:00,65.34,65.53,65.18,65.23,124575.0,65.1796,65.3691,65.02,65.0698,124575.0
2024-07-26 11:10:00,65.23,65.3,64.9,65.03,85248.0,65.0698,65.1397,64.7407,64.8703,85248.0
2024-07-26 11:20:00,65.01,65.24,64.95,65.07,77579.0,64.8504,65.0798,64.7905,64.9102,77579.0
2024-07-26 11:30:00,65.09,65.22,64.99,65.2,102359.0,64.9302,65.0599,64.8304,65.0399,102359.0
2024-07-26 11:40:00,65.2,65.52,65.03,65.52,87639.0,65.0399,65.3591,64.8703,65.3591,87639.0
2024-07-26 11:50:00,65.52,65.53,65.23,65.35,78134.0,65.3591,65.3691,65.0698,65.1896,78134.0
2024-07-26 12:00:00,65.35,65.67,65.32,65.5,74420.0,65.1896,65.5088,65.1596,65.3392,74420.0
2024-07-26 12:10:00,65.5,65.76,65.46,65.7,72979.0,65.3392,65.5985,65.2993,65.5387,72979.0
2024-07-26 12:20:00,65.67,66.11,65.63,65.94,98725.0,65.5088,65.9477,65.4689,65.7781,98725.0
2024-07-26 12:30:00,65.94,66.13,65.87,65.94,118545.0,65.7781,65.9676,65.7083,65.7781,118545.0
2024-07-26 12:40:00,65.94,66.14,65.92,65.99,97334.0,65.7781,65.9776,65.7582,65.828,97334.0
2024-07-26 12:50:00,65.99,66.14,65.88,65.96,73347.0,65.828,65.9776,65.7182,65.7981,73347.0
2024-07-26 13:00:00,65.96,66.05,65.82,65.84,55608.0,65.7981,65.8878,65.6584,65.6783,55608.0
2024-07-26 13:10:00,65.81,66.03,65.81,65.97,91642.0,65.6484,65.8679,65.6484,65.808,91642.0
2024-07-26 13:20:00,65.98,66.08,65.93,66.02,63222.0,65.818,65.9178,65.7681,65.8579,63222.0
2024-07-26 13:30:00,66.03,66.04,65.01,65.02,100769.0,65.8679,65.8779,64.8504,64.8604,100769.0
2024-07-26 13:40:00,65.03,65.45,65.02,65.2,81960.0,64.8703,65.2893,64.8604,65.0399,81960.0
2024-07-26 13:50:00,65.19,65.39,65.1,65.35,59983.0,65.0299,65.2295,64.9402,65.1896,59983.0
2024-07-26 14:00:00,65.34,65.47,65.24,65.34,66752.0,65.1796,65.3093,65.0798,65.1796,66752.0
2024-07-26 14:10:00,65.34,65.55,65.14,65.14,69533.0,65.1796,65.3891,64.9801,64.9801,69533.0
2024-07-26 14:20:00,65.16,65.46,65.13,65.35,44917.0,65.0,65.2993,64.9701,65.1896,44917.0
2024-07-26 14:30:00,65.34,65.4,65.19,65.31,66401.0,65.1796,65.2394,65.0299,65.1496,66401.0
2024-07-26 14:40:00,65.31,65.33,64.99,65.21,108627.0,65.1496,65.1696,64.8304,65.0499,108627.0
2024-07-26 14:50:00,65.21,65.25,64.99,65.0,81007.0,65.0499,65.0898,64.8304,64.8404,81007.0
2024-07-26 15:00:00,64.99,64.99,64.67,64.98,99343.0,64.8304,64.8304,64.5112,64.8205,99343.0
2024-07-26 15:10:00,64.97,65.03,64.77,64.83,88496.0,64.8105,64.8703,64.611,64.6708,88496.0
2024-07-26 15:20:00,64.82,65.36,64.8,65.29,110283.0,64.6609,65.1995,64.6409,65.1297,110283.0
2024-07-26 15:30:00,65.3,65.41,64.93,65.4,142859.0,65.1397,65.2494,64.7706,65.2394,142859.0
2024-07-26 15:40:00,65.4,65.68,65.26,65.56,201087.0,65.2394,65.5187,65.0998,65.399,201087.0
2024-07-26 15:50:00,65.56,65.78,65.28,65.73,807651.0,65.399,65.6185,65.1197,65.5686,807651.0
2024-07-29 09:30:00,65.9,66.4,65.82,66.22,212731.0,65.7382,66.237,65.6584,66.0574,212731.0
2024-07-29 09:40:00,66.22,66.75,65.94,66.05,155537.0,66.0574,66.5861,65.7781,65.8878,155537.0
2024-07-29 09:50:00,66.06,66.18,65.75,65.88,155572.0,65.8978,66.0175,65.5886,65.7182,155572.0
2024-07-29 10:00:00,65.87,65.98,65.11,65.12,167523.0,65.7083,65.818,64.9501,64.9601,167523.0
2024-07-29 10:10:00,65.12,65.47,64.53,65.31,249210.0,64.9601,65.3093,64.3716,65.1496,249210.0
2024-07-29 10:20:00,65.33,65.47,65.19,65.41,116371.0,65.1696,65.3093,65.0299,65.2494,116371.0
2024-07-29 10:30:00,65.38,65.48,65.11,65.23,274709.0,65.2195,65.3192,64.9501,65.0698,274709.0
2024-07-29 10:40:00,65.26,65.57,65.21,65.21,131674.0,65.0998,65.409,65.0499,65.0499,131674.0
2024-07-29 10:50:00,65.22,65.3,64.82,64.86,126951.0,65.0599,65.1397,64.6609,64.7008,126951.0
2024-07-29 11:00:00,64.84,64.96,64.43,64.57,97709.0,64.6808,64.8005,64.2718,64.4115,97709.0
2024-07-29 11:10:00,64.58,64.64,64.09,64.13,90889.0,64.4214,64.4813,63.9326,63.9725,90889.0
2024-07-29 11:20:00,64.13,64.75,64.11,64.66,133462.0,63.9725,64.591,63.9526,64.5012,133462.0
2024-07-29 11:30:00,64.67,64.67,64.19,64.51,144908.0,64.5112,64.5112,64.0324,64.3516,144908.0
2024-07-29 11:40:00,64.49,65.0,64.46,65.0,96738.0,64.3317,64.8404,64.3017,64.8404,96738.0
2024-07-29 11:50:00,65.0,65.24,64.82,64.82,158641.0,64.8404,65.0798,64.6609,64.6609,158641.0
2024-07-29 12:00:00,64.82,65.09,64.81,64.93,67691.0,64.6609,64.9302,64.6509,64.7706,67691.0
2024-07-29 12:10:00,64.91,65.07,64.86,65.04,93912.0,64.7506,64.9102,64.7008,64.8803,93912.0
2024-07-29 12:20:00,65.06,65.09,64.69,64.74,78342.0,64.9003,64.9302,64.5312,64.581,78342.0
2024-07-29 12:30:00,64.74,65.04,64.64,65.04,133619.0,64.581,64.8803,64.4813,64.8803,133619.0
2024-07-29 12:40:00,65.05,65.32,65.02,65.1,72909.0,64.8903,65.1596,64.8604,64.9402,72909.0
2024-07-29 12:50:00,65.13,65.17,65.03,65.07,74726.0,64.9701,65.01,64.8703,64.9102,74726.0
2024-07-29 13:00:00,65.08,65.35,65.03,65.15,80420.0,64.9202,65.1896,64.8703,64.99,80420.0
2024-07-29 13:10:00,65.14,65.32,65.0,65.18,43625.0,64.9801,65.1596,64.8404,65.02,43625.0
2024-07-29 13:20:00,65.19,65.2,64.84,64.84,41161.0,65.0299,65.0399,64.6808,64.6808,41161.0
2024-07-29 13:30:00,64.85,65.05,64.71,65.05,50970.0,64.6908,64.8903,64.5511,64.8903,50970.0
2024-07-29 13:40:00,65.06,65.16,64.87,64.94,46565.0,64.9003,65.0,64.7107,64.7806,46565.0
2024-07-29 13:50:00,64.94,65.02,64.85,64.88,44416.0,64.7806,64.8604,64.6908,64.7207,44416.0
2024-07-29 14:00:00,64.86,64.9,64.68,64.77,101316.0,64.7008,64.7407,64.5212,64.611,101316.0
2024-07-29 14:10:00,64.77,64.88,64.69,64.81,54895.0,64.611,64.7207,64.5312,64.6509,54895.0
2024-07-29 14:20:00,64.8,64.91,64.71,64.83,70412.0,64.6409,64.7506,64.5511,64.6708,70412.0
2024-07-29 14:30:00,64.82,64.87,64.63,64.63,81360.0,64.6609,64.7107,64.4713,64.4713,81360.0
2024-07-29 14:40:00,64.63,64.85,64.63,64.68,61636.0,64.4713,64.6908,64.4713,64.5212,61636.0
2024-07-29 14:50:00,64.67,64.69,64.49,64.62,120304.0,64.5112,64.5312,64.3317,64.4613,120304.0
2024-07-29 15:00:00,64.62,64.89,64.54,64.72,81123.0,64.4613,64.7307,64.3815,64.5611,81123.0
2024-07-29 15:10:00,64.72,64.84,64.59,64.69,87423.0,64.5611,64.6808,64.4314,64.5312,87423.0
2024-07-29 15:20:00,64.7,64.95,64.69,64.75,82877.0,64.5411,64.7905,64.5312,64.591,82877.0
2024-07-29 15:30:00,64.76,64.87,64.69,64.83,113198.0,64.601,64.7107,64.5312,64.6708,113198.0
2024-07-29 15:40:00,64.82,64.89,64.61,64.64,153846.0,64.6609,64.7307,64.4514,64.4813,153846.0
2024-07-29 15:50:00,64.62,64.69,64.31,64.48,809057.0,64.4613,64.5312,64.1521,64.3217,809057.0
2024-07-30 09:30:00,64.88,65.47,64.42,64.77,169811.0,64.7207,65.3093,64.2618,64.611,169811.0
2024-07-30 09:40:00,64.73,65.12,64.4,64.61,102340.0,64.5711,64.9601,64.2419,64.4514,102340.0
2024-07-30 09:50:00,64.63,64.78,64.31,64.51,151047.0,64.4713,64.6209,64.1521,64.3516,151047.0
2024-07-30 10:00:00,64.53,64.6,63.98,64.31,212302.0,64.3716,64.4414,63.8229,64.1521,212302.0
2024-07-30 10:10:00,64.3,64.45,63.96,64.06,149947.0,64.1421,64.2918,63.803,63.9027,149947.0
2024-07-30 10:20:00,64.07,64.21,63.73,63.81,117563.0,63.9127,64.0523,63.5735,63.6533,117563.0
2024-07-30 10:30:00,63.82,64.02,63.59,63.9,122523.0,63.6633,63.8628,63.4339,63.7431,122523.0
2024-07-30 10:40:00,63.91,64.24,63.75,63.99,88047.0,63.7531,64.0823,63.5935,63.8329,88047.0
2024-07-30 10:50:00,64.01,64.08,63.47,63.5,193374.0,63.8528,63.9227,63.3142,63.3441,193374.0
2024-07-30 11:00:00,63.5,63.5,62.89,63.08,134928.0,63.3441,63.3441,62.7356,62.9251,134928.0
2024-07-30 11:10:00,63.05,63.38,62.98,63.38,169701.0,62.8952,63.2244,62.8254,63.2244,169701.0
2024-07-30 11:20:00,63.37,63.44,62.93,63.23,205541.0,63.2144,63.2842,62.7755,63.0748,205541.0
2024-07-30 11:30:00,63.21,63.32,62.85,62.89,81926.0,63.0548,63.1645,62.6957,62.7356,81926.0
2024-07-30 11:40:00,62.89,63.05,62.79,62.81,183700.0,62.7356,62.8952,62.6358,62.6558,183700.0
2024-07-30 11:50:00,62.79,63.17,62.75,62.94,159680.0,62.6358,63.0149,62.5959,62.7855,159680.0
2024-07-30 12:00:00,62.93,63.4,62.9,63.37,140202.0,62.7755,63.2443,62.7456,63.2144,140202.0
2024-07-30 12:10:00,63.37,63.57,63.21,63.43,71160.0,63.2144,63.4139,63.0548,63.2743,71160.0
2024-07-30 12:20:00,63.45,63.45,62.95,63.22,111025.0,63.2942,63.2942,62.7954,63.0648,111025.0
2024-07-30 12:30:00,63.19,63.19,62.91,63.14,115266.0,63.0349,63.0349,62.7555,62.985,115266.0
2024-07-30 12:40:00,63.12,63.21,62.71,62.74,115985.0,62.965,63.0548,62.556,62.586,115985.0
2024-07-30 12:50:00,62.75,62.78,62.34,62.38,124443.0,62.5959,62.6259,62.1869,62.2268,124443.0
2024-07-30 13:00:00,62.39,62.73,62.29,62.73,117037.0,62.2368,62.576,62.1371,62.576,117037.0
2024-07-30 13:10:00,62.73,63.17,62.71,63.17,146019.0,62.576,63.0149,62.556,63.0149,146019.0
2024-07-30 13:20:00,63.16,63.46,63.15,63.44,189179.0,63.0049,63.3042,62.995,63.2842,189179.0
2024-07-30 13:30:00,63.44,63.63,63.23,63.57,158443.0,63.2842,63.4738,63.0748,63.4139,158443.0
2024-07-30 13:40:00,63.57,63.66,63.38,63.44,100458.0,63.4139,63.5037,63.2244,63.2842,100458.0
2024-07-30 13:50:00,63.44,63.47,63.24,63.39,65119.0,63.2842,63.3142,63.0847,63.2344,65119.0
2024-07-30 14:00:00,63.38,63.54,63.19,63.48,122593.0,63.2244,63.384,63.0349,63.3241,122593.0
2024-07-30 14:10:00,63.5,63.7,63.34,63.66,109829.0,63.3441,63.5436,63.1845,63.5037,109829.0
2024-07-30 14:20:00,63.65,63.81,63.54,63.73,70719.0,63.4937,63.6533,63.384,63.5735,70719.0
2024-07-30 14:30:00,63.74,64.02,63.56,63.99,110347.0,63.5835,63.8628,63.4039,63.8329,110347.0
2024-07-30 14:40:00,63.98,64.06,63.69,63.76,111889.0,63.8229,63.9027,63.5336,63.6035,111889.0
2024-07-30 14:50:00,63.76,63.95,63.69,63.79,68412.0,63.6035,63.793,63.5336,63.6334,68412.0
2024-07-30 15:00:00,63.78,63.78,63.54,63.56,58997.0,63.6234,63.6234,63.384,63.4039,58997.0
2024-07-30 15:10:00,63.57,63.63,63.31,63.45,76684.0,63.4139,63.4738,63.1546,63.2942,76684.0
2024-07-30 15:20:00,63.48,63.53,63.2,63.2,96525.0,63.3241,63.374,63.0448,63.0448,96525.0
2024-07-30 15:30:00,63.18,63.25,62.82,62.9,161470.0,63.0249,63.0947,62.6658,62.7456,161470.0
2024-07-30 15:40:00,62.9,63.28,62.57,63.25,185151.0,62.7456,63.1246,62.4164,63.0947,185151.0
2024-07-30 15:50:00,63.21,63.29,62.67,62.79,1034986.0,63.0548,63.1346,62.5161,62.6358,1034986.0
2024-07-31 09:30:00,66.52,66.74,65.7,66.13,599930.0,66.3567,66.5761,65.5387,65.9676,599930.0
2024-07-31 09:40:00,66.13,66.63,65.61,65.89,240065.0,65.9676,66.4664,65.4489,65.7282,240065.0
2024-07-31 09:50:00,65.89,66.3,65.57,65.73,180486.0,65.7282,66.1372,65.409,65.5686,180486.0
2024-07-31 10:00:00,65.72,65.95,65.26,65.69,167583.0,65.5586,65.7881,65.0998,65.5287,167583.0
2024-07-31 10:10:00,65.7,65.73,65.21,65.55,131635.0,65.5387,65.5686,65.0499,65.3891,131635.0
2024-07-31 10:20:00,65.56,65.64,65.09,65.3,107881.0,65.399,65.4788,64.9302,65.1397,107881.0
2024-07-31 10:30:00,65.31,65.56,65.29,65.48,92828.0,65.1496,65.399,65.1297,65.3192,92828.0
2024-07-31 10:40:00,65.47,65.47,65.01,65.07,149240.0,65.3093,65.3093,64.8504,64.9102,149240.0
2024-07-31 10:50:00,65.1,65.25,64.92,65.14,139624.0,64.9402,65.0898,64.7606,64.9801,139624.0
2024-07-31 11:00:00,65.14,65.49,65.03,65.41,236151.0,64.9801,65.3292,64.8703,65.2494,236151.0
2024-07-31 11:10:00,65.4,65.76,65.4,65.75,164733.0,65.2394,65.5985,65.2394,65.5886,164733.0
2024-07-31 11:20:00,65.74,65.87,65.59,65.68,132858.0,65.5786,65.7083,65.429,65.5187,132858.0
2024-07-31 11:30:00,65.68,65.81,65.54,65.76,97535.0,65.5187,65.6484,65.3791,65.5985,97535.0
2024-07-31 11:40:00,65.75,66.15,65.74,65.87,97449.0,65.5886,65.9876,65.5786,65.7083,97449.0
2024-07-31 11:50:00,65.86,66.15,65.84,66.1,103846.0,65.6983,65.9876,65.6783,65.9377,103846.0
2024-07-31 12:00:00,66.11,66.25,65.94,66.13,84617.0,65.9477,66.0873,65.7781,65.9676,84617.0
2024-07-31 12:10:00,66.12,66.25,66.04,66.24,115368.0,65.9577,66.0873,65.8779,66.0774,115368.0
2024-07-31 12:20:00,66.25,66.35,66.14,66.31,75696.0,66.0873,66.1871,65.9776,66.1472,75696.0
2024-07-31 12:30:00,66.31,66.33,66.06,66.09,69750.0,66.1472,66.1671,65.8978,65.9277,69750.0
2024-07-31 12:40:00,66.08,66.22,65.96,66.15,122255.0,65.9178,66.0574,65.7981,65.9876,122255.0
2024-07-31 12:50:00,66.12,66.38,66.04,66.35,70531.0,65.9577,66.217,65.8779,66.1871,70531.0
2024-07-31 13:00:00,66.38,66.53,66.22,66.4,58798.0,66.217,66.3667,66.0574,66.237,58798.0
2024-07-31 13:10:00,66.41,66.61,66.37,66.47,61856.0,66.2469,66.4465,66.207,66.3068,61856.0
2024-07-31 13:20:00,66.46,66.46,66.15,66.32,86781.0,66.2968,66.2968,65.9876,66.1572,86781.0
2024-07-31 13:30:00,66.31,66.32,65.78,65.8,75104.0,66.1472,66.1572,65.6185,65.6384,75104.0
2024-07-31 13:40:00,65.79,65.94,65.53,65.92,89410.0,65.6285,65.7781,65.3691,65.7582,89410.0
2024-07-31 13:50:00,65.92,66.05,65.81,65.92,71018.0,65.7582,65.8878,65.6484,65.7582,71018.0
2024-07-31 14:00:00,65.94,66.46,65.76,66.45,117112.0,65.7781,66.2968,65.5985,66.2868,117112.0
2024-07-31 14:10:00,66.44,66.6,66.36,66.58,116588.0,66.2769,66.4365,66.1971,66.4165,116588.0
2024-07-31 14:20:00,66.59,66.75,66.51,66.66,92628.0,66.4265,66.5861,66.3467,66.4963,92628.0
2024-07-31 14:30:00,66.66,67.03,66.6,66.8,154390.0,66.4963,66.8654,66.4365,66.636,154390.0
2024-07-31 14:40:00,66.82,67.28,66.76,67.1,128875.0,66.6559,67.1148,66.5961,66.9353,128875.0
2024-07-31 14:50:00,67.1,67.38,67.06,67.28,88798.0,66.9353,67.2146,66.8954,67.1148,88798.0
2024-07-31 15:00:00,67.27,67.39,66.89,67.07,120612.0,67.1048,67.2245,66.7258,66.9053,120612.0
2024-07-31 15:10:00,67.08,67.22,66.64,66.67,174597.0,66.9153,67.055,66.4764,66.5063,174597.0
2024-07-31 15:20:00,66.66,67.03,66.44,66.56,172503.0,66.4963,66.8654,66.2769,66.3966,172503.0
2024-07-31 15:30:00,66.57,67.03,66.55,66.95,201712.0,66.4066,66.8654,66.3866,66.7856,201712.0
2024-07-31 15:40:00,66.93,67.37,66.92,67.14,243433.0,66.7657,67.2046,66.7557,66.9752,243433.0
2024-07-31 15:50:00,67.12,67.33,66.76,67.01,1284936.0,66.9552,67.1647,66.5961,66.8455,1284936.0
2024-08-01 09:30:00,65.45,66.74,65.45,66.54,391873.0,65.2893,66.5761,65.2893,66.3766,391873.0
2024-08-01 09:40:00,66.56,66.79,66.25,66.33,115922.0,66.3966,66.626,66.0873,66.1671,115922.0
2024-08-01 09:50:00,66.33,66.9,66.17,66.74,92240.0,66.1671,66.7357,66.0075,66.5761,92240.0
2024-08-01 10:00:00,66.69,66.9,66.22,66.4,153352.0,66.5263,66.7357,66.0574,66.237,153352.0
2024-08-01 10:10:00,66.39,66.57,65.91,66.12,78504.0,66.227,66.4066,65.7482,65.9577,78504.0
2024-08-01 10:20:00,66.09,66.23,65.75,65.87,109158.0,65.9277,66.0674,65.5886,65.7083,109158.0
2024-08-01 10:30:00,65.88,66.15,65.78,66.02,125539.0,65.7182,65.9876,65.6185,65.8579,125539.0
2024-08-01 10:40:00,66.01,66.18,65.47,65.52,125635.0,65.8479,66.0175,65.3093,65.3591,125635.0
2024-08-01 10:50:00,65.52,65.84,65.52,65.68,205089.0,65.3591,65.6783,65.3591,65.5187,205089.0
2024-08-01 11:00:00,65.7,65.83,65.18,65.24,187393.0,65.5387,65.6684,65.02,65.0798,187393.0
2024-08-01 11:10:00,65.21,65.64,65.21,65.6,152074.0,65.0499,65.4788,65.0499,65.4389,152074.0
2024-08-01 11:20:00,65.59,65.68,65.3,65.57,111170.0,65.429,65.5187,65.1397,65.409,111170.0
2024-08-01 11:30:00,65.58,65.61,64.98,65.04,193576.0,65.419,65.4489,64.8205,64.8803,193576.0
2024-08-01 11:40:00,65.04,65.04,64.44,64.66,157172.0,64.8803,64.8803,64.2818,64.5012,157172.0
2024-08-01 11:50:00,64.65,64.94,64.58,64.68,196166.0,64.4913,64.7806,64.4214,64.5212,196166.0
2024-08-01 12:00:00,64.7,65.1,64.65,64.91,185626.0,64.5411,64.9402,64.4913,64.7506,185626.0
2024-08-01 12:10:00,64.9,65.24,64.84,64.85,111094.0,64.7407,65.0798,64.6808,64.6908,111094.0
2024-08-01 12:20:00,64.86,64.99,64.46,64.74,93449.0,64.7008,64.8304,64.3017,64.581,93449.0
2024-08-01 12:30:00,64.7,64.8,64.41,64.42,79492.0,64.5411,64.6409,64.2519,64.2618,79492.0
2024-08-01 12:40:00,64.4,64.72,64.3,64.67,98434.0,64.2419,64.5611,64.1421,64.5112,98434.0
2024-08-01 12:50:00,64.64,64.65,64.34,64.37,90355.0,64.4813,64.4913,64.182,64.212,90355.0
2024-08-01 13:00:00,64.29,64.3,63.9,64.0,103945.0,64.1322,64.1421,63.7431,63.8429,103945.0
2024-08-01 13:10:00,64.0,64.03,63.7,63.74,134302.0,63.8429,63.8728,63.5436,63.5835,134302.0
2024-08-01 13:20:00,63.72,63.77,63.24,63.48,92126.0,63.5636,63.6134,63.0847,63.3241,92126.0
2024-08-01 13:30:00,63.51,63.57,62.88,62.89,103021.0,63.3541,63.4139,62.7256,62.7356,103021.0
2024-08-01 13:40:00,62.91,63.02,62.58,62.63,184196.0,62.7555,62.8653,62.4264,62.4762,184196.0
2024-08-01 13:50:00,62.63,63.43,62.49,63.4,179826.0,62.4762,63.2743,62.3366,63.2443,179826.0
2024-08-01 14:00:00,63.38,63.56,63.17,63.17,88896.0,63.2244,63.4039,63.0149,63.0149,88896.0
2024-08-01 14:10:00,63.18,63.3,62.85,62.91,74639.0,63.0249,63.1446,62.6957,62.7555,74639.0
2024-08-01 14:20:00,62.93,63.26,62.75,63.06,206316.0,62.7755,63.1047,62.5959,62.9052,206316.0
2024-08-01 14:30:00,63.06,63.19,62.53,62.65,268491.0,62.9052,63.0349,62.3765,62.4962,268491.0
2024-08-01 14:40:00,62.66,62.8,62.19,62.27,128435.0,62.5062,62.6458,62.0373,62.1171,128435.0
2024-08-01 14:50:00,62.26,62.43,62.14,62.34,90983.0,62.1071,62.2767,61.9874,62.1869,90983.0
2024-08-01 15:00:00,62.33,62.65,62.25,62.6,137131.0,62.177,62.4962,62.0972,62.4463,137131.0
2024-08-01 15:10:00,62.59,63.07,62.56,63.07,131441.0,62.4363,62.9151,62.4064,62.9151,131441.0
2024-08-01 15:20:00,63.07,63.24,62.87,63.21,165300.0,62.9151,63.0847,62.7156,63.0548,165300.0
2024-08-01 15:30:00,63.2,63.31,63.03,63.23,291228.0,63.0448,63.1546,62.8752,63.0748,291228.0
2024-08-01 15:40:00,63.23,63.63,63.06,63.59,348331.0,63.0748,63.4738,62.9052,63.4339,348331.0
2024-08-01 15:50:00,63.59,63.59,62.79,63.08,1565233.0,63.4339,63.4339,62.6358,62.9251,1565233.0
2024-08-02 09:30:00,60.56,60.72,58.45,60.5,820207.0,60.4113,60.5709,58.3065,60.3515,820207.0
2024-08-02 09:40:00,60.49,60.82,59.17,59.66,444288.0,60.3415,60.6707,59.0247,59.5135,444288.0
2024-08-02 09:50:00,59.62,59.73,58.69,59.0,313133.0,59.4736,59.5833,58.5459,58.8551,313133.0
2024-08-02 10:00:00,59.03,59.21,58.27,58.5,366128.0,58.8851,59.0646,58.1269,58.3564,366128.0
2024-08-02 10:10:00,58.46,58.59,57.97,58.28,333289.0,58.3165,58.4461,57.8277,58.1369,333289.0
2024-08-02 10:20:00,58.28,59.23,58.19,58.91,420612.0,58.1369,59.0846,58.0471,58.7654,420612.0
2024-08-02 10:30:00,58.92,59.21,58.22,58.23,262464.0,58.7753,59.0646,58.0771,58.087,262464.0
2024-08-02 10:40:00,58.24,59.06,58.15,59.02,348189.0,58.097,58.915,58.0072,58.8751,348189.0
2024-08-02 10:50:00,59.01,59.02,58.42,58.54,279611.0,58.8651,58.8751,58.2766,58.3963,279611.0
2024-08-02 11:00:00,58.55,58.77,58.37,58.65,206862.0,58.4062,58.6257,58.2267,58.506,206862.0
2024-08-02 11:10:00,58.62,59.06,58.58,58.86,259917.0,58.4761,58.915,58.4362,58.7155,259917.0
2024-08-02 11:20:00,58.85,59.3,58.63,59.18,223899.0,58.7055,59.1544,58.486,59.0347,223899.0
2024-08-02 11:30:00,59.18,60.28,59.1,60.0,671596.0,59.0347,60.132,58.9549,59.8527,671596.0
2024-08-02 11:40:00,59.94,60.37,59.88,60.03,317168.0,59.7928,60.2218,59.733,59.8826,317168.0
2024-08-02 11:50:00,60.05,60.39,59.82,60.0,364593.0,59.9026,60.2417,59.6731,59.8527,364593.0
2024-08-02 12:00:00,60.0,60.25,59.62,59.68,257221.0,59.8527,60.1021,59.4736,59.5335,257221.0
2024-08-02 12:10:00,59.67,59.94,59.44,59.92,178017.0,59.5235,59.7928,59.2941,59.7729,178017.0
2024-08-02 12:20:00,59.97,60.16,59.74,59.77,199086.0,59.8228,60.0123,59.5933,59.6233,199086.0
2024-08-02 12:30:00,59.74,59.79,59.36,59.52,314484.0,59.5933,59.6432,59.2143,59.3739,314484.0
2024-08-02 12:40:00,59.5,59.78,59.32,59.33,98751.0,59.3539,59.6332,59.1744,59.1843,98751.0
2024-08-02 12:50:00,59.33,59.37,58.99,59.22,132435.0,59.1843,59.2242,58.8452,59.0746,132435.0
2024-08-02 13:00:00,59.2,59.44,58.97,59.38,120568.0,59.0547,59.2941,58.8252,59.2342,120568.0
2024-08-02 13:10:00,59.38,59.4,58.79,58.97,377034.0,59.2342,59.2542,58.6457,58.8252,377034.0
2024-08-02 13:20:00,58.97,58.98,58.63,58.65,105270.0,58.8252,58.8352,58.486,58.506,105270.0
2024-08-02 13:30:00,58.64,58.69,58.0,58.4,490281.0,58.496,58.5459,57.8576,58.2566,490281.0
2024-08-02 13:40:00,58.4,58.68,58.32,58.56,144294.0,58.2566,58.5359,58.1768,58.4162,144294.0
2024-08-02 13:50:00,58.56,58.7,58.49,58.69,132677.0,58.4162,58.5559,58.3464,58.5459,132677.0
2024-08-02 14:00:00,58.68,58.81,58.55,58.63,101986.0,58.5359,58.6656,58.4062,58.486,101986.0
2024-08-02 14:10:00,58.61,58.7,58.46,58.68,94598.0,58.4661,58.5559,58.3165,58.5359,94598.0
2024-08-02 14:20:00,58.68,59.23,58.64,59.22,138720.0,58.5359,59.0846,58.496,59.0746,138720.0
2024-08-02 14:30:00,59.21,59.26,58.47,58.55,143867.0,59.0646,59.1145,58.3264,58.4062,143867.0
2024-08-02 14:40:00,58.55,58.68,58.3,58.57,141782.0,58.4062,58.5359,58.1569,58.4262,141782.0
2024-08-02 14:50:00,58.58,58.8,58.5,58.62,178089.0,58.4362,58.6556,58.3564,58.4761,178089.0
2024-08-02 15:00:00,58.62,58.92,58.57,58.74,411255.0,58.4761,58.7753,58.4262,58.5958,411255.0
2024-08-02 15:10:00,58.75,58.78,58.53,58.66,170781.0,58.6058,58.6357,58.3863,58.516,170781.0
2024-08-02 15:20:00,58.66,58.8,58.38,58.74,311628.0,58.516,58.6556,58.2367,58.5958,311628.0
2024-08-02 15:30:00,58.75,58.84,58.47,58.49,363728.0,58.6058,58.6955,58.3264,58.3464,363728.0
2024-08-02 15:40:00,58.5,59.36,58.47,59.22,510707.0,58.3564,59.2143,58.3264,59.0746,510707.0
2024-08-02 15:50:00,59.23,59.42,58.79,59.29,1599740.0,59.0846,59.2741,58.6457,59.1444,1599740.0
2024-08-05 09:30:00,53.43,57.15,53.19,57.04,705459.0,53.2988,57.0097,53.0594,56.9,705459.0
2024-08-05 09:40:00,57.09,57.1,55.41,56.72,674567.0,56.9498,56.9598,55.274,56.5807,674567.0
2024-08-05 09:50:00,56.72,56.91,56.0,56.59,394426.0,56.5807,56.7703,55.8625,56.4511,394426.0
2024-08-05 10:00:00,56.67,58.16,56.42,56.55,366016.0,56.5309,58.0172,56.2815,56.4112,366016.0
2024-08-05 10:10:00,56.52,57.75,56.45,57.75,224998.0,56.3812,57.6082,56.3114,57.6082,224998.0
2024-08-05 10:20:00,57.74,57.87,57.01,57.09,289266.0,57.5982,57.7279,56.87,56.9498,289266.0
2024-08-05 10:30:00,57.11,57.68,56.71,57.48,234476.0,56.9698,57.5384,56.5708,57.3389,234476.0
2024-08-05 10:40:00,57.47,57.86,57.14,57.26,222687.0,57.3289,57.7179,56.9997,57.1194,222687.0
2024-08-05 10:50:00,57.28,57.81,56.91,57.13,230277.0,57.1394,57.6681,56.7703,56.9897,230277.0
2024-08-05 11:00:00,57.15,57.79,56.87,57.59,209218.0,57.0097,57.6481,56.7304,57.4486,209218.0
2024-08-05 11:10:00,57.61,58.1,57.36,57.81,233356.0,57.4686,57.9574,57.2192,57.6681,233356.0
2024-08-05 11:20:00,57.79,58.04,57.22,57.29,163577.0,57.6481,57.8975,57.0795,57.1493,163577.0
2024-08-05 11:30:00,57.27,57.9,57.2,57.76,109111.0,57.1294,57.7578,57.0596,57.6182,109111.0
2024-08-05 11:40:00,57.77,57.88,57.33,57.7,113646.0,57.6282,57.7379,57.1892,57.5583,113646.0
2024-08-05 11:50:00,57.68,57.87,57.46,57.79,153367.0,57.5384,57.7279,57.3189,57.6481,153367.0
2024-08-05 12:00:00,57.78,57.97,57.46,57.56,109315.0,57.6381,57.8277,57.3189,57.4187,109315.0
2024-08-05 12:10:00,57.56,57.98,57.48,57.98,113424.0,57.4187,57.8376,57.3389,57.8376,113424.0
2024-08-05 12:20:00,57.98,58.82,57.71,58.81,149406.0,57.8376,58.6756,57.5683,58.6656,149406.0
2024-08-05 12:30:00,58.79,58.8,57.59,57.67,149254.0,58.6457,58.6556,57.4486,57.5284,149254.0
2024-08-05 12:40:00,57.66,57.95,57.44,57.63,99700.0,57.5184,57.8077,57.299,57.4885,99700.0
2024-08-05 12:50:00,57.64,57.68,57.22,57.43,92379.0,57.4985,57.5384,57.0795,57.289,92379.0
2024-08-05 13:00:00,57.42,57.55,57.17,57.38,69794.0,57.279,57.4087,57.0296,57.2391,69794.0
2024-08-05 13:10:00,57.34,57.71,57.2,57.65,77455.0,57.1992,57.5683,57.0596,57.5085,77455.0
2024-08-05 13:20:00,57.66,57.93,57.52,57.56,67876.0,57.5184,57.7878,57.3788,57.4187,67876.0
2024-08-05 13:30:00,57.55,57.97,57.53,57.75,145767.0,57.4087,57.8277,57.3888,57.6082,145767.0
2024-08-05 13:40:00,57.74,58.06,57.56,57.58,63919.0,57.5982,57.9174,57.4187,57.4386,63919.0
2024-08-05 13:50:00,57.53,57.68,57.33,57.37,74274.0,57.3888,57.5384,57.1892,57.2291,74274.0
2024-08-05 14:00:00,57.37,57.4,56.9,57.0,85229.0,57.2291,57.2591,56.7603,56.8601,85229.0
2024-08-05 14:10:00,57.02,57.2,56.79,57.09,112792.0,56.88,57.0596,56.6506,56.9498,112792.0
2024-08-05 14:20:00,57.08,57.18,56.95,57.15,79207.0,56.9399,57.0396,56.8102,57.0097,79207.0
2024-08-05 14:30:00,57.14,57.33,57.02,57.04,71817.0,56.9997,57.1892,56.88,56.9,71817.0
2024-08-05 14:40:00,57.03,57.13,56.48,56.6,132996.0,56.89,56.9897,56.3413,56.461,132996.0
2024-08-05 14:50:00,56.62,56.92,56.51,56.53,103074.0,56.481,56.7802,56.3713,56.3912,103074.0
2024-08-05 15:00:00,56.54,56.98,56.5,56.53,134532.0,56.4012,56.8401,56.3613,56.3912,134532.0
2024-08-05 15:10:00,56.53,56.76,56.31,56.33,162354.0,56.3912,56.6206,56.1717,56.1917,162354.0
2024-08-05 15:20:00,56.32,56.92,56.29,56.91,165201.0,56.1817,56.7802,56.1518,56.7703,165201.0
2024-08-05 15:30:00,56.91,57.27,56.73,57.0,212582.0,56.7703,57.1294,56.5907,56.8601,212582.0
2024-08-05 15:40:00,57.01,57.14,56.68,56.86,338364.0,56.87,56.9997,56.5408,56.7204,338364.0
2024-08-05 15:50:00,56.87,57.68,56.72,57.68,1295288.0,56.7304,57.5384,56.5807,57.5384,1295288.0
2024-08-06 09:30:00,58.79,58.96,57.55,57.82,322078.0,58.6457,58.8152,57.4087,57.678,322078.0
2024-08-06 09:40:00,57.81,57.95,57.12,57.8,168474.0,57.6681,57.8077,56.9798,57.6581,168474.0
2024-08-06 09:50:00,57.79,58.03,57.14,57.7,458368.0,57.6481,57.8875,56.9997,57.5583,458368.0
2024-08-06 10:00:00,57.7,58.05,57.32,57.98,154632.0,57.5583,57.9075,57.1793,57.8376,154632.0
2024-08-06 10:10:00,57.96,57.99,56.88,57.57,303563.0,57.8177,57.8476,56.7403,57.4287,303563.0
2024-08-06 10:20:00,57.54,57.73,57.23,57.41,172878.0,57.3987,57.5883,57.0895,57.269,172878.0
2024-08-06 10:30:00,57.42,57.78,57.04,57.73,120271.0,57.279,57.6381,56.9,57.5883,120271.0
2024-08-06 10:40:00,57.73,58.33,57.66,58.23,150524.0,57.5883,58.1868,57.5184,58.087,150524.0
2024-08-06 10:50:00,58.24,58.46,58.12,58.34,133782.0,58.097,58.3165,57.9773,58.1968,133782.0
2024-08-06 11:00:00,58.34,58.71,58.33,58.67,86703.0,58.1968,58.5659,58.1868,58.526,86703.0
2024-08-06 11:10:00,58.72,58.76,58.03,58.29,86873.0,58.5758,58.6157,57.8875,58.1469,86873.0
2024-08-06 11:20:00,58.23,58.51,58.02,58.02,62426.0,58.087,58.3663,57.8775,57.8775,62426.0
2024-08-06 11:30:00,58.03,58.4,57.94,58.12,89985.0,57.8875,58.2566,57.7977,57.9773,89985.0
2024-08-06 11:40:00,58.14,58.64,58.04,58.64,183315.0,57.9973,58.496,57.8975,58.496,183315.0
2024-08-06 11:50:00,58.63,58.89,58.55,58.83,121668.0,58.486,58.7454,58.4062,58.6856,121668.0
2024-08-06 12:00:00,58.85,58.99,58.72,58.79,102636.0,58.7055,58.8452,58.5758,58.6457,102636.0
2024-08-06 12:10:00,58.79,59.14,58.77,59.05,97377.0,58.6457,58.9948,58.6257,58.905,97377.0
2024-08-06 12:20:00,59.06,59.16,58.84,58.88,59413.0,58.915,59.0147,58.6955,58.7354,59413.0
2024-08-06 12:30:00,58.9,59.13,58.84,59.0,72986.0,58.7554,58.9848,58.6955,58.8551,72986.0
2024-08-06 12:40:00,59.01,59.16,58.95,59.11,78359.0,58.8651,59.0147,58.8053,58.9649,78359.0
2024-08-06 12:50:00,59.12,59.63,59.1,59.56,87205.0,58.9748,59.4836,58.9549,59.4138,87205.0
2024-08-06 13:00:00,59.56,59.68,59.45,59.64,89794.0,59.4138,59.5335,59.304,59.4936,89794.0
2024-08-06 13:10:00,59.64,59.66,59.22,59.34,77508.0,59.4936,59.5135,59.0746,59.1943,77508.0
2024-08-06 13:20:00,59.33,59.77,59.31,59.77,81321.0,59.1843,59.6233,59.1644,59.6233,81321.0
2024-08-06 13:30:00,59.8,59.83,59.62,59.76,77886.0,59.6532,59.6831,59.4736,59.6133,77886.0
2024-08-06 13:40:00,59.75,59.79,59.51,59.68,88408.0,59.6033,59.6432,59.3639,59.5335,88408.0
2024-08-06 13:50:00,59.69,59.83,59.63,59.75,86096.0,59.5434,59.6831,59.4836,59.6033,86096.0
2024-08-06 14:00:00,59.74,59.79,59.51,59.56,101914.0,59.5933,59.6432,59.3639,59.4138,101914.0
2024-08-06 14:10:00,59.57,59.67,59.51,59.66,84426.0,59.4237,59.5235,59.3639,59.5135,84426.0
2024-08-06 14:20:00,59.65,59.93,59.62,59.89,110770.0,59.5035,59.7829,59.4736,59.743,110770.0
2024-08-06 14:30:00,59.89,59.89,59.55,59.56,201228.0,59.743,59.743,59.4038,59.4138,201228.0
2024-08-06 14:40:00,59.55,59.59,59.4,59.43,92499.0,59.4038,59.4437,59.2542,59.2841,92499.0
2024-08-06 14:50:00,59.43,59.54,58.91,58.91,111187.0,59.2841,59.3938,58.7654,58.7654,111187.0
2024-08-06 15:00:00,58.91,58.97,58.34,58.43,188953.0,58.7654,58.8252,58.1968,58.2865,188953.0
2024-08-06 15:10:00,58.42,58.62,58.16,58.34,150981.0,58.2766,58.4761,58.0172,58.1968,150981.0
2024-08-06 15:20:00,58.36,58.74,58.3,58.55,151092.0,58.2167,58.5958,58.1569,58.4062,151092.0
2024-08-06 15:30:00,58.61,58.85,58.5,58.61,127292.0,58.4661,58.7055,58.3564,58.4661,127292.0
2024-08-06 15:40:00,58.62,58.84,58.49,58.53,175501.0,58.4761,58.6955,58.3464,58.3863,175501.0
2024-08-06 15:50:00,58.51,58.61,58.09,58.22,810977.0,58.3663,58.4661,57.9474,58.0771,810977.0
2024-08-07 09:30:00,60.35,61.52,59.99,61.27,531376.0,60.2018,61.369,59.8427,61.1196,531376.0
2024-08-07 09:40:00,61.28,61.51,60.64,60.89,371345.0,61.1295,61.359,60.4911,60.7405,371345.0
2024-08-07 09:50:00,60.92,61.08,59.82,60.17,281246.0,60.7704,60.93,59.6731,60.0223,281246.0
2024-08-07 10:00:00,60.18,60.2,59.34,59.51,200135.0,60.0322,60.0522,59.1943,59.3639,200135.0
2024-08-07 10:10:00,59.49,59.93,59.11,59.18,122961.0,59.3439,59.7829,58.9649,59.0347,122961.0
2024-08-07 10:20:00,59.16,59.65,59.03,59.17,74392.0,59.0147,59.5035,58.8851,59.0247,74392.0
2024-08-07 10:30:00,59.15,59.37,58.94,59.11,97833.0,59.0048,59.2242,58.7953,58.9649,97833.0
2024-08-07 10:40:00,59.1,59.68,58.98,59.46,155893.0,58.9549,59.5335,58.8352,59.314,155893.0
2024-08-07 10:50:00,59.43,59.78,59.33,59.72,96251.0,59.2841,59.6332,59.1843,59.5734,96251.0
2024-08-07 11:00:00,59.77,60.18,59.64,60.14,98218.0,59.6233,60.0322,59.4936,59.9923,98218.0
2024-08-07 11:10:00,60.13,60.23,59.79,59.87,90140.0,59.9824,60.0821,59.6432,59.723,90140.0
2024-08-07 11:20:00,59.84,59.95,59.55,59.68,63803.0,59.6931,59.8028,59.4038,59.5335,63803.0
2024-08-07 11:30:00,59.67,59.75,59.35,59.41,71246.0,59.5235,59.6033,59.2043,59.2641,71246.0
2024-08-07 11:40:00,59.35,59.35,58.75,58.8,97697.0,59.2043,59.2043,58.6058,58.6556,97697.0
2024-08-07 11:50:00,58.8,59.0,58.77,58.95,127818.0,58.6556,58.8551,58.6257,58.8053,127818.0
2024-08-07 12:00:00,58.92,58.94,58.33,58.53,87440.0,58.7753,58.7953,58.1868,58.3863,87440.0
2024-08-07 12:10:00,58.54,58.67,58.43,58.49,72012.0,58.3963,58.526,58.2865,58.3464,72012.0
2024-08-07 12:20:00,58.47,58.92,58.41,58.74,87084.0,58.3264,58.7753,58.2666,58.5958,87084.0
2024-08-07 12:30:00,58.74,58.83,58.57,58.7,40388.0,58.5958,58.6856,58.4262,58.5559,40388.0
2024-08-07 12:40:00,58.71,58.81,58.18,58.23,68898.0,58.5659,58.6656,58.0372,58.087,68898.0
2024-08-07 12:50:00,58.22,58.44,57.97,58.23,75069.0,58.0771,58.2965,57.8277,58.087,75069.0
2024-08-07 13:00:00,58.22,58.32,57.7,57.72,93379.0,58.0771,58.1768,57.5583,57.5783,93379.0
2024-08-07 13:10:00,57.73,57.8,57.34,57.53,87176.0,57.5883,57.6581,57.1992,57.3888,87176.0
2024-08-07 13:20:00,57.53,57.75,57.42,57.57,79430.0,57.3888,57.6082,57.279,57.4287,79430.0
2024-08-07 13:30:00,57.54,57.7,57.41,57.42,97836.0,57.3987,57.5583,57.269,57.279,97836.0
2024-08-07 13:40:00,57.42,57.58,57.02,57.11,222152.0,57.279,57.4386,56.88,56.9698,222152.0
2024-08-07 13:50:00,57.12,57.3,56.98,57.19,86173.0,56.9798,57.1593,56.8401,57.0496,86173.0
2024-08-07 14:00:00,57.16,57.24,56.73,56.74,99610.0,57.0197,57.0995,56.5907,56.6007,99610.0
2024-08-07 14:10:00,56.76,56.82,56.32,56.43,118755.0,56.6206,56.6805,56.1817,56.2915,118755.0
2024-08-07 14:20:00,56.46,57.03,56.46,56.92,105094.0,56.3214,56.89,56.3214,56.7802,105094.0
2024-08-07 14:30:00,56.88,56.97,56.66,56.93,86099.0,56.7403,56.8301,56.5209,56.7902,86099.0
2024-08-07 14:40:00,56.92,57.07,56.76,56.9,60812.0,56.7802,56.9299,56.6206,56.7603,60812.0
2024-08-07 14:50:00,56.91,57.17,56.84,56.99,71976.0,56.7703,57.0296,56.7004,56.8501,71976.0
2024-08-07 15:00:00,56.98,57.63,56.95,57.3,123429.0,56.8401,57.4885,56.8102,57.1593,123429.0
2024-08-07 15:10:00,57.29,57.37,56.96,57.21,100250.0,57.1493,57.2291,56.8201,57.0695,100250.0
2024-08-07 15:20:00,57.21,57.38,56.82,56.94,125035.0,57.0695,57.2391,56.6805,56.8002,125035.0
2024-08-07 15:30:00,56.92,57.12,56.73,56.9,184607.0,56.7802,56.9798,56.5907,56.7603,184607.0
2024-08-07 15:40:00,56.9,56.92,56.72,56.85,164204.0,56.7603,56.7802,56.5807,56.7104,164204.0
2024-08-07 15:50:00,56.86,56.9,56.03,56.16,1370569.0,56.7204,56.7603,55.8924,56.0221,1370569.0
2024-08-08 09:30:00,58.1,58.73,57.59,57.89,315329.0,57.9574,58.5858,57.4486,57.7479,315329.0
2024-08-08 09:40:00,57.92,58.11,57.3,57.54,188825.0,57.7778,57.9673,57.1593,57.3987,188825.0
2024-08-08 09:50:00,57.52,57.95,57.3,57.64,114568.0,57.3788,57.8077,57.1593,57.4985,114568.0
2024-08-08 10:00:00,57.66,58.3,57.61,58.27,211416.0,57.5184,58.1569,57.4686,58.1269,211416.0
2024-08-08 10:10:00,58.28,58.7,57.99,58.59,143914.0,58.1369,58.5559,57.8476,58.4461,143914.0
2024-08-08 10:20:00,58.6,59.21,58.48,59.18,118099.0,58.4561,59.0646,58.3364,59.0347,118099.0
2024-08-08 10:30:00,59.18,59.45,58.91,59.35,138659.0,59.0347,59.304,58.7654,59.2043,138659.0
2024-08-08 10:40:00,59.36,59.54,59.02,59.54,145580.0,59.2143,59.3938,58.8751,59.3938,145580.0
2024-08-08 10:50:00,59.55,59.62,59.23,59.56,128695.0,59.4038,59.4736,59.0846,59.4138,128695.0
2024-08-08 11:00:00,59.55,59.57,59.11,59.15,116182.0,59.4038,59.4237,58.9649,59.0048,116182.0
2024-08-08 11:10:00,59.14,59.17,58.74,59.04,145188.0,58.9948,59.0247,58.5958,58.895,145188.0
2024-08-08 11:20:00,59.05,59.57,59.04,59.47,139728.0,58.905,59.4237,58.895,59.324,139728.0
2024-08-08 11:30:00,59.48,59.95,59.48,59.7,208325.0,59.334,59.8028,59.334,59.5534,208325.0
2024-08-08 11:40:00,59.72,60.0,59.59,59.7,160663.0,59.5734,59.8527,59.4437,59.5534,160663.0
2024-08-08 11:50:00,59.72,59.93,59.7,59.7,106697.0,59.5734,59.7829,59.5534,59.5534,106697.0
2024-08-08 12:00:00,59.68,60.01,59.64,59.84,86744.0,59.5335,59.8627,59.4936,59.6931,86744.0
2024-08-08 12:10:00,59.8,59.86,59.49,59.52,66589.0,59.6532,59.713,59.3439,59.3739,66589.0
2024-08-08 12:20:00,59.52,59.95,59.51,59.82,76178.0,59.3739,59.8028,59.3639,59.6731,76178.0
2024-08-08 12:30:00,59.83,59.83,59.3,59.35,99971.0,59.6831,59.6831,59.1544,59.2043,99971.0
2024-08-08 12:40:00,59.34,59.61,59.26,59.6,92362.0,59.1943,59.4636,59.1145,59.4537,92362.0
2024-08-08 12:50:00,59.62,59.73,59.38,59.5,80572.0,59.4736,59.5833,59.2342,59.3539,80572.0
2024-08-08 13:00:00,59.53,59.59,59.15,59.45,88292.0,59.3838,59.4437,59.0048,59.304,88292.0
2024-08-08 13:10:00,59.44,59.92,59.43,59.92,57568.0,59.2941,59.7729,59.2841,59.7729,57568.0
2024-08-08 13:20:00,59.93,60.39,59.9,60.37,87275.0,59.7829,60.2417,59.7529,60.2218,87275.0
2024-08-08 13:30:00,60.39,60.49,60.17,60.39,126354.0,60.2417,60.3415,60.0223,60.2417,126354.0
2024-08-08 13:40:00,60.39,60.6,60.23,60.6,124749.0,60.2417,60.4512,60.0821,60.4512,124749.0
2024-08-08 13:50:00,60.62,60.78,60.42,60.55,109693.0,60.4712,60.6308,60.2717,60.4013,109693.0
2024-08-08 14:00:00,60.55,60.93,60.51,60.72,162991.0,60.4013,60.7804,60.3614,60.5709,162991.0
2024-08-08 14:10:00,60.72,60.78,60.52,60.54,117797.0,60.5709,60.6308,60.3714,60.3914,117797.0
2024-08-08 14:20:00,60.52,60.73,60.3,60.35,105909.0,60.3714,60.5809,60.1519,60.2018,105909.0
2024-08-08 14:30:00,60.34,60.56,60.27,60.28,96470.0,60.1919,60.4113,60.122,60.132,96470.0
2024-08-08 14:40:00,60.29,60.35,60.11,60.28,108921.0,60.142,60.2018,59.9624,60.132,108921.0
2024-08-08 14:50:00,60.27,60.5,60.16,60.37,102261.0,60.122,60.3515,60.0123,60.2218,102261.0
2024-08-08 15:00:00,60.36,60.37,59.98,60.33,147243.0,60.2118,60.2218,59.8327,60.1819,147243.0
2024-08-08 15:10:00,60.32,60.57,60.31,60.51,131207.0,60.1719,60.4213,60.1619,60.3614,131207.0
2024-08-08 15:20:00,60.52,60.79,60.39,60.39,183931.0,60.3714,60.6407,60.2417,60.2417,183931.0
2024-08-08 15:30:00,60.38,60.57,60.22,60.42,166410.0,60.2318,60.4213,60.0721,60.2717,166410.0
2024-08-08 15:40:00,60.43,61.04,60.43,61.03,262651.0,60.2816,60.8901,60.2816,60.8802,262651.0
2024-08-08 15:50:00,61.01,61.23,60.75,61.23,1465873.0,60.8602,61.0797,60.6008,61.0797,1465873.0
2024-08-09 09:30:00,60.64,61.36,60.42,60.93,203830.0,60.4911,61.2093,60.2717,60.7804,203830.0
2024-08-09 09:40:00,60.92,60.94,60.23,60.39,181637.0,60.7704,60.7904,60.0821,60.2417,181637.0
2024-08-09 09:50:00,60.44,60.68,59.98,60.06,162537.0,60.2916,60.531,59.8327,59.9125,162537.0
2024-08-09 10:00:00,60.04,60.55,59.82,60.12,117983.0,59.8926,60.4013,59.6731,59.9724,117983.0
2024-08-09 10:10:00,60.14,60.86,60.14,60.64,154172.0,59.9923,60.7106,59.9923,60.4911,154172.0
2024-08-09 10:20:00,60.64,60.92,60.48,60.58,84209.0,60.4911,60.7704,60.3315,60.4313,84209.0
2024-08-09 10:30:00,60.58,60.62,60.33,60.39,84015.0,60.4313,60.4712,60.1819,60.2417,84015.0
2024-08-09 10:40:00,60.45,60.7,60.18,60.64,78058.0,60.3016,60.551,60.0322,60.4911,78058.0
2024-08-09 10:50:00,60.65,60.9,60.53,60.58,32814.0,60.5011,60.7505,60.3814,60.4313,32814.0
2024-08-09 11:00:00,60.63,60.91,60.56,60.74,84757.0,60.4811,60.7605,60.4113,60.5909,84757.0
2024-08-09 11:10:00,60.77,60.77,60.53,60.68,42132.0,60.6208,60.6208,60.3814,60.531,42132.0
2024-08-09 11:20:00,60.7,60.7,60.12,60.12,47984.0,60.551,60.551,59.9724,59.9724,47984.0
2024-08-09 11:30:00,60.11,60.33,59.91,60.07,75192.0,59.9624,60.1819,59.7629,59.9225,75192.0
2024-08-09 11:40:00,60.08,60.17,59.95,60.13,93509.0,59.9325,60.0223,59.8028,59.9824,93509.0
2024-08-09 11:50:00,60.13,60.2,59.79,59.85,70724.0,59.9824,60.0522,59.6432,59.7031,70724.0
2024-08-09 12:00:00,59.86,60.03,59.82,59.88,85428.0,59.713,59.8826,59.6731,59.733,85428.0
2024-08-09 12:10:00,59.87,59.92,59.73,59.92,61994.0,59.723,59.7729,59.5833,59.7729,61994.0
2024-08-09 12:20:00,59.92,60.05,59.83,60.05,56373.0,59.7729,59.9026,59.6831,59.9026,56373.0
2024-08-09 12:30:00,60.02,60.45,60.0,60.44,61038.0,59.8726,60.3016,59.8527,60.2916,61038.0
2024-08-09 12:40:00,60.44,60.48,60.3,60.48,49916.0,60.2916,60.3315,60.1519,60.3315,49916.0
2024-08-09 12:50:00,60.49,60.64,60.42,60.57,43803.0,60.3415,60.4911,60.2717,60.4213,43803.0
2024-08-09 13:00:00,60.57,60.66,60.49,60.66,39013.0,60.4213,60.5111,60.3415,60.5111,39013.0
2024-08-09 13:10:00,60.66,61.02,60.61,60.99,71617.0,60.5111,60.8702,60.4612,60.8403,71617.0
2024-08-09 13:20:00,61.0,61.14,60.78,61.14,56798.0,60.8502,60.9899,60.6308,60.9899,56798.0
2024-08-09 13:30:00,61.15,61.29,61.08,61.23,102174.0,60.9999,61.1395,60.93,61.0797,102174.0
2024-08-09 13:40:00,61.23,61.32,60.96,61.01,70620.0,61.0797,61.1694,60.8103,60.8602,70620.0
2024-08-09 13:50:00,61.02,61.07,60.77,60.84,88764.0,60.8702,60.9201,60.6208,60.6906,88764.0
2024-08-09 14:00:00,60.85,61.03,60.78,61.02,70572.0,60.7006,60.8802,60.6308,60.8702,70572.0
2024-08-09 14:10:00,61.0,61.01,60.74,60.94,42691.0,60.8502,60.8602,60.5909,60.7904,42691.0
2024-08-09 14:20:00,60.92,61.01,60.8,61.01,41185.0,60.7704,60.8602,60.6507,60.8602,41185.0
2024-08-09 14:30:00,60.98,61.02,60.8,60.94,48088.0,60.8303,60.8702,60.6507,60.7904,48088.0
2024-08-09 14:40:00,60.94,61.03,60.84,60.93,43584.0,60.7904,60.8802,60.6906,60.7804,43584.0
2024-08-09 14:50:00,60.93,60.95,60.72,60.89,46820.0,60.7804,60.8004,60.5709,60.7405,46820.0
2024-08-09 15:00:00,60.88,60.9,60.64,60.81,66350.0,60.7305,60.7505,60.4911,60.6607,66350.0
2024-08-09 15:10:00,60.82,60.97,60.81,60.97,61309.0,60.6707,60.8203,60.6607,60.8203,61309.0
2024-08-09 15:20:00,60.97,60.99,60.71,60.85,74085.0,60.8203,60.8403,60.5609,60.7006,74085.0
2024-08-09 15:30:00,60.85,60.86,60.62,60.71,125316.0,60.7006,60.7106,60.4712,60.5609,125316.0
2024-08-09 15:40:00,60.72,60.84,60.66,60.75,97457.0,60.5709,60.6906,60.5111,60.6008,97457.0
2024-08-09 15:50:00,60.74,60.8,60.3,60.58,551994.0,60.5909,60.6507,60.1519,60.4313,551994.0
2024-08-12 09:30:00,60.94,61.04,60.37,60.94,216357.0,60.7904,60.8901,60.2218,60.7904,216357.0
2024-08-12 09:40:00,60.98,60.98,60.05,60.09,182237.0,60.8303,60.8303,59.9026,59.9425,182237.0
2024-08-12 09:50:00,60.2,60.51,59.96,60.14,129017.0,60.0522,60.3614,59.8128,59.9923,129017.0
2024-08-12 10:00:00,60.14,60.92,60.09,60.92,104550.0,59.9923,60.7704,59.9425,60.7704,104550.0
2024-08-12 10:10:00,60.9,61.36,60.76,61.24,70696.0,60.7505,61.2093,60.6108,61.0896,70696.0
2024-08-12 10:20:00,61.23,61.52,61.12,61.26,68545.0,61.0797,61.369,60.9699,61.1096,68545.0
2024-08-12 10:30:00,61.3,61.42,61.12,61.22,55531.0,61.1495,61.2692,60.9699,61.0697,55531.0
2024-08-12 10:40:00,61.22,61.41,61.06,61.37,72234.0,61.0697,61.2592,60.9101,61.2193,72234.0
2024-08-12 10:50:00,61.36,61.42,61.11,61.14,43212.0,61.2093,61.2692,60.96,60.9899,43212.0
2024-08-12 11:00:00,61.13,61.3,61.01,61.21,54675.0,60.9799,61.1495,60.8602,61.0597,54675.0
2024-08-12 11:10:00,61.21,61.62,61.15,61.55,75911.0,61.0597,61.4687,60.9999,61.3989,75911.0
2024-08-12 11:20:00,61.56,61.6,60.58,61.02,175906.0,61.4089,61.4488,60.4313,60.8702,175906.0
2024-08-12 11:30:00,61.02,61.02,60.62,60.79,41795.0,60.8702,60.8702,60.4712,60.6407,41795.0
2024-08-12 11:40:00,60.81,60.92,60.57,60.72,57503.0,60.6607,60.7704,60.4213,60.5709,57503.0
2024-08-12 11:50:00,60.72,61.09,60.72,61.05,38215.0,60.5709,60.94,60.5709,60.9001,38215.0
2024-08-12 12:00:00,61.05,61.17,60.77,60.9,88146.0,60.9001,61.0198,60.6208,60.7505,88146.0
2024-08-12 12:10:00,60.9,60.91,60.55,60.66,58654.0,60.7505,60.7605,60.4013,60.5111,58654.0
2024-08-12 12:20:00,60.66,60.7,60.55,60.63,44635.0,60.5111,60.551,60.4013,60.4811,44635.0
2024-08-12 12:30:00,60.61,60.66,60.42,60.56,71277.0,60.4612,60.5111,60.2717,60.4113,71277.0
2024-08-12 12:40:00,60.58,60.62,60.37,60.48,49954.0,60.4313,60.4712,60.2218,60.3315,49954.0
2024-08-12 12:50:00,60.48,60.48,60.03,60.03,43148.0,60.3315,60.3315,59.8826,59.8826,43148.0
2024-08-12 13:00:00,60.01,60.23,59.98,60.18,45930.0,59.8627,60.0821,59.8327,60.0322,45930.0
2024-08-12 13:10:00,60.15,60.35,60.1,60.35,32907.0,60.0023,60.2018,59.9524,60.2018,32907.0
2024-08-12 13:20:00,60.34,60.48,60.23,60.37,32626.0,60.1919,60.3315,60.0821,60.2218,32626.0
2024-08-12 13:30:00,60.37,60.44,60.26,60.33,38152.0,60.2218,60.2916,60.112,60.1819,38152.0
2024-08-12 13:40:00,60.32,60.34,60.14,60.17,31096.0,60.1719,60.1919,59.9923,60.0223,31096.0
2024-08-12 13:50:00,60.16,60.3,60.04,60.29,41739.0,60.0123,60.1519,59.8926,60.142,41739.0
2024-08-12 14:00:00,60.28,60.37,60.16,60.26,54361.0,60.132,60.2218,60.0123,60.112,54361.0
2024-08-12 14:10:00,60.27,60.36,60.21,60.23,39011.0,60.122,60.2118,60.0622,60.0821,39011.0
2024-08-12 14:20:00,60.21,60.33,60.2,60.23,48222.0,60.0622,60.1819,60.0522,60.0821,48222.0
2024-08-12 14:30:00,60.23,60.37,60.07,60.36,52266.0,60.0821,60.2218,59.9225,60.2118,52266.0
2024-08-12 14:40:00,60.35,60.35,60.19,60.22,26861.0,60.2018,60.2018,60.0422,60.0721,26861.0
2024-08-12 14:50:00,60.23,60.36,60.2,60.34,43335.0,60.0821,60.2118,60.0522,60.1919,43335.0
2024-08-12 15:00:00,60.32,60.34,60.13,60.2,38586.0,60.1719,60.1919,59.9824,60.0522,38586.0
2024-08-12 15:10:00,60.22,60.35,60.14,60.31,51077.0,60.0721,60.2018,59.9923,60.1619,51077.0
2024-08-12 15:20:00,60.32,60.43,60.27,60.33,66038.0,60.1719,60.2816,60.122,60.1819,66038.0
2024-08-12 15:30:00,60.35,60.43,60.29,60.36,67386.0,60.2018,60.2816,60.142,60.2118,67386.0
2024-08-12 15:40:00,60.36,60.52,60.32,60.48,129248.0,60.2118,60.3714,60.1719,60.3315,129248.0
2024-08-12 15:50:00,60.47,60.67,60.37,60.55,766411.0,60.3215,60.521,60.2218,60.4013,766411.0
2024-08-13 09:30:00,62.04,62.04,60.74,60.88,349979.0,61.8877,61.8877,60.5909,60.7305,349979.0
2024-08-13 09:40:00,60.86,61.5,60.84,61.48,77531.0,60.7106,61.349,60.6906,61.3291,77531.0
2024-08-13 09:50:00,61.5,61.82,61.43,61.67,111096.0,61.349,61.6682,61.2792,61.5186,111096.0
2024-08-13 10:00:00,61.65,62.07,61.64,61.83,86347.0,61.4986,61.9176,61.4887,61.6782,86347.0
2024-08-13 10:10:00,61.84,62.16,61.82,62.11,184465.0,61.6882,62.0074,61.6682,61.9575,184465.0
2024-08-13 10:20:00,62.1,62.48,62.1,62.45,267831.0,61.9475,62.3266,61.9475,62.2967,267831.0
2024-08-13 10:30:00,62.46,62.46,62.14,62.2,132739.0,62.3066,62.3066,61.9874,62.0473,132739.0
2024-08-13 10:40:00,62.21,62.77,62.16,62.68,125663.0,62.0573,62.6159,62.0074,62.5261,125663.0
2024-08-13 10:50:00,62.69,62.7,62.49,62.55,130476.0,62.5361,62.5461,62.3366,62.3964,130476.0
2024-08-13 11:00:00,62.56,62.7,62.44,62.51,129783.0,62.4064,62.5461,62.2867,62.3565,129783.0
2024-08-13 11:10:00,62.52,62.62,62.37,62.4,96109.0,62.3665,62.4663,62.2169,62.2468,96109.0
2024-08-13 11:20:00,62.41,62.89,62.36,62.83,183149.0,62.2568,62.7356,62.2069,62.6757,183149.0
2024-08-13 11:30:00,62.82,63.02,62.76,63.0,127622.0,62.6658,62.8653,62.6059,62.8453,127622.0
2024-08-13 11:40:00,63.01,63.14,62.77,62.8,182382.0,62.8553,62.985,62.6159,62.6458,182382.0
2024-08-13 11:50:00,62.8,63.22,62.79,63.16,149274.0,62.6458,63.0648,62.6358,63.0049,149274.0
2024-08-13 12:00:00,63.15,63.32,62.98,63.28,79868.0,62.995,63.1645,62.8254,63.1246,79868.0
2024-08-13 12:10:00,63.28,63.45,63.23,63.43,110656.0,63.1246,63.2942,63.0748,63.2743,110656.0
2024-08-13 12:20:00,63.43,63.53,63.32,63.47,78835.0,63.2743,63.374,63.1645,63.3142,78835.0
2024-08-13 12:30:00,63.46,63.59,63.36,63.47,86141.0,63.3042,63.4339,63.2044,63.3142,86141.0
2024-08-13 12:40:00,63.47,63.89,63.46,63.88,139936.0,63.3142,63.7331,63.3042,63.7232,139936.0
2024-08-13 12:50:00,63.9,63.99,63.84,63.96,124745.0,63.7431,63.8329,63.6833,63.803,124745.0
2024-08-13 13:00:00,63.99,64.43,63.97,64.42,183511.0,63.8329,64.2718,63.8129,64.2618,183511.0
2024-08-13 13:10:00,64.41,64.58,64.29,64.34,182187.0,64.2519,64.4214,64.1322,64.182,182187.0
2024-08-13 13:20:00,64.33,64.39,64.07,64.16,145609.0,64.1721,64.2319,63.9127,64.0025,145609.0
2024-08-13 13:30:00,64.17,64.23,63.57,63.66,198799.0,64.0124,64.0723,63.4139,63.5037,198799.0
2024-08-13 13:40:00,63.66,63.8,63.36,63.59,157418.0,63.5037,63.6434,63.2044,63.4339,157418.0
2024-08-13 13:50:00,63.6,64.04,63.52,64.02,99410.0,63.4438,63.8828,63.364,63.8628,99410.0
2024-08-13 14:00:00,64.02,64.12,63.92,64.09,88472.0,63.8628,63.9626,63.7631,63.9326,88472.0
2024-08-13 14:10:00,64.09,64.21,63.87,63.99,89257.0,63.9326,64.0523,63.7132,63.8329,89257.0
2024-08-13 14:20:00,63.99,64.27,63.99,64.24,98702.0,63.8329,64.1122,63.8329,64.0823,98702.0
2024-08-13 14:30:00,64.24,64.25,64.05,64.16,87602.0,64.0823,64.0923,63.8927,64.0025,87602.0
2024-08-13 14:40:00,64.17,64.2,63.95,64.02,76826.0,64.0124,64.0424,63.793,63.8628,76826.0
2024-08-13 14:50:00,64.02,64.17,63.98,64.09,77474.0,63.8628,64.0124,63.8229,63.9326,77474.0
2024-08-13 15:00:00,64.09,64.09,63.59,63.6,79817.0,63.9326,63.9326,63.4339,63.4438,79817.0
2024-08-13 15:10:00,63.6,63.63,63.35,63.43,193881.0,63.4438,63.4738,63.1945,63.2743,193881.0
2024-08-13 15:20:00,63.43,63.79,63.29,63.79,165367.0,63.2743,63.6334,63.1346,63.6334,165367.0
2024-08-13 15:30:00,63.78,63.91,63.74,63.82,113035.0,63.6234,63.7531,63.5835,63.6633,113035.0
2024-08-13 15:40:00,63.83,64.32,63.78,64.29,237825.0,63.6733,64.1621,63.6234,64.1322,237825.0
2024-08-13 15:50:00,64.27,64.38,63.95,64.12,1194312.0,64.1122,64.2219,63.793,63.9626,1194312.0
2024-08-14 09:30:00,64.35,65.05,63.71,64.1,303594.0,64.192,64.8903,63.5536,63.9426,303594.0
2024-08-14 09:40:00,64.08,64.21,63.59,63.78,288358.0,63.9227,64.0523,63.4339,63.6234,288358.0
2024-08-14 09:50:00,63.8,64.02,63.34,63.74,149109.0,63.6434,63.8628,63.1845,63.5835,149109.0
2024-08-14 10:00:00,63.78,64.0,63.41,63.41,142635.0,63.6234,63.8429,63.2543,63.2543,142635.0
2024-08-14 10:10:00,63.43,63.43,62.89,63.3,274745.0,63.2743,63.2743,62.7356,63.1446,274745.0
2024-08-14 10:20:00,63.32,63.54,63.16,63.37,109126.0,63.1645,63.384,63.0049,63.2144,109126.0
2024-08-14 10:30:00,63.4,63.45,62.88,63.14,123189.0,63.2443,63.2942,62.7256,62.985,123189.0
2024-08-14 10:40:00,63.17,63.99,63.13,63.99,162029.0,63.0149,63.8329,62.975,63.8329,162029.0
2024-08-14 10:50:00,63.97,64.06,63.69,63.91,118729.0,63.8129,63.9027,63.5336,63.7531,118729.0
2024-08-14 11:00:00,63.94,64.0,63.58,63.64,86775.0,63.783,63.8429,63.4239,63.4837,86775.0
2024-08-14 11:10:00,63.65,63.92,63.62,63.68,64664.0,63.4937,63.7631,63.4638,63.5237,64664.0
2024-08-14 11:20:00,63.67,63.77,63.6,63.77,63733.0,63.5137,63.6134,63.4438,63.6134,63733.0
2024-08-14 11:30:00,63.78,64.03,63.76,63.95,73432.0,63.6234,63.8728,63.6035,63.793,73432.0
2024-08-14 11:40:00,63.96,64.05,63.88,63.95,52642.0,63.803,63.8927,63.7232,63.793,52642.0
2024-08-14 11:50:00,63.94,64.27,63.9,64.23,87153.0,63.783,64.1122,63.7431,64.0723,87153.0
2024-08-14 12:00:00,64.24,64.42,64.15,64.16,64600.0,64.0823,64.2618,63.9925,64.0025,64600.0
2024-08-14 12:10:00,64.15,64.15,63.57,63.67,61331.0,63.9925,63.9925,63.4139,63.5137,61331.0
2024-08-14 12:20:00,63.66,63.79,63.29,63.56,63390.0,63.5037,63.6334,63.1346,63.4039,63390.0
2024-08-14 12:30:00,63.55,63.59,63.4,63.51,55421.0,63.394,63.4339,63.2443,63.3541,55421.0
2024-08-14 12:40:00,63.53,63.55,63.15,63.3,57680.0,63.374,63.394,62.995,63.1446,57680.0
2024-08-14 12:50:00,63.32,63.5,63.31,63.48,39461.0,63.1645,63.3441,63.1546,63.3241,39461.0
2024-08-14 13:00:00,63.47,63.76,63.39,63.74,23360.0,63.3142,63.6035,63.2344,63.5835,23360.0
2024-08-14 13:10:00,63.71,63.73,63.51,63.66,37672.0,63.5536,63.5735,63.3541,63.5037,37672.0
2024-08-14 13:20:00,63.66,63.72,63.49,63.56,27711.0,63.5037,63.5636,63.3341,63.4039,27711.0
2024-08-14 13:30:00,63.57,63.64,63.46,63.54,42129.0,63.4139,63.4837,63.3042,63.384,42129.0
2024-08-14 13:40:00,63.55,63.55,63.25,63.46,91837.0,63.394,63.394,63.0947,63.3042,91837.0
2024-08-14 13:50:00,63.45,63.62,63.37,63.47,31889.0,63.2942,63.4638,63.2144,63.3142,31889.0
2024-08-14 14:00:00,63.44,63.49,63.3,63.37,32629.0,63.2842,63.3341,63.1446,63.2144,32629.0
2024-08-14 14:10:00,63.35,63.53,63.34,63.47,28526.0,63.1945,63.374,63.1845,63.3142,28526.0
2024-08-14 14:20:00,63.48,63.6,63.47,63.53,36051.0,63.3241,63.4438,63.3142,63.374,36051.0
2024-08-14 14:30:00,63.51,63.54,63.38,63.45,33247.0,63.3541,63.384,63.2244,63.2942,33247.0
2024-08-14 14:40:00,63.46,63.57,63.44,63.51,29215.0,63.3042,63.4139,63.2842,63.3541,29215.0
2024-08-14 14:50:00,63.5,63.65,63.49,63.61,38275.0,63.3441,63.4937,63.3341,63.4538,38275.0
2024-08-14 15:00:00,63.59,63.62,63.35,63.36,51028.0,63.4339,63.4638,63.1945,63.2044,51028.0
2024-08-14 15:10:00,63.36,63.39,63.1,63.23,77732.0,63.2044,63.2344,62.9451,63.0748,77732.0
2024-08-14 15:20:00,63.25,63.27,63.09,63.22,63775.0,63.0947,63.1147,62.9351,63.0648,63775.0
2024-08-14 15:30:00,63.22,63.27,63.07,63.27,89631.0,63.0648,63.1147,62.9151,63.1147,89631.0
2024-08-14 15:40:00,63.28,63.48,63.24,63.47,116592.0,63.1246,63.3241,63.0847,63.3142,116592.0
2024-08-14 15:50:00,63.48,63.91,63.39,63.8,592089.0,63.3241,63.7531,63.2344,63.6434,592089.0
2024-08-15 09:30:00,66.77,66.94,65.95,66.89,691145.0,66.6061,66.7756,65.7881,66.7258,691145.0
2024-08-15 09:40:00,66.88,67.31,66.6,67.3,408457.0,66.7158,67.1447,66.4365,67.1348,408457.0
2024-08-15 09:50:00,67.29,67.97,67.16,67.87,388081.0,67.1248,67.8031,66.9951,67.7034,388081.0
2024-08-15 10:00:00,67.87,68.05,67.42,67.63,311286.0,67.7034,67.8829,67.2545,67.464,311286.0
2024-08-15 10:10:00,67.64,67.85,67.33,67.81,247328.0,67.4739,67.6834,67.1647,67.6435,247328.0
2024-08-15 10:20:00,67.81,68.19,67.75,68.02,242886.0,67.6435,68.0226,67.5837,67.853,242886.0
2024-08-15 10:30:00,68.03,68.43,67.9,68.43,262217.0,67.863,68.262,67.7333,68.262,262217.0
2024-08-15 10:40:00,68.41,68.77,68.4,68.72,362438.0,68.242,68.6012,68.2321,68.5513,362438.0
2024-08-15 10:50:00,68.72,68.73,68.06,68.23,268747.0,68.5513,68.5613,67.8929,68.0625,268747.0
2024-08-15 11:00:00,68.23,68.43,68.05,68.25,241714.0,68.0625,68.262,67.8829,68.0824,241714.0
2024-08-15 11:10:00,68.22,68.81,68.16,68.56,169529.0,68.0525,68.6411,67.9927,68.3917,169529.0
2024-08-15 11:20:00,68.56,68.79,68.49,68.73,209394.0,68.3917,68.6211,68.3218,68.5613,209394.0
2024-08-15 11:30:00,68.73,68.97,68.62,68.76,184904.0,68.5613,68.8007,68.4515,68.5912,184904.0
2024-08-15 11:40:00,68.76,69.05,68.74,68.92,182507.0,68.5912,68.8805,68.5712,68.7508,182507.0
2024-08-15 11:50:00,68.92,68.99,68.63,68.84,187904.0,68.7508,68.8206,68.4615,68.671,187904.0
2024-08-15 12:00:00,68.84,69.34,68.82,69.11,328619.0,68.671,69.1698,68.651,68.9403,328619.0
2024-08-15 12:10:00,69.12,69.35,69.03,69.34,125962.0,68.9503,69.1797,68.8605,69.1698,125962.0
2024-08-15 12:20:00,69.35,69.46,69.17,69.4,212162.0,69.1797,69.2895,69.0002,69.2296,212162.0
2024-08-15 12:30:00,69.42,69.43,68.97,69.11,148136.0,69.2496,69.2595,68.8007,68.9403,148136.0
2024-08-15 12:40:00,69.12,69.29,68.86,68.95,303935.0,68.9503,69.1199,68.6909,68.7807,303935.0
2024-08-15 12:50:00,68.94,69.36,68.93,69.32,185403.0,68.7707,69.1897,68.7608,69.1498,185403.0
2024-08-15 13:00:00,69.32,69.51,69.19,69.22,117073.0,69.1498,69.3393,69.0201,69.05,117073.0
2024-08-15 13:10:00,69.22,69.28,68.82,68.83,172059.0,69.05,69.1099,68.651,68.661,172059.0
2024-08-15 13:20:00,68.81,69.01,68.79,68.92,118265.0,68.6411,68.8406,68.6211,68.7508,118265.0
2024-08-15 13:30:00,68.92,69.02,68.78,68.96,107827.0,68.7508,68.8505,68.6111,68.7907,107827.0
2024-08-15 13:40:00,68.96,69.26,68.9,69.23,117712.0,68.7907,69.09,68.7308,69.06,117712.0
2024-08-15 13:50:00,69.23,69.26,69.15,69.23,92020.0,69.06,69.09,68.9802,69.06,92020.0
2024-08-15 14:00:00,69.23,69.5,69.21,69.43,111180.0,69.06,69.3294,69.0401,69.2595,111180.0
2024-08-15 14:10:00,69.44,69.49,69.19,69.44,111902.0,69.2695,69.3194,69.0201,69.2695,111902.0
2024-08-15 14:20:00,69.45,69.47,69.27,69.27,105783.0,69.2795,69.2994,69.0999,69.0999,105783.0
2024-08-15 14:30:00,69.27,69.33,69.09,69.27,100767.0,69.0999,69.1598,68.9204,69.0999,100767.0
2024-08-15 14:40:00,69.28,69.43,69.19,69.31,90182.0,69.1099,69.2595,69.0201,69.1398,90182.0
2024-08-15 14:50:00,69.32,69.51,69.24,69.47,159696.0,69.1498,69.3393,69.07,69.2994,159696.0
2024-08-15 15:00:00,69.47,69.69,69.39,69.66,226467.0,69.2994,69.5189,69.2196,69.489,226467.0
2024-08-15 15:10:00,69.67,69.74,69.51,69.66,196786.0,69.4989,69.5688,69.3393,69.489,196786.0
2024-08-15 15:20:00,69.66,69.8,69.49,69.6,305153.0,69.489,69.6286,69.3194,69.4291,305153.0
2024-08-15 15:30:00,69.61,69.67,69.36,69.45,317623.0,69.4391,69.4989,69.1897,69.2795,317623.0
2024-08-15 15:40:00,69.46,69.8,69.4,69.56,437812.0,69.2895,69.6286,69.2296,69.3892,437812.0
2024-08-15 15:50:00,69.54,69.67,69.21,69.36,1552698.0,69.3693,69.4989,69.0401,69.1897,1552698.0
2024-08-16 09:30:00,68.04,69.35,68.02,69.13,346604.0,67.8729,69.1797,67.853,68.9603,346604.0
2024-08-16 09:40:00,69.08,69.6,68.86,69.3,172836.0,68.9104,69.4291,68.6909,69.1299,172836.0
2024-08-16 09:50:00,69.28,69.59,69.02,69.18,157150.0,69.1099,69.4191,68.8505,69.0101,157150.0
2024-08-16 10:00:00,69.14,69.77,69.13,69.58,143298.0,68.9702,69.5987,68.9603,69.4092,143298.0
2024-08-16 10:10:00,69.56,70.34,69.51,70.31,315674.0,69.3892,70.1673,69.3393,70.1374,315674.0
2024-08-16 10:20:00,70.3,70.36,69.99,70.1,164626.0,70.1274,70.1872,69.8182,69.9279,164626.0
2024-08-16 10:30:00,70.09,70.21,69.69,69.81,128542.0,69.9179,70.0376,69.5189,69.6386,128542.0
2024-08-16 10:40:00,69.81,69.84,69.13,69.22,127543.0,69.6386,69.6685,68.9603,69.05,127543.0
2024-08-16 10:50:00,69.23,69.67,69.23,69.44,138091.0,69.06,69.4989,69.06,69.2695,138091.0
2024-08-16 11:00:00,69.41,69.56,69.4,69.48,130882.0,69.2396,69.3892,69.2296,69.3094,130882.0
2024-08-16 11:10:00,69.48,69.49,69.19,69.25,136083.0,69.3094,69.3194,69.0201,69.08,136083.0
2024-08-16 11:20:00,69.26,69.62,69.12,69.62,138548.0,69.09,69.4491,68.9503,69.4491,138548.0
2024-08-16 11:30:00,69.62,69.68,69.42,69.6,158941.0,69.4491,69.5089,69.2496,69.4291,158941.0
2024-08-16 11:40:00,69.59,69.78,69.53,69.68,99143.0,69.4191,69.6087,69.3593,69.5089,99143.0
2024-08-16 11:50:00,69.69,69.84,69.59,69.74,138144.0,69.5189,69.6685,69.4191,69.5688,138144.0
2024-08-16 12:00:00,69.73,69.95,69.57,69.95,81974.0,69.5588,69.7783,69.3992,69.7783,81974.0
2024-08-16 12:10:00,69.94,70.11,69.72,69.72,298291.0,69.7683,69.9379,69.5488,69.5488,298291.0
2024-08-16 12:20:00,69.73,69.88,69.66,69.71,61658.0,69.5588,69.7084,69.489,69.5388,61658.0
2024-08-16 12:30:00,69.71,69.83,69.62,69.65,106422.0,69.5388,69.6586,69.4491,69.479,106422.0
2024-08-16 12:40:00,69.64,69.7,69.4,69.45,130885.0,69.469,69.5289,69.2296,69.2795,130885.0
2024-08-16 12:50:00,69.45,69.62,69.37,69.52,105626.0,69.2795,69.4491,69.1997,69.3493,105626.0
2024-08-16 13:00:00,69.52,69.53,69.11,69.18,79230.0,69.3493,69.3593,68.9403,69.0101,79230.0
2024-08-16 13:10:00,69.18,69.24,69.02,69.05,99605.0,69.0101,69.07,68.8505,68.8805,99605.0
2024-08-16 13:20:00,69.06,69.25,69.05,69.08,90780.0,68.8904,69.08,68.8805,68.9104,90780.0
2024-08-16 13:30:00,69.09,69.14,68.94,68.98,77937.0,68.9204,68.9702,68.7707,68.8106,77937.0
2024-08-16 13:40:00,68.98,69.18,68.92,69.03,92730.0,68.8106,69.0101,68.7508,68.8605,92730.0
2024-08-16 13:50:00,69.03,69.03,68.79,68.95,98058.0,68.8605,68.8605,68.6211,68.7807,98058.0
2024-08-16 14:00:00,68.94,69.03,68.81,68.86,88361.0,68.7707,68.8605,68.6411,68.6909,88361.0
2024-08-16 14:10:00,68.86,69.05,68.82,69.0,78346.0,68.6909,68.8805,68.651,68.8306,78346.0
2024-08-16 14:20:00,69.0,69.2,68.99,69.19,77252.0,68.8306,69.0301,68.8206,69.0201,77252.0
2024-08-16 14:30:00,69.19,69.25,69.12,69.18,69476.0,69.0201,69.08,68.9503,69.0101,69476.0
2024-08-16 14:40:00,69.19,69.31,69.06,69.15,78963.0,69.0201,69.1398,68.8904,68.9802,78963.0
2024-08-16 14:50:00,69.16,69.29,69.02,69.25,90483.0,68.9902,69.1199,68.8505,69.08,90483.0
2024-08-16 15:00:00,69.24,69.32,69.14,69.19,108568.0,69.07,69.1498,68.9702,69.0201,108568.0
2024-08-16 15:10:00,69.19,69.27,69.14,69.22,82759.0,69.0201,69.0999,68.9702,69.05,82759.0
2024-08-16 15:20:00,69.23,69.32,69.2,69.26,100925.0,69.06,69.1498,69.0301,69.09,100925.0
2024-08-16 15:30:00,69.26,69.28,69.07,69.08,112388.0,69.09,69.1099,68.9004,68.9104,112388.0
2024-08-16 15:40:00,69.07,69.2,68.92,69.05,147872.0,68.9004,69.0301,68.7508,68.8805,147872.0
2024-08-16 15:50:00,69.03,69.45,68.92,69.32,814771.0,68.8605,69.2795,68.7508,69.1498,814771.0
2024-08-19 09:30:00,68.92,69.22,68.45,68.68,174143.0,68.7508,69.05,68.2819,68.5114,174143.0
2024-08-19 09:40:00,68.69,69.01,68.64,68.78,67850.0,68.5214,68.8406,68.4715,68.6111,67850.0
2024-08-19 09:50:00,68.8,68.86,68.11,68.14,120264.0,68.6311,68.6909,67.9428,67.9727,120264.0
2024-08-19 10:00:00,68.16,68.24,67.72,68.2,101107.0,67.9927,68.0725,67.5537,68.0326,101107.0
2024-08-19 10:10:00,68.2,68.26,67.6,67.6,93086.0,68.0326,68.0924,67.434,67.434,93086.0
2024-08-19 10:20:00,67.59,68.39,67.57,68.34,120500.0,67.4241,68.2221,67.4041,68.1722,120500.0
2024-08-19 10:30:00,68.36,68.4,68.09,68.13,63122.0,68.1922,68.2321,67.9228,67.9627,63122.0
2024-08-19 10:40:00,68.13,68.41,68.08,68.29,60142.0,67.9627,68.242,67.9128,68.1223,60142.0
2024-08-19 10:50:00,68.29,68.67,68.29,68.61,104509.0,68.1223,68.5014,68.1223,68.4415,104509.0
2024-08-19 11:00:00,68.61,69.01,68.6,68.89,54707.0,68.4415,68.8406,68.4316,68.7209,54707.0
2024-08-19 11:10:00,68.91,68.93,68.58,68.63,97971.0,68.7408,68.7608,68.4116,68.4615,97971.0
2024-08-19 11:20:00,68.63,68.82,68.61,68.7,47058.0,68.4615,68.651,68.4415,68.5313,47058.0
2024-08-19 11:30:00,68.7,68.97,68.66,68.76,68192.0,68.5313,68.8007,68.4914,68.5912,68192.0
2024-08-19 11:40:00,68.77,68.89,68.63,68.74,48825.0,68.6012,68.7209,68.4615,68.5712,48825.0
2024-08-19 11:50:00,68.73,68.86,68.46,68.55,70992.0,68.5613,68.6909,68.2919,68.3817,70992.0
2024-08-19 12:00:00,68.54,68.73,68.33,68.66,47378.0,68.3717,68.5613,68.1622,68.4914,47378.0
2024-08-19 12:10:00,68.65,68.81,68.56,68.79,55118.0,68.4814,68.6411,68.3917,68.6211,55118.0
2024-08-19 12:20:00,68.78,68.94,68.76,68.83,72427.0,68.6111,68.7707,68.5912,68.661,72427.0
2024-08-19 12:30:00,68.82,68.9,68.63,68.87,166316.0,68.651,68.7308,68.4615,68.7009,166316.0
2024-08-19 12:40:00,68.86,68.98,68.72,68.92,70915.0,68.6909,68.8106,68.5513,68.7508,70915.0
2024-08-19 12:50:00,68.94,69.09,68.88,68.93,75217.0,68.7707,68.9204,68.7109,68.7608,75217.0
2024-08-19 13:00:00,68.92,69.06,68.91,69.04,27904.0,68.7508,68.8904,68.7408,68.8705,27904.0
2024-08-19 13:10:00,69.03,69.04,68.9,69.03,36430.0,68.8605,68.8705,68.7308,68.8605,36430.0
2024-08-19 13:20:00,69.03,69.15,68.99,69.09,32224.0,68.8605,68.9802,68.8206,68.9204,32224.0
2024-08-19 13:30:00,69.09,69.23,68.98,69.1,35304.0,68.9204,69.06,68.8106,68.9303,35304.0
2024-08-19 13:40:00,69.09,69.17,69.0,69.0,23435.0,68.9204,69.0002,68.8306,68.8306,23435.0
2024-08-19 13:50:00,69.02,69.19,69.02,69.19,59125.0,68.8505,69.0201,68.8505,69.0201,59125.0
2024-08-19 14:00:00,69.18,69.34,69.18,69.26,40935.0,69.0101,69.1698,69.0101,69.09,40935.0
2024-08-19 14:10:00,69.25,69.34,69.24,69.31,40984.0,69.08,69.1698,69.07,69.1398,40984.0
2024-08-19 14:20:00,69.29,69.39,69.25,69.34,66893.0,69.1199,69.2196,69.08,69.1698,66893.0
2024-08-19 14:30:00,69.34,69.46,69.3,69.34,66907.0,69.1698,69.2895,69.1299,69.1698,66907.0
2024-08-19 14:40:00,69.33,69.79,69.33,69.76,59245.0,69.1598,69.6186,69.1598,69.5887,59245.0
2024-08-19 14:50:00,69.75,69.81,69.55,69.66,103066.0,69.5787,69.6386,69.3792,69.489,103066.0
2024-08-19 15:00:00,69.64,69.75,69.39,69.73,74645.0,69.469,69.5787,69.2196,69.5588,74645.0
2024-08-19 15:10:00,69.75,69.95,69.66,69.9,69630.0,69.5787,69.7783,69.489,69.7284,69630.0
2024-08-19 15:20:00,69.9,70.17,69.86,70.14,118648.0,69.7284,69.9977,69.6885,69.9678,118648.0
2024-08-19 15:30:00,70.13,70.32,70.1,70.15,280267.0,69.9578,70.1473,69.9279,69.9778,280267.0
2024-08-19 15:40:00,70.15,70.3,69.86,70.2,253448.0,69.9778,70.1274,69.6885,70.0276,253448.0
2024-08-19 15:50:00,70.21,71.16,70.2,71.09,1651498.0,70.0376,70.9853,70.0276,70.9155,1651498.0
2024-08-20 09:30:00,70.11,70.22,69.73,70.06,436267.0,69.9379,70.0476,69.5588,69.888,436267.0
2024-08-20 09:40:00,70.03,70.73,70.0,70.67,143201.0,69.8581,70.5563,69.8281,70.4965,143201.0
2024-08-20 09:50:00,70.65,70.99,70.55,70.62,123356.0,70.4765,70.8157,70.3768,70.4466,123356.0
2024-08-20 10:00:00,70.62,71.01,70.47,70.94,174005.0,70.4466,70.8357,70.297,70.7658,174005.0
2024-08-20 10:10:00,70.94,70.98,70.41,70.65,224294.0,70.7658,70.8057,70.2371,70.4765,224294.0
2024-08-20 10:20:00,70.65,70.75,70.23,70.39,178125.0,70.4765,70.5763,70.0576,70.2172,178125.0
2024-08-20 10:30:00,70.4,70.52,69.79,69.92,208645.0,70.2272,70.3469,69.6186,69.7483,208645.0
2024-08-20 10:40:00,69.92,70.4,69.75,70.32,144250.0,69.7483,70.2272,69.5787,70.1473,144250.0
2024-08-20 10:50:00,70.3,70.36,69.8,69.9,194884.0,70.1274,70.1872,69.6286,69.7284,194884.0
2024-08-20 11:00:00,69.89,69.98,69.64,69.66,96018.0,69.7184,69.8082,69.469,69.489,96018.0
2024-08-20 11:10:00,69.63,70.0,69.57,70.0,100105.0,69.459,69.8281,69.3992,69.8281,100105.0
2024-08-20 11:20:00,69.99,70.07,69.61,69.69,66401.0,69.8182,69.898,69.4391,69.5189,66401.0
2024-08-20 11:30:00,69.64,69.88,69.63,69.83,73219.0,69.469,69.7084,69.459,69.6586,73219.0
2024-08-20 11:40:00,69.81,69.86,69.44,69.52,54822.0,69.6386,69.6885,69.2695,69.3493,54822.0
2024-08-20 11:50:00,69.54,69.73,69.49,69.72,102478.0,69.3693,69.5588,69.3194,69.5488,102478.0
2024-08-20 12:00:00,69.73,69.9,69.67,69.7,67736.0,69.5588,69.7284,69.4989,69.5289,67736.0
2024-08-20 12:10:00,69.71,69.76,69.28,69.28,79863.0,69.5388,69.5887,69.1099,69.1099,79863.0
2024-08-20 12:20:00,69.29,69.32,69.17,69.2,142535.0,69.1199,69.1498,69.0002,69.0301,142535.0
2024-08-20 12:30:00,69.19,69.3,69.12,69.19,71852.0,69.0201,69.1299,68.9503,69.0201,71852.0
2024-08-20 12:40:00,69.18,69.25,69.09,69.19,51485.0,69.0101,69.08,68.9204,69.0201,51485.0
2024-08-20 12:50:00,69.19,69.24,69.03,69.04,84556.0,69.0201,69.07,68.8605,68.8705,84556.0
2024-08-20 13:00:00,69.03,69.18,68.88,69.14,80765.0,68.8605,69.0101,68.7109,68.9702,80765.0
2024-08-20 13:10:00,69.14,69.19,68.97,69.03,92068.0,68.9702,69.0201,68.8007,68.8605,92068.0
2024-08-20 13:20:00,69.02,69.04,68.85,69.0,84907.0,68.8505,68.8705,68.681,68.8306,84907.0
2024-08-20 13:30:00,69.0,69.18,68.96,69.08,73947.0,68.8306,69.0101,68.7907,68.9104,73947.0
2024-08-20 13:40:00,69.07,69.2,69.05,69.14,64006.0,68.9004,69.0301,68.8805,68.9702,64006.0
2024-08-20 13:50:00,69.13,69.18,69.09,69.16,50011.0,68.9603,69.0101,68.9204,68.9902,50011.0
2024-08-20 14:00:00,69.15,69.3,69.09,69.26,58343.0,68.9802,69.1299,68.9204,69.09,58343.0
2024-08-20 14:10:00,69.24,69.4,69.19,69.39,78446.0,69.07,69.2296,69.0201,69.2196,78446.0
2024-08-20 14:20:00,69.39,69.57,69.35,69.49,78152.0,69.2196,69.3992,69.1797,69.3194,78152.0
2024-08-20 14:30:00,69.48,69.61,69.48,69.55,58484.0,69.3094,69.4391,69.3094,69.3792,58484.0
2024-08-20 14:40:00,69.56,69.81,69.53,69.75,171978.0,69.3892,69.6386,69.3593,69.5787,171978.0
2024-08-20 14:50:00,69.75,69.79,69.58,69.79,74823.0,69.5787,69.6186,69.4092,69.6186,74823.0
2024-08-20 15:00:00,69.79,69.86,69.45,69.5,70373.0,69.6186,69.6885,69.2795,69.3294,70373.0
2024-08-20 15:10:00,69.51,69.52,69.34,69.41,61609.0,69.3393,69.3493,69.1698,69.2396,61609.0
2024-08-20 15:20:00,69.42,69.58,69.42,69.52,52853.0,69.2496,69.4092,69.2496,69.3493,52853.0
2024-08-20 15:30:00,69.51,69.51,69.29,69.37,80994.0,69.3393,69.3393,69.1199,69.1997,80994.0
2024-08-20 15:40:00,69.39,69.83,69.35,69.83,154441.0,69.2196,69.6586,69.1797,69.6586,154441.0
2024-08-20 15:50:00,69.84,69.91,69.32,69.4,701047.0,69.6685,69.7384,69.1498,69.2296,701047.0
2024-08-21 09:30:00,70.26,70.3,69.48,70.26,207905.0,70.0875,70.1274,69.3094,70.0875,207905.0
2024-08-21 09:40:00,70.26,70.39,69.87,70.12,104413.0,70.0875,70.2172,69.6985,69.9478,104413.0
2024-08-21 09:50:00,70.13,70.27,69.95,70.02,120136.0,69.9578,70.0975,69.7783,69.8481,120136.0
2024-08-21 10:00:00,70.02,70.46,70.02,70.43,81962.0,69.8481,70.287,69.8481,70.2571,81962.0
2024-08-21 10:10:00,70.38,70.52,69.98,70.33,105384.0,70.2072,70.3469,69.8082,70.1573,105384.0
2024-08-21 10:20:00,70.32,70.45,70.14,70.33,75943.0,70.1473,70.277,69.9678,70.1573,75943.0
2024-08-21 10:30:00,70.35,70.78,70.28,70.52,192548.0,70.1773,70.6062,70.1074,70.3469,192548.0
2024-08-21 10:40:00,70.51,71.03,70.43,70.5,173802.0,70.3369,70.8556,70.2571,70.3269,173802.0
2024-08-21 10:50:00,70.49,70.52,69.96,70.19,198024.0,70.3169,70.3469,69.7882,70.0177,198024.0
2024-08-21 11:00:00,70.17,70.48,69.98,70.46,52547.0,69.9977,70.307,69.8082,70.287,52547.0
2024-08-21 11:10:00,70.47,70.7,70.43,70.58,39900.0,70.297,70.5264,70.2571,70.4067,39900.0
2024-08-21 11:20:00,70.61,70.78,70.56,70.73,56192.0,70.4366,70.6062,70.3868,70.5563,56192.0
2024-08-21 11:30:00,70.72,70.83,70.55,70.74,51680.0,70.5464,70.6561,70.3768,70.5663,51680.0
2024-08-21 11:40:00,70.75,70.93,70.62,70.73,115813.0,70.5763,70.7559,70.4466,70.5563,115813.0
2024-08-21 11:50:00,70.73,70.77,70.4,70.46,42303.0,70.5563,70.5962,70.2272,70.287,42303.0
2024-08-21 12:00:00,70.47,70.47,70.08,70.31,50872.0,70.297,70.297,69.9079,70.1374,50872.0
2024-08-21 12:10:00,70.33,70.53,70.33,70.53,45065.0,70.1573,70.3568,70.1573,70.3568,45065.0
2024-08-21 12:20:00,70.49,70.62,70.48,70.58,32801.0,70.3169,70.4466,70.307,70.4067,32801.0
2024-08-21 12:30:00,70.57,70.6,70.4,70.48,30067.0,70.3967,70.4267,70.2272,70.307,30067.0
2024-08-21 12:40:00,70.48,70.58,70.45,70.46,22749.0,70.307,70.4067,70.277,70.287,22749.0
2024-08-21 12:50:00,70.49,70.71,70.46,70.68,26621.0,70.3169,70.5364,70.287,70.5065,26621.0
2024-08-21 13:00:00,70.68,70.7,70.47,70.5,32541.0,70.5065,70.5264,70.297,70.3269,32541.0
2024-08-21 13:10:00,70.51,70.63,70.48,70.55,28413.0,70.3369,70.4566,70.307,70.3768,28413.0
2024-08-21 13:20:00,70.54,70.56,70.44,70.44,22901.0,70.3668,70.3868,70.2671,70.2671,22901.0
2024-08-21 13:30:00,70.45,70.67,70.42,70.6,32408.0,70.277,70.4965,70.2471,70.4267,32408.0
2024-08-21 13:40:00,70.59,70.7,70.54,70.69,37632.0,70.4167,70.5264,70.3668,70.5164,37632.0
2024-08-21 13:50:00,70.69,70.78,70.62,70.76,39972.0,70.5164,70.6062,70.4466,70.5863,39972.0
2024-08-21 14:00:00,70.77,70.97,70.7,70.73,59485.0,70.5962,70.7958,70.5264,70.5563,59485.0
2024-08-21 14:10:00,70.73,70.94,70.62,70.92,47473.0,70.5563,70.7658,70.4466,70.7459,47473.0
2024-08-21 14:20:00,70.92,71.02,70.89,71.0,183662.0,70.7459,70.8456,70.7159,70.8257,183662.0
2024-08-21 14:30:00,71.0,71.25,70.91,71.06,76505.0,70.8257,71.0751,70.7359,70.8855,76505.0
2024-08-21 14:40:00,71.07,71.11,70.76,70.89,56951.0,70.8955,70.9354,70.5863,70.7159,56951.0
2024-08-21 14:50:00,70.89,71.1,70.88,70.97,64258.0,70.7159,70.9254,70.706,70.7958,64258.0
2024-08-21 15:00:00,70.94,70.98,70.77,70.87,49960.0,70.7658,70.8057,70.5962,70.696,49960.0
2024-08-21 15:10:00,70.87,71.0,70.77,70.8,88707.0,70.696,70.8257,70.5962,70.6262,88707.0
2024-08-21 15:20:00,70.79,71.06,70.68,71.01,146046.0,70.6162,70.8855,70.5065,70.8357,146046.0
2024-08-21 15:30:00,71.02,71.09,70.9,70.98,143219.0,70.8456,70.9155,70.7259,70.8057,143219.0
2024-08-21 15:40:00,70.99,71.23,70.95,71.2,193857.0,70.8157,71.0551,70.7758,71.0252,193857.0
2024-08-21 15:50:00,71.2,71.5,71.11,71.37,802700.0,71.0252,71.3245,70.9354,71.1948,802700.0
2024-08-22 09:30:00,71.53,71.6,70.8,71.04,321871.0,71.3544,71.4242,70.6262,70.8656,321871.0
2024-08-22 09:40:00,71.03,71.12,70.75,70.78,141339.0,70.8556,70.9454,70.5763,70.6062,141339.0
2024-08-22 09:50:00,70.78,71.0,70.64,70.83,90464.0,70.6062,70.8257,70.4666,70.6561,90464.0
2024-08-22 10:00:00,70.85,70.88,70.49,70.53,100429.0,70.676,70.706,70.3169,70.3568,100429.0
2024-08-22 10:10:00,70.52,70.84,70.43,70.63,133605.0,70.3469,70.6661,70.2571,70.4566,133605.0
2024-08-22 10:20:00,70.65,71.42,70.55,71.3,189497.0,70.4765,71.2446,70.3768,71.1249,189497.0
2024-08-22 10:30:00,71.29,71.49,71.03,71.18,197822.0,71.115,71.3145,70.8556,71.0052,197822.0
2024-08-22 10:40:00,71.19,71.29,71.12,71.22,72611.0,71.0152,71.115,70.9454,71.0451,72611.0
2024-08-22 10:50:00,71.23,71.56,71.16,71.45,73537.0,71.0551,71.3843,70.9853,71.2746,73537.0
2024-08-22 11:00:00,71.44,71.78,71.43,71.53,75923.0,71.2646,71.6038,71.2546,71.3544,75923.0
2024-08-22 11:10:00,71.54,71.55,70.95,70.95,57506.0,71.3644,71.3743,70.7758,70.7758,57506.0
2024-08-22 11:20:00,70.97,70.99,70.71,70.91,99477.0,70.7958,70.8157,70.5364,70.7359,99477.0
2024-08-22 11:30:00,70.9,70.9,70.09,70.09,102781.0,70.7259,70.7259,69.9179,69.9179,102781.0
2024-08-22 11:40:00,70.11,70.27,69.84,69.87,138753.0,69.9379,70.0975,69.6685,69.6985,138753.0
2024-08-22 11:50:00,69.89,70.31,69.78,70.2,84943.0,69.7184,70.1374,69.6087,70.0276,84943.0
2024-08-22 12:00:00,70.19,70.48,69.98,70.46,51075.0,70.0177,70.307,69.8082,70.287,51075.0
2024-08-22 12:10:00,70.47,70.5,70.25,70.29,42607.0,70.297,70.3269,70.0775,70.1174,42607.0
2024-08-22 12:20:00,70.31,71.0,70.31,70.86,51035.0,70.1374,70.8257,70.1374,70.686,51035.0
2024-08-22 12:30:00,70.86,71.0,70.78,70.9,29784.0,70.686,70.8257,70.6062,70.7259,29784.0
2024-08-22 12:40:00,70.9,70.98,70.63,70.63,27341.0,70.7259,70.8057,70.4566,70.4566,27341.0
2024-08-22 12:50:00,70.65,70.68,70.28,70.33,46796.0,70.4765,70.5065,70.1074,70.1573,46796.0
2024-08-22 13:00:00,70.3,70.33,70.04,70.26,40747.0,70.1274,70.1573,69.868,70.0875,40747.0
2024-08-22 13:10:00,70.24,70.53,70.18,70.4,44852.0,70.0675,70.3568,70.0077,70.2272,44852.0
2024-08-22 13:20:00,70.39,70.55,70.3,70.46,25344.0,70.2172,70.3768,70.1274,70.287,25344.0
2024-08-22 13:30:00,70.42,70.46,70.09,70.29,41690.0,70.2471,70.287,69.9179,70.1174,41690.0
2024-08-22 13:40:00,70.28,70.29,69.99,69.99,36334.0,70.1074,70.1174,69.8182,69.8182,36334.0
2024-08-22 13:50:00,70.01,70.12,69.9,70.03,93174.0,69.8381,69.9478,69.7284,69.8581,93174.0
2024-08-22 14:00:00,70.01,70.09,69.86,70.04,55588.0,69.8381,69.9179,69.6885,69.868,55588.0
2024-08-22 14:10:00,70.01,70.07,69.8,70.04,48998.0,69.8381,69.898,69.6286,69.868,48998.0
2024-08-22 14:20:00,70.03,70.09,69.87,70.05,54444.0,69.8581,69.9179,69.6985,69.878,54444.0
2024-08-22 14:30:00,70.04,70.04,69.84,69.95,78443.0,69.868,69.868,69.6685,69.7783,78443.0
2024-08-22 14:40:00,69.94,70.1,69.88,69.94,56828.0,69.7683,69.9279,69.7084,69.7683,56828.0
2024-08-22 14:50:00,69.95,69.96,69.6,69.61,57668.0,69.7783,69.7882,69.4291,69.4391,57668.0
2024-08-22 15:00:00,69.61,70.08,69.61,69.75,76384.0,69.4391,69.9079,69.4391,69.5787,76384.0
2024-08-22 15:10:00,69.74,69.79,69.55,69.62,78493.0,69.5688,69.6186,69.3792,69.4491,78493.0
2024-08-22 15:20:00,69.63,69.63,68.99,68.99,150824.0,69.459,69.459,68.8206,68.8206,150824.0
2024-08-22 15:30:00,69.0,69.04,68.64,68.73,194727.0,68.8306,68.8705,68.4715,68.5613,194727.0
2024-08-22 15:40:00,68.72,69.1,68.39,68.98,279993.0,68.5513,68.9303,68.2221,68.8106,279993.0
2024-08-22 15:50:00,69.0,69.05,68.51,68.66,737267.0,68.8306,68.8805,68.3418,68.4914,737267.0
2024-08-23 09:30:00,70.46,70.66,70.01,70.58,273039.0,70.287,70.4865,69.8381,70.4067,273039.0
2024-08-23 09:40:00,70.61,70.8,70.33,70.75,130759.0,70.4366,70.6262,70.1573,70.5763,130759.0
2024-08-23 09:50:00,70.75,71.02,70.48,70.99,212905.0,70.5763,70.8456,70.307,70.8157,212905.0
2024-08-23 10:00:00,70.99,72.17,70.99,71.92,484769.0,70.8157,71.9928,70.8157,71.7434,484769.0
2024-08-23 10:10:00,71.91,72.58,71.51,71.9,473693.0,71.7334,72.4018,71.3344,71.7235,473693.0
2024-08-23 10:20:00,71.9,72.22,71.76,72.07,221144.0,71.7235,72.0427,71.5838,71.8931,221144.0
2024-08-23 10:30:00,72.07,72.21,71.6,71.77,174561.0,71.8931,72.0327,71.4242,71.5938,174561.0
2024-08-23 10:40:00,71.77,71.85,70.62,70.93,159427.0,71.5938,71.6736,70.4466,70.7559,159427.0
2024-08-23 10:50:00,70.94,71.3,70.59,71.25,120168.0,70.7658,71.1249,70.4167,71.0751,120168.0
2024-08-23 11:00:00,71.24,71.64,70.99,71.63,90624.0,71.0651,71.4641,70.8157,71.4541,90624.0
2024-08-23 11:10:00,71.63,72.03,71.29,72.0,123867.0,71.4541,71.8531,71.115,71.8232,123867.0
2024-08-23 11:20:00,72.02,72.09,71.67,71.75,102921.0,71.8432,71.913,71.494,71.5738,102921.0
2024-08-23 11:30:00,71.75,71.77,71.54,71.73,68833.0,71.5738,71.5938,71.3644,71.5539,68833.0
2024-08-23 11:40:00,71.71,71.86,71.13,71.4,55852.0,71.5339,71.6836,70.9554,71.2247,55852.0
2024-08-23 11:50:00,71.39,71.39,71.04,71.09,50633.0,71.2147,71.2147,70.8656,70.9155,50633.0
2024-08-23 12:00:00,71.11,71.15,70.76,71.12,101259.0,70.9354,70.9753,70.5863,70.9454,101259.0
2024-08-23 12:10:00,71.11,71.14,70.65,70.95,88050.0,70.9354,70.9653,70.4765,70.7758,88050.0
2024-08-23 12:20:00,70.94,70.94,70.63,70.78,42377.0,70.7658,70.7658,70.4566,70.6062,42377.0
2024-08-23 12:30:00,70.76,71.1,70.7,70.98,77854.0,70.5863,70.9254,70.5264,70.8057,77854.0
2024-08-23 12:40:00,70.98,70.99,70.51,70.75,78029.0,70.8057,70.8157,70.3369,70.5763,78029.0
2024-08-23 12:50:00,70.75,71.06,70.71,70.88,58939.0,70.5763,70.8855,70.5364,70.706,58939.0
2024-08-23 13:00:00,70.86,70.92,70.73,70.88,63737.0,70.686,70.7459,70.5563,70.706,63737.0
2024-08-23 13:10:00,70.89,71.12,70.77,71.05,64563.0,70.7159,70.9454,70.5962,70.8756,64563.0
2024-08-23 13:20:00,71.04,71.47,70.99,71.42,104701.0,70.8656,71.2945,70.8157,71.2446,104701.0
2024-08-23 13:30:00,71.41,71.7,71.36,71.66,65015.0,71.2347,71.524,71.1848,71.4841,65015.0
2024-08-23 13:40:00,71.69,71.82,71.48,71.58,81338.0,71.514,71.6437,71.3045,71.4043,81338.0
2024-08-23 13:50:00,71.6,71.64,71.43,71.44,67567.0,71.4242,71.4641,71.2546,71.2646,67567.0
2024-08-23 14:00:00,71.44,71.56,71.39,71.56,34666.0,71.2646,71.3843,71.2147,71.3843,34666.0
2024-08-23 14:10:00,71.55,71.71,71.49,71.67,50133.0,71.3743,71.5339,71.3145,71.494,50133.0
2024-08-23 14:20:00,71.66,71.71,71.38,71.65,91332.0,71.4841,71.5339,71.2047,71.4741,91332.0
2024-08-23 14:30:00,71.65,71.65,71.39,71.59,55506.0,71.4741,71.4741,71.2147,71.4142,55506.0
2024-08-23 14:40:00,71.6,71.72,71.51,71.7,57385.0,71.4242,71.5439,71.3344,71.524,57385.0
2024-08-23 14:50:00,71.69,71.7,71.3,71.33,67275.0,71.514,71.524,71.1249,71.1549,67275.0
2024-08-23 15:00:00,71.31,71.32,70.93,71.32,82000.0,71.1349,71.1449,70.7559,71.1449,82000.0
2024-08-23 15:10:00,71.31,71.56,71.28,71.53,69034.0,71.1349,71.3843,71.105,71.3544,69034.0
2024-08-23 15:20:00,71.55,71.64,71.4,71.62,91638.0,71.3743,71.4641,71.2247,71.4442,91638.0
2024-08-23 15:30:00,71.62,71.63,71.35,71.37,134098.0,71.4442,71.4541,71.1748,71.1948,134098.0
2024-08-23 15:40:00,71.37,71.47,71.1,71.24,152534.0,71.1948,71.2945,70.9254,71.0651,152534.0
2024-08-23 15:50:00,71.25,72.01,71.11,71.85,1003546.0,71.0751,71.8332,70.9354,71.6736,1003546.0
2024-08-26 09:30:00,70.97,71.81,70.77,71.72,208096.0,70.7958,71.6337,70.5962,71.5439,208096.0
2024-08-26 09:40:00,71.72,71.85,71.22,71.31,137281.0,71.5439,71.6736,71.0451,71.1349,137281.0
2024-08-26 09:50:00,71.34,71.35,70.91,70.98,150743.0,71.1648,71.1748,70.7359,70.8057,150743.0
2024-08-26 10:00:00,70.98,71.02,70.28,70.28,287509.0,70.8057,70.8456,70.1074,70.1074,287509.0
2024-08-26 10:10:00,70.29,70.42,69.98,70.13,236852.0,70.1174,70.2471,69.8082,69.9578,236852.0
2024-08-26 10:20:00,70.13,70.6,70.13,70.27,122936.0,69.9578,70.4267,69.9578,70.0975,122936.0
2024-08-26 10:30:00,70.25,70.35,69.36,69.36,266300.0,70.0775,70.1773,69.1897,69.1897,266300.0
2024-08-26 10:40:00,69.34,69.87,69.33,69.78,86816.0,69.1698,69.6985,69.1598,69.6087,86816.0
2024-08-26 10:50:00,69.82,70.12,69.73,70.06,93028.0,69.6486,69.9478,69.5588,69.888,93028.0
2024-08-26 11:00:00,70.06,70.1,69.77,69.9,55644.0,69.888,69.9279,69.5987,69.7284,55644.0
2024-08-26 11:10:00,69.9,69.94,69.59,69.81,172542.0,69.7284,69.7683,69.4191,69.6386,172542.0
2024-08-26 11:20:00,69.81,69.99,69.73,69.89,218676.0,69.6386,69.8182,69.5588,69.7184,218676.0
2024-08-26 11:30:00,69.87,69.91,69.37,69.48,137368.0,69.6985,69.7384,69.1997,69.3094,137368.0
2024-08-26 11:40:00,69.46,69.61,69.09,69.16,198450.0,69.2895,69.4391,68.9204,68.9902,198450.0
2024-08-26 11:50:00,69.16,69.22,68.75,68.86,118161.0,68.9902,69.05,68.5812,68.6909,118161.0
2024-08-26 12:00:00,68.82,69.15,68.76,69.0,78876.0,68.651,68.9802,68.5912,68.8306,78876.0
2024-08-26 12:10:00,69.05,69.14,68.92,68.97,101249.0,68.8805,68.9702,68.7508,68.8007,101249.0
2024-08-26 12:20:00,68.98,69.26,68.98,69.01,172855.0,68.8106,69.09,68.8106,68.8406,172855.0
2024-08-26 12:30:00,69.01,69.24,68.93,69.13,182801.0,68.8406,69.07,68.7608,68.9603,182801.0
2024-08-26 12:40:00,69.14,69.31,69.01,69.05,151990.0,68.9702,69.1398,68.8406,68.8805,151990.0
2024-08-26 12:50:00,69.06,69.1,68.75,69.03,119580.0,68.8904,68.9303,68.5812,68.8605,119580.0
2024-08-26 13:00:00,69.02,69.03,68.7,68.71,85468.0,68.8505,68.8605,68.5313,68.5413,85468.0
2024-08-26 13:10:00,68.72,68.85,68.58,68.63,95802.0,68.5513,68.681,68.4116,68.4615,95802.0
2024-08-26 13:20:00,68.61,68.9,68.58,68.76,149864.0,68.4415,68.7308,68.4116,68.5912,149864.0
2024-08-26 13:30:00,68.78,69.17,68.73,68.9,174638.0,68.6111,69.0002,68.5613,68.7308,174638.0
2024-08-26 13:40:00,68.91,69.12,68.75,68.91,135249.0,68.7408,68.9503,68.5812,68.7408,135249.0
2024-08-26 13:50:00,68.92,69.09,68.84,68.88,74886.0,68.7508,68.9204,68.671,68.7109,74886.0
2024-08-26 14:00:00,68.88,69.0,68.65,68.85,69916.0,68.7109,68.8306,68.4814,68.681,69916.0
2024-08-26 14:10:00,68.85,69.02,68.82,68.83,73627.0,68.681,68.8505,68.651,68.661,73627.0
2024-08-26 14:20:00,68.83,69.17,68.82,68.99,145600.0,68.661,69.0002,68.651,68.8206,145600.0
2024-08-26 14:30:00,68.98,69.21,68.98,69.21,129267.0,68.8106,69.0401,68.8106,69.0401,129267.0
2024-08-26 14:40:00,69.23,69.34,69.08,69.12,72735.0,69.06,69.1698,68.9104,68.9503,72735.0
2024-08-26 14:50:00,69.11,69.28,69.03,69.27,82134.0,68.9403,69.1099,68.8605,69.0999,82134.0
2024-08-26 15:00:00,69.25,69.42,69.11,69.13,84413.0,69.08,69.2496,68.9403,68.9603,84413.0
2024-08-26 15:10:00,69.15,69.31,69.14,69.3,71690.0,68.9802,69.1398,68.9702,69.1299,71690.0
2024-08-26 15:20:00,69.31,69.48,69.24,69.28,151882.0,69.1398,69.3094,69.07,69.1099,151882.0
2024-08-26 15:30:00,69.27,69.27,68.71,68.73,177943.0,69.0999,69.0999,68.5413,68.5613,177943.0
2024-08-26 15:40:00,68.74,68.95,68.6,68.77,223760.0,68.5712,68.7807,68.4316,68.6012,223760.0
2024-08-26 15:50:00,68.76,69.11,68.71,68.84,954026.0,68.5912,68.9403,68.5413,68.671,954026.0
2024-08-27 09:30:00,68.45,68.58,67.5,67.58,306897.0,68.2819,68.4116,67.3343,67.4141,306897.0
2024-08-27 09:40:00,67.55,67.75,67.04,67.69,185662.0,67.3841,67.5837,66.8754,67.5238,185662.0
2024-08-27 09:50:00,67.65,68.42,67.58,68.34,184064.0,67.4839,68.252,67.4141,68.1722,184064.0
2024-08-27 10:00:00,68.4,68.51,68.02,68.26,119976.0,68.2321,68.3418,67.853,68.0924,119976.0
2024-08-27 10:10:00,68.25,68.88,68.2,68.78,116889.0,68.0824,68.7109,68.0326,68.6111,116889.0
2024-08-27 10:20:00,68.8,69.14,68.59,69.0,124775.0,68.6311,68.9702,68.4216,68.8306,124775.0
2024-08-27 10:30:00,69.01,69.4,68.84,69.21,151118.0,68.8406,69.2296,68.671,69.0401,151118.0
2024-08-27 10:40:00,69.21,69.3,69.1,69.22,75147.0,69.0401,69.1299,68.9303,69.05,75147.0
2024-08-27 10:50:00,69.23,69.56,69.13,69.55,74802.0,69.06,69.3892,68.9603,69.3792,74802.0
2024-08-27 11:00:00,69.64,69.8,69.54,69.7,65762.0,69.469,69.6286,69.3693,69.5289,65762.0
2024-08-27 11:10:00,69.72,69.72,69.42,69.53,50360.0,69.5488,69.5488,69.2496,69.3593,50360.0
2024-08-27 11:20:00,69.58,69.69,69.43,69.54,53109.0,69.4092,69.5189,69.2595,69.3693,53109.0
2024-08-27 11:30:00,69.51,69.63,69.27,69.48,54819.0,69.3393,69.459,69.0999,69.3094,54819.0
2024-08-27 11:40:00,69.48,69.57,69.38,69.55,48615.0,69.3094,69.3992,69.2097,69.3792,48615.0
2024-08-27 11:50:00,69.53,69.73,69.44,69.72,68415.0,69.3593,69.5588,69.2695,69.5488,68415.0
2024-08-27 12:00:00,69.71,69.72,69.55,69.65,32886.0,69.5388,69.5488,69.3792,69.479,32886.0
2024-08-27 12:10:00,69.66,69.81,69.6,69.67,82561.0,69.489,69.6386,69.4291,69.4989,82561.0
2024-08-27 12:20:00,69.67,69.85,69.61,69.79,41141.0,69.4989,69.6785,69.4391,69.6186,41141.0
2024-08-27 12:30:00,69.8,69.96,69.66,69.72,59220.0,69.6286,69.7882,69.489,69.5488,59220.0
2024-08-27 12:40:00,69.73,69.8,69.47,69.79,31585.0,69.5588,69.6286,69.2994,69.6186,31585.0
2024-08-27 12:50:00,69.79,69.81,69.7,69.72,28811.0,69.6186,69.6386,69.5289,69.5488,28811.0
2024-08-27 13:00:00,69.72,69.77,69.6,69.72,31875.0,69.5488,69.5987,69.4291,69.5488,31875.0
2024-08-27 13:10:00,69.73,69.8,69.61,69.66,62417.0,69.5588,69.6286,69.4391,69.489,62417.0
2024-08-27 13:20:00,69.65,70.08,69.63,69.98,78154.0,69.479,69.9079,69.459,69.8082,78154.0
2024-08-27 13:30:00,69.99,70.05,69.79,69.86,60588.0,69.8182,69.878,69.6186,69.6885,60588.0
2024-08-27 13:40:00,69.86,70.13,69.76,70.13,52829.0,69.6885,69.9578,69.5887,69.9578,52829.0
2024-08-27 13:50:00,70.12,70.19,69.99,70.07,48164.0,69.9478,70.0177,69.8182,69.898,48164.0
2024-08-27 14:00:00,70.06,70.06,69.89,69.89,34760.0,69.888,69.888,69.7184,69.7184,34760.0
2024-08-27 14:10:00,69.9,69.96,69.77,69.81,41145.0,69.7284,69.7882,69.5987,69.6386,41145.0
2024-08-27 14:20:00,69.81,69.81,69.61,69.67,107008.0,69.6386,69.6386,69.4391,69.4989,107008.0
2024-08-27 14:30:00,69.64,69.68,69.53,69.54,35260.0,69.469,69.5089,69.3593,69.3693,35260.0
2024-08-27 14:40:00,69.54,69.68,69.49,69.6,56453.0,69.3693,69.5089,69.3194,69.4291,56453.0
2024-08-27 14:50:00,69.6,69.61,69.49,69.53,63421.0,69.4291,69.4391,69.3194,69.3593,63421.0
2024-08-27 15:00:00,69.53,69.57,69.4,69.45,55806.0,69.3593,69.3992,69.2296,69.2795,55806.0
2024-08-27 15:10:00,69.45,69.55,69.42,69.47,48176.0,69.2795,69.3792,69.2496,69.2994,48176.0
2024-08-27 15:20:00,69.47,69.64,69.46,69.54,63215.0,69.2994,69.469,69.2895,69.3693,63215.0
2024-08-27 15:30:00,69.54,69.6,69.43,69.6,102548.0,69.3693,69.4291,69.2595,69.4291,102548.0
2024-08-27 15:40:00,69.62,69.85,69.59,69.75,133133.0,69.4491,69.6785,69.4191,69.5787,133133.0
2024-08-27 15:50:00,69.74,69.82,69.51,69.69,724524.0,69.5688,69.6486,69.3393,69.5189,724524.0
2024-08-28 09:30:00,69.05,69.94,68.98,69.36,329809.0,68.8805,69.7683,68.8106,69.1897,329809.0
2024-08-28 09:40:00,69.36,69.97,69.25,69.39,273588.0,69.1897,69.7982,69.08,69.2196,273588.0
2024-08-28 09:50:00,69.37,69.7,69.05,69.51,281305.0,69.1997,69.5289,68.8805,69.3393,281305.0
2024-08-28 10:00:00,69.52,69.53,68.75,69.03,247435.0,69.3493,69.3593,68.5812,68.8605,247435.0
2024-08-28 10:10:00,69.02,69.2,68.77,69.2,125411.0,68.8505,69.0301,68.6012,69.0301,125411.0
2024-08-28 10:20:00,69.18,69.38,69.04,69.2,102170.0,69.0101,69.2097,68.8705,69.0301,102170.0
2024-08-28 10:30:00,69.2,69.29,68.91,68.95,185671.0,69.0301,69.1199,68.7408,68.7807,185671.0
2024-08-28 10:40:00,68.94,69.13,68.44,68.57,215081.0,68.7707,68.9603,68.272,68.4016,215081.0
2024-08-28 10:50:00,68.59,68.89,68.4,68.54,113105.0,68.4216,68.7209,68.2321,68.3717,113105.0
2024-08-28 11:00:00,68.51,68.61,68.14,68.47,218404.0,68.3418,68.4415,67.9727,68.3019,218404.0
2024-08-28 11:10:00,68.47,68.52,67.85,67.95,202410.0,68.3019,68.3518,67.6834,67.7832,202410.0
2024-08-28 11:20:00,67.95,68.43,67.92,68.41,130976.0,67.7832,68.262,67.7532,68.242,130976.0
2024-08-28 11:30:00,68.41,68.57,68.16,68.55,79290.0,68.242,68.4016,67.9927,68.3817,79290.0
2024-08-28 11:40:00,68.54,68.6,68.33,68.54,59023.0,68.3717,68.4316,68.1622,68.3717,59023.0
2024-08-28 11:50:00,68.52,68.76,68.49,68.68,76974.0,68.3518,68.5912,68.3218,68.5114,76974.0
2024-08-28 12:00:00,68.7,68.79,68.27,68.39,46921.0,68.5313,68.6211,68.1024,68.2221,46921.0
2024-08-28 12:10:00,68.39,68.44,68.11,68.11,52891.0,68.2221,68.272,67.9428,67.9428,52891.0
2024-08-28 12:20:00,68.12,68.12,67.77,67.91,70911.0,67.9527,67.9527,67.6036,67.7433,70911.0
2024-08-28 12:30:00,67.89,68.26,67.82,68.17,56039.0,67.7233,68.0924,67.6535,68.0026,56039.0
2024-08-28 12:40:00,68.19,68.29,68.09,68.13,39592.0,68.0226,68.1223,67.9228,67.9627,39592.0
2024-08-28 12:50:00,68.1,68.37,68.07,68.23,45835.0,67.9328,68.2021,67.9029,68.0625,45835.0
2024-08-28 13:00:00,68.2,68.28,68.13,68.18,43435.0,68.0326,68.1124,67.9627,68.0126,43435.0
2024-08-28 13:10:00,68.17,68.22,67.88,68.01,113039.0,68.0026,68.0525,67.7133,67.843,113039.0
2024-08-28 13:20:00,68.0,68.15,67.92,68.14,110590.0,67.833,67.9827,67.7532,67.9727,110590.0
2024-08-28 13:30:00,68.14,68.49,68.11,68.34,80108.0,67.9727,68.3218,67.9428,68.1722,80108.0
2024-08-28 13:40:00,68.37,68.44,68.2,68.23,43460.0,68.2021,68.272,68.0326,68.0625,43460.0
2024-08-28 13:50:00,68.24,68.29,67.65,67.68,48551.0,68.0725,68.1223,67.4839,67.5138,48551.0
2024-08-28 14:00:00,67.73,67.96,67.63,67.93,103838.0,67.5637,67.7931,67.464,67.7632,103838.0
2024-08-28 14:10:00,67.93,68.01,67.75,67.86,66483.0,67.7632,67.843,67.5837,67.6934,66483.0
2024-08-28 14:20:00,67.84,68.01,67.84,67.98,114250.0,67.6734,67.843,67.6734,67.8131,114250.0
2024-08-28 14:30:00,67.95,68.19,67.93,68.15,58303.0,67.7832,68.0226,67.7632,67.9827,58303.0
2024-08-28 14:40:00,68.16,68.2,67.98,68.13,40986.0,67.9927,68.0326,67.8131,67.9627,40986.0
2024-08-28 14:50:00,68.13,68.81,68.13,68.75,64489.0,67.9627,68.6411,67.9627,68.5812,64489.0
2024-08-28 15:00:00,68.74,69.03,68.61,68.81,113984.0,68.5712,68.8605,68.4415,68.6411,113984.0
2024-08-28 15:10:00,68.82,68.98,68.77,68.92,63273.0,68.651,68.8106,68.6012,68.7508,63273.0
2024-08-28 15:20:00,68.94,69.07,68.77,69.06,65173.0,68.7707,68.9004,68.6012,68.8904,65173.0
2024-08-28 15:30:00,69.03,69.06,68.74,68.84,82529.0,68.8605,68.8904,68.5712,68.671,82529.0
2024-08-28 15:40:00,68.84,69.14,68.81,69.01,198346.0,68.671,68.9702,68.6411,68.8406,198346.0
2024-08-28 15:50:00,69.03,69.12,68.36,68.39,807827.0,68.8605,68.9503,68.1922,68.2221,807827.0
2024-08-29 09:30:00,69.14,70.88,68.83,69.94,661398.0,68.9702,70.706,68.661,69.7683,661398.0
2024-08-29 09:40:00,69.98,71.07,69.88,70.97,448718.0,69.8082,70.8955,69.7084,70.7958,448718.0
2024-08-29 09:50:00,70.97,71.25,70.28,71.02,319966.0,70.7958,71.0751,70.1074,70.8456,319966.0
2024-08-29 10:00:00,71.04,71.76,70.57,70.73,480637.0,70.8656,71.5838,70.3967,70.5563,480637.0
2024-08-29 10:10:00,70.76,71.15,70.6,70.72,379095.0,70.5863,70.9753,70.4267,70.5464,379095.0
2024-08-29 10:20:00,70.74,71.48,70.72,71.27,252028.0,70.5663,71.3045,70.5464,71.095,252028.0
2024-08-29 10:30:00,71.25,71.39,70.9,71.23,276226.0,71.0751,71.2147,70.7259,71.0551,276226.0
2024-08-29 10:40:00,71.24,71.51,71.14,71.41,200756.0,71.0651,71.3344,70.9653,71.2347,200756.0
2024-08-29 10:50:00,71.44,71.51,70.78,71.03,149477.0,71.2646,71.3344,70.6062,70.8556,149477.0
2024-08-29 11:00:00,71.05,71.27,70.87,71.11,172256.0,70.8756,71.095,70.696,70.9354,172256.0
2024-08-29 11:10:00,71.12,71.33,70.89,71.01,188259.0,70.9454,71.1549,70.7159,70.8357,188259.0
2024-08-29 11:20:00,71.02,71.26,70.83,71.16,204275.0,70.8456,71.085,70.6561,70.9853,204275.0
2024-08-29 11:30:00,71.17,71.56,71.17,71.5,169017.0,70.9953,71.3843,70.9953,71.3245,169017.0
2024-08-29 11:40:00,71.48,71.6,71.36,71.57,229606.0,71.3045,71.4242,71.1848,71.3943,229606.0
2024-08-29 11:50:00,71.57,71.58,71.07,71.13,257341.0,71.3943,71.4043,70.8955,70.9554,257341.0
2024-08-29 12:00:00,71.13,71.59,71.08,71.46,164551.0,70.9554,71.4142,70.9055,71.2845,164551.0
2024-08-29 12:10:00,71.45,71.71,71.36,71.48,161940.0,71.2746,71.5339,71.1848,71.3045,161940.0
2024-08-29 12:20:00,71.49,71.58,71.28,71.41,130801.0,71.3145,71.4043,71.105,71.2347,130801.0
2024-08-29 12:30:00,71.41,71.5,71.22,71.42,225657.0,71.2347,71.3245,71.0451,71.2446,225657.0
2024-08-29 12:40:00,71.42,71.51,71.24,71.31,124092.0,71.2446,71.3344,71.0651,71.1349,124092.0
2024-08-29 12:50:00,71.29,71.35,70.94,71.16,244519.0,71.115,71.1748,70.7658,70.9853,244519.0
2024-08-29 13:00:00,71.13,71.13,70.93,71.01,123172.0,70.9554,70.9554,70.7559,70.8357,123172.0
2024-08-29 13:10:00,71.0,71.04,70.7,70.74,116167.0,70.8257,70.8656,70.5264,70.5663,116167.0
2024-08-29 13:20:00,70.75,71.11,70.75,71.04,146015.0,70.5763,70.9354,70.5763,70.8656,146015.0
2024-08-29 13:30:00,71.03,71.27,70.99,71.08,91119.0,70.8556,71.095,70.8157,70.9055,91119.0
2024-08-29 13:40:00,71.08,71.28,70.91,71.02,140572.0,70.9055,71.105,70.7359,70.8456,140572.0
2024-08-29 13:50:00,71.0,71.48,71.0,71.43,156445.0,70.8257,71.3045,70.8257,71.2546,156445.0
2024-08-29 14:00:00,71.42,71.42,70.96,71.12,92726.0,71.2446,71.2446,70.7858,70.9454,92726.0
2024-08-29 14:10:00,71.12,71.16,70.84,70.89,123746.0,70.9454,70.9853,70.6661,70.7159,123746.0
2024-08-29 14:20:00,70.87,71.04,70.28,70.36,137130.0,70.696,70.8656,70.1074,70.1872,137130.0
2024-08-29 14:30:00,70.33,70.42,69.93,70.08,291101.0,70.1573,70.2471,69.7583,69.9079,291101.0
2024-08-29 14:40:00,70.06,70.29,69.51,69.94,212409.0,69.888,70.1174,69.3393,69.7683,212409.0
2024-08-29 14:50:00,69.92,70.06,69.67,69.8,183644.0,69.7483,69.888,69.4989,69.6286,183644.0
2024-08-29 15:00:00,69.8,69.84,69.41,69.63,273967.0,69.6286,69.6685,69.2396,69.459,273967.0
2024-08-29 15:10:00,69.62,69.7,69.22,69.43,165212.0,69.4491,69.5289,69.05,69.2595,165212.0
2024-08-29 15:20:00,69.42,69.9,69.29,69.71,200469.0,69.2496,69.7284,69.1199,69.5388,200469.0
2024-08-29 15:30:00,69.7,70.1,69.57,69.94,226699.0,69.5289,69.9279,69.3992,69.7683,226699.0
2024-08-29 15:40:00,69.92,70.07,69.76,69.95,409919.0,69.7483,69.898,69.5887,69.7783,409919.0
2024-08-29 15:50:00,69.94,70.15,69.59,69.85,1424337.0,69.7683,69.9778,69.4191,69.6785,1424337.0
2024-08-30 09:30:00,78.08,79.0,73.68,73.84,4944571.0,77.8883,78.806,73.4991,73.6587,4944571.0
2024-08-30 09:40:00,73.87,75.68,73.82,75.29,1652181.0,73.6886,75.4942,73.6388,75.1051,1652181.0
2024-08-30 09:50:00,75.3,75.36,74.14,74.4,756851.0,75.1151,75.175,73.958,74.2173,756851.0
2024-08-30 10:00:00,74.41,74.66,73.62,73.8,793387.0,74.2273,74.4767,73.4392,73.6188,793387.0
2024-08-30 10:10:00,73.82,73.89,72.71,73.28,1003272.0,73.6388,73.7086,72.5315,73.1001,1003272.0
2024-08-30 10:20:00,73.28,73.39,72.83,73.34,509905.0,73.1001,73.2098,72.6512,73.1599,509905.0
2024-08-30 10:30:00,73.36,74.5,73.23,74.4,553087.0,73.1799,74.3171,73.0502,74.2173,553087.0
2024-08-30 10:40:00,74.37,74.7,74.13,74.57,343293.0,74.1874,74.5166,73.948,74.3869,343293.0
2024-08-30 10:50:00,74.56,74.57,74.01,74.32,500374.0,74.3769,74.3869,73.8283,74.1375,500374.0
2024-08-30 11:00:00,74.31,75.24,74.19,75.24,448336.0,74.1276,75.0553,74.0078,75.0553,448336.0
2024-08-30 11:10:00,75.24,75.4,74.34,74.51,361200.0,75.0553,75.2149,74.1575,74.3271,361200.0
2024-08-30 11:20:00,74.5,74.92,74.26,74.75,246089.0,74.3171,74.7361,74.0777,74.5665,246089.0
2024-08-30 11:30:00,74.75,75.09,74.28,75.09,282957.0,74.5665,74.9056,74.0976,74.9056,282957.0
2024-08-30 11:40:00,75.08,75.55,74.84,75.37,400057.0,74.8957,75.3645,74.6563,75.1849,400057.0
2024-08-30 11:50:00,75.37,75.91,75.3,75.45,470065.0,75.1849,75.7236,75.1151,75.2648,470065.0
2024-08-30 12:00:00,75.44,75.88,74.84,75.87,483672.0,75.2548,75.6937,74.6563,75.6837,483672.0
2024-08-30 12:10:00,75.86,76.39,75.72,76.38,422848.0,75.6737,76.2024,75.5341,76.1925,422848.0
2024-08-30 12:20:00,76.38,76.48,75.99,76.09,297485.0,76.1925,76.2922,75.8034,75.9032,297485.0
2024-08-30 12:30:00,76.09,76.3,75.55,76.22,416587.0,75.9032,76.1127,75.3645,76.0329,416587.0
2024-08-30 12:40:00,76.19,76.21,75.72,76.1,219477.0,76.0029,76.0229,75.5341,75.9132,219477.0
2024-08-30 12:50:00,76.15,76.49,76.15,76.41,219003.0,75.963,76.3022,75.963,76.2224,219003.0
2024-08-30 13:00:00,76.4,76.58,76.26,76.44,271841.0,76.2124,76.392,76.0728,76.2523,271841.0
2024-08-30 13:10:00,76.44,76.53,75.99,76.23,380210.0,76.2523,76.3421,75.8034,76.0428,380210.0
2024-08-30 13:20:00,76.23,76.24,75.79,75.98,253173.0,76.0428,76.0528,75.6039,75.7935,253173.0
2024-08-30 13:30:00,75.96,76.37,75.93,76.32,211550.0,75.7735,76.1825,75.7436,76.1326,211550.0
2024-08-30 13:40:00,76.31,76.47,76.05,76.14,207447.0,76.1226,76.2822,75.8633,75.9531,207447.0
2024-08-30 13:50:00,76.11,76.33,75.85,75.91,214533.0,75.9231,76.1426,75.6638,75.7236,214533.0
2024-08-30 14:00:00,75.91,76.09,75.77,75.9,195249.0,75.7236,75.9032,75.584,75.7136,195249.0
2024-08-30 14:10:00,75.9,76.27,75.77,75.93,266700.0,75.7136,76.0827,75.584,75.7436,266700.0
2024-08-30 14:20:00,75.9,76.28,75.6,75.74,246437.0,75.7136,76.0927,75.4144,75.554,246437.0
2024-08-30 14:30:00,75.74,76.31,75.73,76.2,303670.0,75.554,76.1226,75.5441,76.0129,303670.0
2024-08-30 14:40:00,76.19,76.32,75.99,76.19,198313.0,76.0029,76.1326,75.8034,76.0029,198313.0
2024-08-30 14:50:00,76.21,76.47,76.2,76.4,284747.0,76.0229,76.2822,76.0129,76.2124,284747.0
2024-08-30 15:00:00,76.4,76.49,76.16,76.2,225640.0,76.2124,76.3022,75.973,76.0129,225640.0
2024-08-30 15:10:00,76.19,76.28,75.94,76.23,248349.0,76.0029,76.0927,75.7535,76.0428,248349.0
2024-08-30 15:20:00,76.23,76.33,75.96,76.1,257898.0,76.0428,76.1426,75.7735,75.9132,257898.0
2024-08-30 15:30:00,76.1,76.15,75.72,75.96,415547.0,75.9132,75.963,75.5341,75.7735,415547.0
2024-08-30 15:40:00,75.95,76.02,75.59,75.68,531544.0,75.7635,75.8334,75.4044,75.4942,531544.0
2024-08-30 15:50:00,75.7,76.32,75.55,76.32,2069084.0,75.5141,76.1326,75.3645,76.1326,2069084.0
2024-09-03 09:30:00,74.58,75.0,73.76,73.96,1667172.0,74.3969,74.8159,73.5789,73.7784,1667172.0
2024-09-03 09:40:00,73.97,74.22,73.37,73.85,532298.0,73.7884,74.0378,73.1899,73.6687,532298.0
2024-09-03 09:50:00,73.84,73.86,72.72,72.77,426529.0,73.6587,73.6787,72.5415,72.5913,426529.0
2024-09-03 10:00:00,72.76,73.58,72.35,72.95,431710.0,72.5814,73.3993,72.1724,72.7709,431710.0
2024-09-03 10:10:00,72.95,73.02,72.32,72.45,230478.0,72.7709,72.8407,72.1424,72.2721,230478.0
2024-09-03 10:20:00,72.41,72.85,72.4,72.62,271615.0,72.2322,72.6711,72.2222,72.4417,271615.0
2024-09-03 10:30:00,72.61,72.64,71.84,71.84,263700.0,72.4317,72.4617,71.6636,71.6636,263700.0
2024-09-03 10:40:00,71.83,72.07,71.18,71.19,239761.0,71.6536,71.8931,71.0052,71.0152,239761.0
2024-09-03 10:50:00,71.19,71.52,70.79,70.82,349553.0,71.0152,71.3444,70.6162,70.6461,349553.0
2024-09-03 11:00:00,70.84,71.66,70.7,71.2,302745.0,70.6661,71.4841,70.5264,71.0252,302745.0
2024-09-03 11:10:00,71.22,71.64,71.13,71.63,224653.0,71.0451,71.4641,70.9554,71.4541,224653.0
2024-09-03 11:20:00,71.62,71.71,71.3,71.39,229115.0,71.4442,71.5339,71.1249,71.2147,229115.0
2024-09-03 11:30:00,71.4,71.69,71.24,71.55,135440.0,71.2247,71.514,71.0651,71.3743,135440.0
2024-09-03 11:40:00,71.53,71.54,71.11,71.26,139271.0,71.3544,71.3644,70.9354,71.085,139271.0
2024-09-03 11:50:00,71.23,71.3,71.01,71.09,236423.0,71.0551,71.1249,70.8357,70.9155,236423.0
2024-09-03 12:00:00,71.09,71.26,70.69,70.92,194056.0,70.9155,71.085,70.5164,70.7459,194056.0
2024-09-03 12:10:00,70.92,71.37,70.63,71.26,163612.0,70.7459,71.1948,70.4566,71.085,163612.0
2024-09-03 12:20:00,71.26,71.27,70.76,70.86,189925.0,71.085,71.095,70.5863,70.686,189925.0
2024-09-03 12:30:00,70.84,71.1,70.81,70.97,139699.0,70.6661,70.9254,70.6361,70.7958,139699.0
2024-09-03 12:40:00,70.95,71.13,70.88,70.93,158536.0,70.7758,70.9554,70.706,70.7559,158536.0
2024-09-03 12:50:00,70.95,70.98,70.54,70.56,132913.0,70.7758,70.8057,70.3668,70.3868,132913.0
2024-09-03 13:00:00,70.53,70.93,70.47,70.73,134783.0,70.3568,70.7559,70.297,70.5563,134783.0
2024-09-03 13:10:00,70.72,70.79,70.46,70.51,108685.0,70.5464,70.6162,70.287,70.3369,108685.0
2024-09-03 13:20:00,70.54,70.78,70.47,70.7,90232.0,70.3668,70.6062,70.297,70.5264,90232.0
2024-09-03 13:30:00,70.71,70.71,70.3,70.61,90938.0,70.5364,70.5364,70.1274,70.4366,90938.0
2024-09-03 13:40:00,70.61,70.62,70.3,70.34,97695.0,70.4366,70.4466,70.1274,70.1673,97695.0
2024-09-03 13:50:00,70.33,70.66,70.27,70.48,90125.0,70.1573,70.4865,70.0975,70.307,90125.0
2024-09-03 14:00:00,70.51,70.57,70.06,70.08,118907.0,70.3369,70.3967,69.888,69.9079,118907.0
2024-09-03 14:10:00,70.08,70.23,69.98,70.01,149791.0,69.9079,70.0576,69.8082,69.8381,149791.0
2024-09-03 14:20:00,70.01,70.09,69.72,69.78,145239.0,69.8381,69.9179,69.5488,69.6087,145239.0
2024-09-03 14:30:00,69.78,70.32,69.73,70.17,201299.0,69.6087,70.1473,69.5588,69.9977,201299.0
2024-09-03 14:40:00,70.17,70.27,70.01,70.24,116733.0,69.9977,70.0975,69.8381,70.0675,116733.0
2024-09-03 14:50:00,70.25,70.53,70.15,70.52,178871.0,70.0775,70.3568,69.9778,70.3469,178871.0
2024-09-03 15:00:00,70.52,70.8,70.32,70.32,260338.0,70.3469,70.6262,70.1473,70.1473,260338.0
2024-09-03 15:10:00,70.3,70.46,70.1,70.15,151956.0,70.1274,70.287,69.9279,69.9778,151956.0
2024-09-03 15:20:00,70.15,70.25,70.07,70.15,206992.0,69.9778,70.0775,69.898,69.9778,206992.0
2024-09-03 15:30:00,70.15,70.23,69.83,70.12,406326.0,69.9778,70.0576,69.6586,69.9478,406326.0
2024-09-03 15:40:00,70.13,70.13,69.54,69.81,514149.0,69.9578,69.9578,69.3693,69.6386,514149.0
2024-09-03 15:50:00,69.77,70.21,69.62,70.06,1966718.0,69.5987,70.0376,69.4491,69.888,1966718.0
2024-09-04 09:30:00,68.91,69.61,68.56,69.17,513988.0,68.7408,69.4391,68.3917,69.0002,513988.0
2024-09-04 09:40:00,69.21,70.13,69.07,70.01,271570.0,69.0401,69.9578,68.9004,69.8381,271570.0
2024-09-04 09:50:00,70.03,71.15,69.9,70.76,490265.0,69.8581,70.9753,69.7284,70.5863,490265.0
2024-09-04 10:00:00,70.76,70.76,69.44,70.53,281045.0,70.5863,70.5863,69.2695,70.3568,281045.0
2024-09-04 10:10:00,70.56,71.25,70.53,70.54,355362.0,70.3868,71.0751,70.3568,70.3668,355362.0
2024-09-04 10:20:00,70.58,71.0,70.44,70.85,120491.0,70.4067,70.8257,70.2671,70.676,120491.0
2024-09-04 10:30:00,70.84,71.74,70.76,71.53,355995.0,70.6661,71.5639,70.5863,71.3544,355995.0
2024-09-04 10:40:00,71.54,71.75,71.17,71.31,193013.0,71.3644,71.5738,70.9953,71.1349,193013.0
2024-09-04 10:50:00,71.31,71.98,71.31,71.92,123993.0,71.1349,71.8033,71.1349,71.7434,123993.0
2024-09-04 11:00:00,71.92,72.16,71.7,71.72,116087.0,71.7434,71.9828,71.524,71.5439,116087.0
2024-09-04 11:10:00,71.72,71.94,71.25,71.42,143322.0,71.5439,71.7634,71.0751,71.2446,143322.0
2024-09-04 11:20:00,71.43,71.6,71.07,71.3,135184.0,71.2546,71.4242,70.8955,71.1249,135184.0
2024-09-04 11:30:00,71.29,71.58,70.99,71.46,149517.0,71.115,71.4043,70.8157,71.2845,149517.0
2024-09-04 11:40:00,71.43,71.72,71.29,71.42,96994.0,71.2546,71.5439,71.115,71.2446,96994.0
2024-09-04 11:50:00,71.42,71.62,71.14,71.34,91651.0,71.2446,71.4442,70.9653,71.1648,91651.0
2024-09-04 12:00:00,71.33,71.42,71.06,71.25,190165.0,71.1549,71.2446,70.8855,71.0751,190165.0
2024-09-04 12:10:00,71.26,71.53,71.16,71.44,82651.0,71.085,71.3544,70.9853,71.2646,82651.0
2024-09-04 12:20:00,71.45,71.55,71.28,71.52,62189.0,71.2746,71.3743,71.105,71.3444,62189.0
2024-09-04 12:30:00,71.52,71.73,71.42,71.68,65365.0,71.3444,71.5539,71.2446,71.504,65365.0
2024-09-04 12:40:00,71.67,71.7,71.14,71.34,90341.0,71.494,71.524,70.9653,71.1648,90341.0
2024-09-04 12:50:00,71.32,71.55,71.24,71.44,50186.0,71.1449,71.3743,71.0651,71.2646,50186.0
2024-09-04 13:00:00,71.37,71.58,71.3,71.58,62057.0,71.1948,71.4043,71.1249,71.4043,62057.0
2024-09-04 13:10:00,71.57,71.66,71.41,71.54,101174.0,71.3943,71.4841,71.2347,71.3644,101174.0
2024-09-04 13:20:00,71.54,71.7,71.5,71.53,101328.0,71.3644,71.524,71.3245,71.3544,101328.0
2024-09-04 13:30:00,71.54,71.71,71.44,71.59,135260.0,71.3644,71.5339,71.2646,71.4142,135260.0
2024-09-04 13:40:00,71.57,71.69,71.54,71.64,71274.0,71.3943,71.514,71.3644,71.4641,71274.0
2024-09-04 13:50:00,71.64,71.69,71.47,71.53,104522.0,71.4641,71.514,71.2945,71.3544,104522.0
2024-09-04 14:00:00,71.51,71.7,71.42,71.64,124812.0,71.3344,71.524,71.2446,71.4641,124812.0
2024-09-04 14:10:00,71.63,71.72,71.17,71.2,70137.0,71.4541,71.5439,70.9953,71.0252,70137.0
2024-09-04 14:20:00,71.21,71.23,70.93,71.03,119874.0,71.0352,71.0551,70.7559,70.8556,119874.0
2024-09-04 14:30:00,71.04,71.16,70.39,70.45,114557.0,70.8656,70.9853,70.2172,70.277,114557.0
2024-09-04 14:40:00,70.46,70.72,70.4,70.48,218918.0,70.287,70.5464,70.2272,70.307,218918.0
2024-09-04 14:50:00,70.48,70.73,70.39,70.54,198432.0,70.307,70.5563,70.2172,70.3668,198432.0
2024-09-04 15:00:00,70.53,70.74,70.29,70.41,204168.0,70.3568,70.5663,70.1174,70.2371,204168.0
2024-09-04 15:10:00,70.4,70.6,70.25,70.54,228278.0,70.2272,70.4267,70.0775,70.3668,228278.0
2024-09-04 15:20:00,70.53,70.76,70.48,70.7,103404.0,70.3568,70.5863,70.307,70.5264,103404.0
2024-09-04 15:30:00,70.67,70.81,70.43,70.48,195838.0,70.4965,70.6361,70.2571,70.307,195838.0
2024-09-04 15:40:00,70.47,70.93,70.47,70.83,191097.0,70.297,70.7559,70.297,70.6561,191097.0
2024-09-04 15:50:00,70.85,71.07,70.77,70.88,862055.0,70.676,70.8955,70.5962,70.706,862055.0
2024-09-05 09:30:00,69.72,70.65,69.36,70.38,368853.0,69.5488,70.4765,69.1897,70.2072,368853.0
2024-09-05 09:40:00,70.44,71.0,70.03,70.66,191213.0,70.2671,70.8257,69.8581,70.4865,191213.0
2024-09-05 09:50:00,70.7,70.95,70.4,70.88,136171.0,70.5264,70.7758,70.2272,70.706,136171.0
2024-09-05 10:00:00,70.91,71.98,70.91,71.6,170347.0,70.7359,71.8033,70.7359,71.4242,170347.0
2024-09-05 10:10:00,71.69,71.69,70.85,71.18,176761.0,71.514,71.514,70.676,71.0052,176761.0
2024-09-05 10:20:00,71.19,71.99,71.19,71.71,209360.0,71.0152,71.8132,71.0152,71.5339,209360.0
2024-09-05 10:30:00,71.69,71.89,71.41,71.81,105873.0,71.514,71.7135,71.2347,71.6337,105873.0
2024-09-05 10:40:00,71.8,71.8,70.95,71.02,84711.0,71.6237,71.6237,70.7758,70.8456,84711.0
2024-09-05 10:50:00,70.97,71.17,70.83,70.89,142826.0,70.7958,70.9953,70.6561,70.7159,142826.0
2024-09-05 11:00:00,70.9,71.16,70.57,71.14,172872.0,70.7259,70.9853,70.3967,70.9653,172872.0
2024-09-05 11:10:00,71.16,71.32,70.83,70.92,68283.0,70.9853,71.1449,70.6561,70.7459,68283.0
2024-09-05 11:20:00,70.93,70.99,70.13,70.14,147694.0,70.7559,70.8157,69.9578,69.9678,147694.0
2024-09-05 11:30:00,70.12,70.22,69.87,70.13,170806.0,69.9478,70.0476,69.6985,69.9578,170806.0
2024-09-05 11:40:00,70.12,70.22,69.89,70.03,209582.0,69.9478,70.0476,69.7184,69.8581,209582.0
2024-09-05 11:50:00,70.03,70.13,69.84,69.89,78067.0,69.8581,69.9578,69.6685,69.7184,78067.0
2024-09-05 12:00:00,69.89,70.41,69.86,70.34,72088.0,69.7184,70.2371,69.6885,70.1673,72088.0
2024-09-05 12:10:00,70.33,70.36,70.04,70.36,40400.0,70.1573,70.1872,69.868,70.1872,40400.0
2024-09-05 12:20:00,70.32,70.67,70.31,70.59,60794.0,70.1473,70.4965,70.1374,70.4167,60794.0
2024-09-05 12:30:00,70.6,70.69,70.49,70.52,46697.0,70.4267,70.5164,70.3169,70.3469,46697.0
2024-09-05 12:40:00,70.57,70.75,70.54,70.57,47177.0,70.3967,70.5763,70.3668,70.3967,47177.0
2024-09-05 12:50:00,70.57,70.61,70.37,70.48,44974.0,70.3967,70.4366,70.1972,70.307,44974.0
2024-09-05 13:00:00,70.47,70.55,70.24,70.33,48159.0,70.297,70.3768,70.0675,70.1573,48159.0
2024-09-05 13:10:00,70.33,70.53,70.33,70.48,57143.0,70.1573,70.3568,70.1573,70.307,57143.0
2024-09-05 13:20:00,70.47,70.55,70.27,70.28,66046.0,70.297,70.3768,70.0975,70.1074,66046.0
2024-09-05 13:30:00,70.27,70.69,70.27,70.58,67939.0,70.0975,70.5164,70.0975,70.4067,67939.0
2024-09-05 13:40:00,70.58,71.08,70.58,71.01,99145.0,70.4067,70.9055,70.4067,70.8357,99145.0
2024-09-05 13:50:00,71.0,71.01,70.78,70.95,93412.0,70.8257,70.8357,70.6062,70.7758,93412.0
2024-09-05 14:00:00,70.97,71.06,70.82,70.95,106792.0,70.7958,70.8855,70.6461,70.7758,106792.0
2024-09-05 14:10:00,70.95,71.01,70.77,70.78,68326.0,70.7758,70.8357,70.5962,70.6062,68326.0
2024-09-05 14:20:00,70.8,70.9,70.72,70.83,49164.0,70.6262,70.7259,70.5464,70.6561,49164.0
2024-09-05 14:30:00,70.82,70.93,70.69,70.69,58380.0,70.6461,70.7559,70.5164,70.5164,58380.0
2024-09-05 14:40:00,70.69,70.74,70.57,70.57,55645.0,70.5164,70.5663,70.3967,70.3967,55645.0
2024-09-05 14:50:00,70.57,70.76,70.36,70.45,126131.0,70.3967,70.5863,70.1872,70.277,126131.0
2024-09-05 15:00:00,70.43,70.5,70.25,70.42,66652.0,70.2571,70.3269,70.0775,70.2471,66652.0
2024-09-05 15:10:00,70.4,70.41,69.92,70.12,99199.0,70.2272,70.2371,69.7483,69.9478,99199.0
2024-09-05 15:20:00,70.12,70.29,70.03,70.29,278440.0,69.9478,70.1174,69.8581,70.1174,278440.0
2024-09-05 15:30:00,70.27,70.28,69.89,70.0,148596.0,70.0975,70.1074,69.7184,69.8281,148596.0
2024-09-05 15:40:00,69.98,69.98,69.53,69.66,236608.0,69.8082,69.8082,69.3593,69.489,236608.0
2024-09-05 15:50:00,69.66,69.94,69.5,69.94,833755.0,69.489,69.7683,69.3294,69.7683,833755.0
2024-09-06 09:30:00,69.5,69.59,67.8,67.8,664293.0,69.3294,69.4191,67.6335,67.6335,664293.0
2024-09-06 09:40:00,67.81,68.42,67.32,67.92,537264.0,67.6435,68.252,67.1547,67.7532,537264.0
2024-09-06 09:50:00,67.95,67.96,67.32,67.44,324118.0,67.7832,67.7931,67.1547,67.2744,324118.0
2024-09-06 10:00:00,67.45,67.93,67.17,67.76,340534.0,67.2844,67.7632,67.0051,67.5936,340534.0
2024-09-06 10:10:00,67.74,67.88,67.24,67.59,205298.0,67.5737,67.7133,67.0749,67.4241,205298.0
2024-09-06 10:20:00,67.59,67.71,66.88,66.88,268370.0,67.4241,67.5438,66.7158,66.7158,268370.0
2024-09-06 10:30:00,66.87,67.32,66.61,66.89,255738.0,66.7058,67.1547,66.4465,66.7258,255738.0
2024-09-06 10:40:00,66.86,66.86,66.27,66.46,258608.0,66.6958,66.6958,66.1073,66.2968,258608.0
2024-09-06 10:50:00,66.45,66.68,66.19,66.38,271446.0,66.2868,66.5163,66.0275,66.217,271446.0
2024-09-06 11:00:00,66.36,67.15,66.04,66.14,392738.0,66.1971,66.9851,65.8779,65.9776,392738.0
2024-09-06 11:10:00,66.14,66.36,65.77,65.84,236413.0,65.9776,66.1971,65.6085,65.6783,236413.0
2024-09-06 11:20:00,65.84,66.28,65.72,65.96,273452.0,65.6783,66.1173,65.5586,65.7981,273452.0
2024-09-06 11:30:00,65.98,66.32,65.96,66.15,145060.0,65.818,66.1572,65.7981,65.9876,145060.0
2024-09-06 11:40:00,66.13,66.16,65.82,66.01,204906.0,65.9676,65.9976,65.6584,65.8479,204906.0
2024-09-06 11:50:00,65.99,66.34,65.81,66.18,335166.0,65.828,66.1771,65.6484,66.0175,335166.0
2024-09-06 12:00:00,66.17,66.34,66.02,66.24,99395.0,66.0075,66.1771,65.8579,66.0774,99395.0
2024-09-06 12:10:00,66.22,66.29,66.01,66.09,134051.0,66.0574,66.1272,65.8479,65.9277,134051.0
2024-09-06 12:20:00,66.08,66.4,65.94,66.1,103076.0,65.9178,66.237,65.7781,65.9377,103076.0
2024-09-06 12:30:00,66.1,66.5,66.07,66.24,89457.0,65.9377,66.3367,65.9078,66.0774,89457.0
2024-09-06 12:40:00,66.23,66.25,65.93,66.01,112084.0,66.0674,66.0873,65.7681,65.8479,112084.0
2024-09-06 12:50:00,66.04,66.08,65.81,65.86,140988.0,65.8779,65.9178,65.6484,65.6983,140988.0
2024-09-06 13:00:00,65.86,66.29,65.73,66.26,137236.0,65.6983,66.1272,65.5686,66.0973,137236.0
2024-09-06 13:10:00,66.25,66.47,66.22,66.34,112580.0,66.0873,66.3068,66.0574,66.1771,112580.0
2024-09-06 13:20:00,66.33,66.71,66.24,66.28,154755.0,66.1671,66.5462,66.0774,66.1173,154755.0
2024-09-06 13:30:00,66.28,66.33,65.92,65.94,104227.0,66.1173,66.1671,65.7582,65.7781,104227.0
2024-09-06 13:40:00,65.94,66.03,65.71,65.99,138484.0,65.7781,65.8679,65.5487,65.828,138484.0
2024-09-06 13:50:00,66.0,66.13,65.84,65.84,96349.0,65.838,65.9676,65.6783,65.6783,96349.0
2024-09-06 14:00:00,65.85,65.94,65.52,65.66,82784.0,65.6883,65.7781,65.3591,65.4988,82784.0
2024-09-06 14:10:00,65.64,65.88,65.61,65.75,109985.0,65.4788,65.7182,65.4489,65.5886,109985.0
2024-09-06 14:20:00,65.76,65.84,65.63,65.78,104069.0,65.5985,65.6783,65.4689,65.6185,104069.0
2024-09-06 14:30:00,65.77,65.92,65.73,65.81,145714.0,65.6085,65.7582,65.5686,65.6484,145714.0
2024-09-06 14:40:00,65.81,65.97,65.72,65.95,133482.0,65.6484,65.808,65.5586,65.7881,133482.0
2024-09-06 14:50:00,65.95,66.19,65.89,66.18,204696.0,65.7881,66.0275,65.7282,66.0175,204696.0
2024-09-06 15:00:00,66.18,66.4,66.15,66.38,185197.0,66.0175,66.237,65.9876,66.217,185197.0
2024-09-06 15:10:00,66.38,66.68,66.36,66.43,316591.0,66.217,66.5163,66.1971,66.2669,316591.0
2024-09-06 15:20:00,66.44,66.78,66.42,66.61,198615.0,66.2769,66.616,66.2569,66.4465,198615.0
2024-09-06 15:30:00,66.61,66.78,66.44,66.62,265499.0,66.4465,66.616,66.2769,66.4564,265499.0
2024-09-06 15:40:00,66.62,66.77,66.34,66.48,230964.0,66.4564,66.6061,66.1771,66.3168,230964.0
2024-09-06 15:50:00,66.49,66.71,65.98,66.21,1126667.0,66.3268,66.5462,65.818,66.0474,1126667.0
2024-09-09 09:30:00,67.84,68.56,67.51,68.19,461521.0,67.6734,68.3917,67.3442,68.0226,461521.0
2024-09-09 09:40:00,68.17,68.3,67.7,67.7,299809.0,68.0026,68.1323,67.5338,67.5338,299809.0
2024-09-09 09:50:00,67.67,68.27,67.55,68.17,408687.0,67.5039,68.1024,67.3841,68.0026,408687.0
2024-09-09 10:00:00,68.19,68.24,67.88,68.24,136529.0,68.0226,68.0725,67.7133,68.0725,136529.0
2024-09-09 10:10:00,68.24,68.45,67.71,67.88,113961.0,68.0725,68.2819,67.5438,67.7133,113961.0
2024-09-09 10:20:00,67.9,68.17,67.76,67.93,143029.0,67.7333,68.0026,67.5936,67.7632,143029.0
2024-09-09 10:30:00,67.9,67.98,67.52,67.59,236024.0,67.7333,67.8131,67.3542,67.4241,236024.0
2024-09-09 10:40:00,67.59,67.83,67.59,67.81,114357.0,67.4241,67.6635,67.4241,67.6435,114357.0
2024-09-09 10:50:00,67.8,68.08,67.75,67.75,129213.0,67.6335,67.9128,67.5837,67.5837,129213.0
2024-09-09 11:00:00,67.77,68.18,67.71,68.07,176620.0,67.6036,68.0126,67.5438,67.9029,176620.0
2024-09-09 11:10:00,68.06,68.07,67.59,67.76,227949.0,67.8929,67.9029,67.4241,67.5936,227949.0
2024-09-09 11:20:00,67.77,68.2,67.64,68.19,101444.0,67.6036,68.0326,67.4739,68.0226,101444.0
2024-09-09 11:30:00,68.2,68.23,67.99,68.15,69924.0,68.0326,68.0625,67.8231,67.9827,69924.0
2024-09-09 11:40:00,68.13,68.26,68.09,68.17,77173.0,67.9627,68.0924,67.9228,68.0026,77173.0
2024-09-09 11:50:00,68.17,68.62,68.17,68.62,109510.0,68.0026,68.4515,68.0026,68.4515,109510.0
2024-09-09 12:00:00,68.61,68.76,68.51,68.72,102682.0,68.4415,68.5912,68.3418,68.5513,102682.0
2024-09-09 12:10:00,68.72,68.81,68.7,68.77,138430.0,68.5513,68.6411,68.5313,68.6012,138430.0
2024-09-09 12:20:00,68.76,68.85,68.74,68.83,54320.0,68.5912,68.681,68.5712,68.661,54320.0
2024-09-09 12:30:00,68.82,68.9,68.66,68.69,90087.0,68.651,68.7308,68.4914,68.5214,90087.0
2024-09-09 12:40:00,68.69,68.91,68.62,68.82,65667.0,68.5214,68.7408,68.4515,68.651,65667.0
2024-09-09 12:50:00,68.82,68.88,68.7,68.78,100542.0,68.651,68.7109,68.5313,68.6111,100542.0
2024-09-09 13:00:00,68.79,68.8,68.57,68.64,74653.0,68.6211,68.6311,68.4016,68.4715,74653.0
2024-09-09 13:10:00,68.64,68.73,68.58,68.7,73060.0,68.4715,68.5613,68.4116,68.5313,73060.0
2024-09-09 13:20:00,68.7,68.75,68.56,68.74,54636.0,68.5313,68.5812,68.3917,68.5712,54636.0
2024-09-09 13:30:00,68.73,68.79,68.52,68.73,85563.0,68.5613,68.6211,68.3518,68.5613,85563.0
2024-09-09 13:40:00,68.74,68.81,68.37,68.39,109475.0,68.5712,68.6411,68.2021,68.2221,109475.0
2024-09-09 13:50:00,68.38,68.54,68.08,68.16,91794.0,68.2121,68.3717,67.9128,67.9927,91794.0
2024-09-09 14:00:00,68.16,68.19,67.94,68.02,131929.0,67.9927,68.0226,67.7732,67.853,131929.0
2024-09-09 14:10:00,68.02,68.06,67.89,68.01,181523.0,67.853,67.8929,67.7233,67.843,181523.0
2024-09-09 14:20:00,68.0,68.07,67.87,67.96,127777.0,67.833,67.9029,67.7034,67.7931,127777.0
2024-09-09 14:30:00,67.97,67.99,67.73,67.78,94087.0,67.8031,67.8231,67.5637,67.6136,94087.0
2024-09-09 14:40:00,67.78,68.18,67.73,68.09,102218.0,67.6136,68.0126,67.5637,67.9228,102218.0
2024-09-09 14:50:00,68.1,68.22,68.05,68.2,78316.0,67.9328,68.0525,67.8829,68.0326,78316.0
2024-09-09 15:00:00,68.19,68.31,67.98,68.28,75150.0,68.0226,68.1423,67.8131,68.1124,75150.0
2024-09-09 15:10:00,68.28,68.58,68.05,68.55,166320.0,68.1124,68.4116,67.8829,68.3817,166320.0
2024-09-09 15:20:00,68.55,68.92,68.47,68.91,134070.0,68.3817,68.7508,68.3019,68.7408,134070.0
2024-09-09 15:30:00,68.9,68.92,68.64,68.66,124743.0,68.7308,68.7508,68.4715,68.4914,124743.0
2024-09-09 15:40:00,68.67,68.89,68.66,68.74,147601.0,68.5014,68.7209,68.4914,68.5712,147601.0
2024-09-09 15:50:00,68.75,69.03,68.31,68.98,1162157.0,68.5812,68.8605,68.1423,68.8106,1162157.0
2024-09-10 09:30:00,68.56,69.45,68.48,68.64,310785.0,68.3917,69.2795,68.3119,68.4715,310785.0
2024-09-10 09:40:00,68.62,69.54,68.59,69.06,179908.0,68.4515,69.3693,68.4216,68.8904,179908.0
2024-09-10 09:50:00,69.09,69.88,68.88,69.53,211066.0,68.9204,69.7084,68.7109,69.3593,211066.0
2024-09-10 10:00:00,69.53,69.88,69.43,69.67,102028.0,69.3593,69.7084,69.2595,69.4989,102028.0
2024-09-10 10:10:00,69.67,69.69,69.11,69.49,236522.0,69.4989,69.5189,68.9403,69.3194,236522.0
2024-09-10 10:20:00,69.5,69.97,69.5,69.89,96352.0,69.3294,69.7982,69.3294,69.7184,96352.0
2024-09-10 10:30:00,69.9,69.98,69.72,69.9,172041.0,69.7284,69.8082,69.5488,69.7284,172041.0
2024-09-10 10:40:00,69.89,70.03,69.66,69.99,142606.0,69.7184,69.8581,69.489,69.8182,142606.0
2024-09-10 10:50:00,70.0,70.04,69.67,69.94,302154.0,69.8281,69.868,69.4989,69.7683,302154.0
2024-09-10 11:00:00,69.93,69.94,69.47,69.5,115391.0,69.7583,69.7683,69.2994,69.3294,115391.0
2024-09-10 11:10:00,69.5,69.99,69.48,69.95,104175.0,69.3294,69.8182,69.3094,69.7783,104175.0
2024-09-10 11:20:00,69.96,70.17,69.89,70.12,119646.0,69.7882,69.9977,69.7184,69.9478,119646.0
2024-09-10 11:30:00,70.12,70.31,70.04,70.08,183493.0,69.9478,70.1374,69.868,69.9079,183493.0
2024-09-10 11:40:00,70.08,70.31,69.96,70.13,305839.0,69.9079,70.1374,69.7882,69.9578,305839.0
2024-09-10 11:50:00,70.13,70.2,69.87,70.0,451101.0,69.9578,70.0276,69.6985,69.8281,451101.0
2024-09-10 12:00:00,70.0,70.39,69.71,70.24,342993.0,69.8281,70.2172,69.5388,70.0675,342993.0
2024-09-10 12:10:00,70.24,70.35,69.94,70.27,214496.0,70.0675,70.1773,69.7683,70.0975,214496.0
2024-09-10 12:20:00,70.26,70.36,70.09,70.23,88311.0,70.0875,70.1872,69.9179,70.0576,88311.0
2024-09-10 12:30:00,70.23,70.24,69.98,70.12,128344.0,70.0576,70.0675,69.8082,69.9478,128344.0
2024-09-10 12:40:00,70.13,70.23,70.03,70.09,70465.0,69.9578,70.0576,69.8581,69.9179,70465.0
2024-09-10 12:50:00,70.08,70.37,70.01,70.01,71484.0,69.9079,70.1972,69.8381,69.8381,71484.0
2024-09-10 13:00:00,69.98,70.37,69.98,70.37,59254.0,69.8082,70.1972,69.8082,70.1972,59254.0
2024-09-10 13:10:00,70.37,70.86,70.37,70.81,133615.0,70.1972,70.686,70.1972,70.6361,133615.0
2024-09-10 13:20:00,70.83,70.86,70.58,70.64,70302.0,70.6561,70.686,70.4067,70.4666,70302.0
2024-09-10 13:30:00,70.64,70.87,70.63,70.82,96434.0,70.4666,70.696,70.4566,70.6461,96434.0
2024-09-10 13:40:00,70.84,71.08,70.81,71.01,132275.0,70.6661,70.9055,70.6361,70.8357,132275.0
2024-09-10 13:50:00,71.01,71.22,70.98,70.98,97986.0,70.8357,71.0451,70.8057,70.8057,97986.0
2024-09-10 14:00:00,70.99,71.3,70.99,71.16,94902.0,70.8157,71.1249,70.8157,70.9853,94902.0
2024-09-10 14:10:00,71.17,71.41,71.17,71.33,81796.0,70.9953,71.2347,70.9953,71.1549,81796.0
2024-09-10 14:20:00,71.34,71.39,71.11,71.35,72353.0,71.1648,71.2147,70.9354,71.1748,72353.0
2024-09-10 14:30:00,71.36,71.47,71.3,71.4,69018.0,71.1848,71.2945,71.1249,71.2247,69018.0
2024-09-10 14:40:00,71.4,71.59,71.39,71.47,105858.0,71.2247,71.4142,71.2147,71.2945,105858.0
2024-09-10 14:50:00,71.48,71.48,71.24,71.25,80770.0,71.3045,71.3045,71.0651,71.0751,80770.0
2024-09-10 15:00:00,71.24,71.48,71.2,71.48,81292.0,71.0651,71.3045,71.0252,71.3045,81292.0
2024-09-10 15:10:00,71.48,71.64,71.43,71.45,99273.0,71.3045,71.4641,71.2546,71.2746,99273.0
2024-09-10 15:20:00,71.45,71.73,71.38,71.72,116895.0,71.2746,71.5539,71.2047,71.5439,116895.0
2024-09-10 15:30:00,71.71,71.87,71.55,71.61,184246.0,71.5339,71.6935,71.3743,71.4342,184246.0
2024-09-10 15:40:00,71.62,71.73,71.48,71.63,209415.0,71.4442,71.5539,71.3045,71.4541,209415.0
2024-09-10 15:50:00,71.63,71.72,71.35,71.63,1314983.0,71.4541,71.5439,71.1748,71.4541,1314983.0
2024-09-11 09:30:00,72.87,73.29,72.29,72.59,702190.0,72.6911,73.1101,72.1125,72.4118,702190.0
2024-09-11 09:40:00,72.58,72.9,71.78,72.08,395012.0,72.4018,72.721,71.6038,71.903,395012.0
2024-09-11 09:50:00,72.05,72.15,71.75,72.02,386689.0,71.8731,71.9729,71.5738,71.8432,386689.0
2024-09-11 10:00:00,72.01,72.03,71.64,71.79,441614.0,71.8332,71.8531,71.4641,71.6137,441614.0
2024-09-11 10:10:00,71.79,72.06,71.17,71.34,409473.0,71.6137,71.8831,70.9953,71.1648,409473.0
2024-09-11 10:20:00,71.34,71.96,71.23,71.61,214450.0,71.1648,71.7833,71.0551,71.4342,214450.0
2024-09-11 10:30:00,71.56,71.68,71.4,71.51,226607.0,71.3843,71.504,71.2247,71.3344,226607.0
2024-09-11 10:40:00,71.49,71.64,70.95,71.06,131353.0,71.3145,71.4641,70.7758,70.8855,131353.0
2024-09-11 10:50:00,71.06,71.59,71.0,71.56,209965.0,70.8855,71.4142,70.8257,71.3843,209965.0
2024-09-11 11:00:00,71.54,71.9,71.33,71.63,178843.0,71.3644,71.7235,71.1549,71.4541,178843.0
2024-09-11 11:10:00,71.61,71.96,71.51,71.81,73111.0,71.4342,71.7833,71.3344,71.6337,73111.0
2024-09-11 11:20:00,71.78,71.84,71.45,71.73,136370.0,71.6038,71.6636,71.2746,71.5539,136370.0
2024-09-11 11:30:00,71.74,72.25,71.68,72.24,117510.0,71.5639,72.0726,71.504,72.0626,117510.0
2024-09-11 11:40:00,72.17,72.69,72.16,72.47,160181.0,71.9928,72.5115,71.9828,72.2921,160181.0
2024-09-11 11:50:00,72.47,72.6,72.15,72.54,189305.0,72.2921,72.4218,71.9729,72.3619,189305.0
2024-09-11 12:00:00,72.55,72.99,72.46,72.5,196554.0,72.3719,72.8108,72.2821,72.322,196554.0
2024-09-11 12:10:00,72.52,72.69,72.41,72.66,83711.0,72.3419,72.5115,72.2322,72.4816,83711.0
2024-09-11 12:20:00,72.66,72.8,72.43,72.8,60319.0,72.4816,72.6213,72.2522,72.6213,60319.0
2024-09-11 12:30:00,72.82,72.91,72.56,72.78,63120.0,72.6412,72.731,72.3818,72.6013,63120.0
2024-09-11 12:40:00,72.8,72.81,72.44,72.45,55013.0,72.6213,72.6312,72.2621,72.2721,55013.0
2024-09-11 12:50:00,72.47,72.8,72.46,72.76,56595.0,72.2921,72.6213,72.2821,72.5814,56595.0
2024-09-11 13:00:00,72.77,73.13,72.69,72.94,216027.0,72.5913,72.9504,72.5115,72.7609,216027.0
2024-09-11 13:10:00,72.98,73.24,72.98,73.23,64530.0,72.8008,73.0602,72.8008,73.0502,64530.0
2024-09-11 13:20:00,73.23,73.45,73.07,73.36,94501.0,73.0502,73.2697,72.8906,73.1799,94501.0
2024-09-11 13:30:00,73.36,73.69,73.34,73.62,154137.0,73.1799,73.5091,73.1599,73.4392,154137.0
2024-09-11 13:40:00,73.63,73.98,73.63,73.97,200430.0,73.4492,73.7984,73.4492,73.7884,200430.0
2024-09-11 13:50:00,73.95,73.97,73.56,73.83,121933.0,73.7684,73.7884,73.3794,73.6487,121933.0
2024-09-11 14:00:00,73.83,74.04,73.72,73.99,101841.0,73.6487,73.8582,73.539,73.8083,101841.0
2024-09-11 14:10:00,74.02,74.19,73.95,74.17,118310.0,73.8383,74.0078,73.7684,73.9879,118310.0
2024-09-11 14:20:00,74.2,74.56,74.11,74.51,120797.0,74.0178,74.3769,73.928,74.3271,120797.0
2024-09-11 14:30:00,74.52,74.76,74.38,74.72,159760.0,74.337,74.5764,74.1974,74.5365,159760.0
2024-09-11 14:40:00,74.73,74.84,74.41,74.43,159120.0,74.5465,74.6563,74.2273,74.2473,159120.0
2024-09-11 14:50:00,74.45,74.45,74.13,74.31,116283.0,74.2672,74.2672,73.948,74.1276,116283.0
2024-09-11 15:00:00,74.22,74.5,73.97,74.48,136313.0,74.0378,74.3171,73.7884,74.2971,136313.0
2024-09-11 15:10:00,74.49,74.73,74.32,74.68,178220.0,74.3071,74.5465,74.1375,74.4966,178220.0
2024-09-11 15:20:00,74.67,74.94,74.57,74.9,192080.0,74.4867,74.756,74.3869,74.7161,192080.0
2024-09-11 15:30:00,74.91,74.98,74.75,74.84,222066.0,74.7261,74.7959,74.5665,74.6563,222066.0
2024-09-11 15:40:00,74.87,74.93,74.67,74.9,312051.0,74.6862,74.746,74.4867,74.7161,312051.0
2024-09-11 15:50:00,74.88,75.15,74.59,74.88,1483037.0,74.6962,74.9655,74.4069,74.6962,1483037.0
2024-09-12 09:30:00,74.12,74.36,73.33,73.68,362409.0,73.938,74.1774,73.15,73.4991,362409.0
2024-09-12 09:40:00,73.67,74.28,73.52,73.53,250288.0,73.4891,74.0976,73.3395,73.3495,250288.0
2024-09-12 09:50:00,73.53,74.36,73.31,74.31,236053.0,73.3495,74.1774,73.13,74.1276,236053.0
2024-09-12 10:00:00,74.31,74.51,74.03,74.39,189563.0,74.1276,74.3271,73.8482,74.2074,189563.0
2024-09-12 10:10:00,74.4,74.91,74.33,74.72,190331.0,74.2173,74.7261,74.1475,74.5365,190331.0
2024-09-12 10:20:00,74.72,75.16,74.68,75.14,291864.0,74.5365,74.9755,74.4966,74.9555,291864.0
2024-09-12 10:30:00,75.14,75.36,74.74,75.0,155477.0,74.9555,75.175,74.5565,74.8159,155477.0
2024-09-12 10:40:00,75.01,75.22,74.91,75.06,204905.0,74.8258,75.0353,74.7261,74.8757,204905.0
2024-09-12 10:50:00,75.04,75.47,74.87,74.87,159425.0,74.8558,75.2847,74.6862,74.6862,159425.0
2024-09-12 11:00:00,74.87,75.29,74.81,75.27,100757.0,74.6862,75.1051,74.6263,75.0852,100757.0
2024-09-12 11:10:00,75.27,75.62,75.02,75.1,150287.0,75.0852,75.4343,74.8358,74.9156,150287.0
2024-09-12 11:20:00,75.1,75.11,74.51,74.68,119147.0,74.9156,74.9256,74.3271,74.4966,119147.0
2024-09-12 11:30:00,74.69,74.95,74.56,74.78,113165.0,74.5066,74.766,74.3769,74.5964,113165.0
2024-09-12 11:40:00,74.78,75.05,74.46,74.54,170277.0,74.5964,74.8657,74.2772,74.357,170277.0
2024-09-12 11:50:00,74.53,74.89,74.52,74.76,114849.0,74.347,74.7061,74.337,74.5764,114849.0
2024-09-12 12:00:00,74.78,75.11,74.76,75.0,199044.0,74.5964,74.9256,74.5764,74.8159,199044.0
2024-09-12 12:10:00,75.0,75.14,74.86,75.08,166236.0,74.8159,74.9555,74.6762,74.8957,166236.0
2024-09-12 12:20:00,75.09,75.33,75.03,75.09,187195.0,74.9056,75.145,74.8458,74.9056,187195.0
2024-09-12 12:30:00,75.09,75.29,74.95,74.98,119413.0,74.9056,75.1051,74.766,74.7959,119413.0
2024-09-12 12:40:00,74.98,75.17,74.97,75.16,117068.0,74.7959,74.9854,74.7859,74.9755,117068.0
2024-09-12 12:50:00,75.15,75.45,75.08,75.42,75140.0,74.9655,75.2648,74.8957,75.2348,75140.0
2024-09-12 13:00:00,75.4,75.5,75.24,75.35,155629.0,75.2149,75.3146,75.0553,75.165,155629.0
2024-09-12 13:10:00,75.35,75.39,75.1,75.12,103863.0,75.165,75.2049,74.9156,74.9356,103863.0
2024-09-12 13:20:00,75.09,75.09,74.78,75.0,190682.0,74.9056,74.9056,74.5964,74.8159,190682.0
2024-09-12 13:30:00,75.0,75.13,74.78,75.12,97025.0,74.8159,74.9455,74.5964,74.9356,97025.0
2024-09-12 13:40:00,75.1,75.21,74.96,75.2,65487.0,74.9156,75.0253,74.776,75.0154,65487.0
2024-09-12 13:50:00,75.22,75.41,75.11,75.3,105783.0,75.0353,75.2249,74.9256,75.1151,105783.0
2024-09-12 14:00:00,75.3,75.33,74.69,74.76,110746.0,75.1151,75.145,74.5066,74.5764,110746.0
2024-09-12 14:10:00,74.76,74.91,74.69,74.87,91727.0,74.5764,74.7261,74.5066,74.6862,91727.0
2024-09-12 14:20:00,74.87,74.97,74.73,74.81,64607.0,74.6862,74.7859,74.5465,74.6263,64607.0
2024-09-12 14:30:00,74.79,74.9,74.6,74.78,108645.0,74.6064,74.7161,74.4168,74.5964,108645.0
2024-09-12 14:40:00,74.78,74.78,74.29,74.37,104035.0,74.5964,74.5964,74.1076,74.1874,104035.0
2024-09-12 14:50:00,74.39,74.64,73.92,74.61,127046.0,74.2074,74.4567,73.7385,74.4268,127046.0
2024-09-12 15:00:00,74.61,74.61,74.36,74.47,65424.0,74.4268,74.4268,74.1774,74.2872,65424.0
2024-09-12 15:10:00,74.49,74.57,74.35,74.42,109234.0,74.3071,74.3869,74.1675,74.2373,109234.0
2024-09-12 15:20:00,74.39,74.4,74.06,74.15,166486.0,74.2074,74.2173,73.8782,73.9679,166486.0
2024-09-12 15:30:00,74.14,74.42,74.11,74.32,152169.0,73.958,74.2373,73.928,74.1375,152169.0
2024-09-12 15:40:00,74.32,74.41,74.03,74.11,231562.0,74.1375,74.2273,73.8482,73.928,231562.0
2024-09-12 15:50:00,74.08,74.37,73.97,74.34,750758.0,73.8981,74.1874,73.7884,74.1575,750758.0
2024-09-13 09:30:00,75.12,75.71,75.0,75.57,332240.0,74.9356,75.5241,74.8159,75.3845,332240.0
2024-09-13 09:40:00,75.58,75.91,75.04,75.39,407143.0,75.3944,75.7236,74.8558,75.2049,407143.0
2024-09-13 09:50:00,75.36,75.37,74.7,74.91,292819.0,75.175,75.1849,74.5166,74.7261,292819.0
2024-09-13 10:00:00,74.94,75.18,74.31,74.87,404042.0,74.756,74.9954,74.1276,74.6862,404042.0
2024-09-13 10:10:00,74.86,74.91,74.24,74.3,188761.0,74.6762,74.7261,74.0577,74.1176,188761.0
2024-09-13 10:20:00,74.3,74.5,73.52,73.53,264341.0,74.1176,74.3171,73.3395,73.3495,264341.0
2024-09-13 10:30:00,73.52,73.77,73.28,73.67,225471.0,73.3395,73.5889,73.1001,73.4891,225471.0
2024-09-13 10:40:00,73.67,74.1,73.65,74.09,137814.0,73.4891,73.9181,73.4692,73.9081,137814.0
2024-09-13 10:50:00,74.09,74.31,73.84,74.28,150178.0,73.9081,74.1276,73.6587,74.0976,150178.0
2024-09-13 11:00:00,74.26,74.36,74.08,74.2,59893.0,74.0777,74.1774,73.8981,74.0178,59893.0
2024-09-13 11:10:00,74.17,74.33,74.11,74.22,44441.0,73.9879,74.1475,73.928,74.0378,44441.0
2024-09-13 11:20:00,74.22,74.38,74.1,74.16,67853.0,74.0378,74.1974,73.9181,73.9779,67853.0
2024-09-13 11:30:00,74.18,74.3,73.82,73.89,79897.0,73.9979,74.1176,73.6388,73.7086,79897.0
2024-09-13 11:40:00,73.91,73.99,73.79,73.86,41560.0,73.7285,73.8083,73.6088,73.6787,41560.0
2024-09-13 11:50:00,73.84,73.99,73.77,73.95,47535.0,73.6587,73.8083,73.5889,73.7684,47535.0
2024-09-13 12:00:00,73.93,74.01,73.61,73.62,82438.0,73.7485,73.8283,73.4293,73.4392,82438.0
2024-09-13 12:10:00,73.61,73.66,73.37,73.59,105780.0,73.4293,73.4791,73.1899,73.4093,105780.0
2024-09-13 12:20:00,73.6,73.9,73.55,73.89,67343.0,73.4193,73.7186,73.3694,73.7086,67343.0
2024-09-13 12:30:00,73.88,74.0,73.8,73.88,53957.0,73.6986,73.8183,73.6188,73.6986,53957.0
2024-09-13 12:40:00,73.89,73.93,73.63,73.75,41993.0,73.7086,73.7485,73.4492,73.5689,41993.0
2024-09-13 12:50:00,73.76,74.11,73.74,74.08,39793.0,73.5789,73.928,73.559,73.8981,39793.0
2024-09-13 13:00:00,74.09,74.12,73.95,73.99,47383.0,73.9081,73.938,73.7684,73.8083,47383.0
2024-09-13 13:10:00,74.01,74.16,73.92,74.15,44240.0,73.8283,73.9779,73.7385,73.9679,44240.0
2024-09-13 13:20:00,74.15,74.35,74.05,74.28,99320.0,73.9679,74.1675,73.8682,74.0976,99320.0
2024-09-13 13:30:00,74.29,74.52,74.16,74.41,113318.0,74.1076,74.337,73.9779,74.2273,113318.0
2024-09-13 13:40:00,74.41,74.79,74.27,74.73,352450.0,74.2273,74.6064,74.0876,74.5465,352450.0
2024-09-13 13:50:00,74.74,74.81,74.47,74.6,70949.0,74.5565,74.6263,74.2872,74.4168,70949.0
2024-09-13 14:00:00,74.59,74.85,74.28,74.84,88175.0,74.4069,74.6662,74.0976,74.6563,88175.0
2024-09-13 14:10:00,74.83,74.89,74.55,74.6,68001.0,74.6463,74.7061,74.367,74.4168,68001.0
2024-09-13 14:20:00,74.59,74.7,74.47,74.59,87162.0,74.4069,74.5166,74.2872,74.4069,87162.0
2024-09-13 14:30:00,74.56,74.68,74.47,74.67,52315.0,74.3769,74.4966,74.2872,74.4867,52315.0
2024-09-13 14:40:00,74.67,74.91,74.66,74.71,75158.0,74.4867,74.7261,74.4767,74.5266,75158.0
2024-09-13 14:50:00,74.69,74.77,74.32,74.33,114580.0,74.5066,74.5864,74.1375,74.1475,114580.0
2024-09-13 15:00:00,74.29,74.29,74.01,74.11,93457.0,74.1076,74.1076,73.8283,73.928,93457.0
2024-09-13 15:10:00,74.11,74.28,74.09,74.17,104952.0,73.928,74.0976,73.9081,73.9879,104952.0
2024-09-13 15:20:00,74.16,74.38,74.14,74.31,144645.0,73.9779,74.1974,73.958,74.1276,144645.0
2024-09-13 15:30:00,74.31,74.35,74.16,74.24,139494.0,74.1276,74.1675,73.9779,74.0577,139494.0
2024-09-13 15:40:00,74.25,74.37,74.21,74.33,117867.0,74.0677,74.1874,74.0278,74.1475,117867.0
2024-09-13 15:50:00,74.34,74.77,74.31,74.46,718063.0,74.1575,74.5864,74.1276,74.2772,718063.0
2024-09-16 09:30:00,73.85,74.42,73.52,73.84,294116.0,73.6687,74.2373,73.3395,73.6587,294116.0
2024-09-16 09:40:00,73.83,73.92,73.09,73.48,131429.0,73.6487,73.7385,72.9105,73.2996,131429.0
2024-09-16 09:50:00,73.49,74.01,73.46,73.84,67015.0,73.3096,73.8283,73.2796,73.6587,67015.0
2024-09-16 10:00:00,73.82,74.24,73.75,73.98,101236.0,73.6388,74.0577,73.5689,73.7984,101236.0
2024-09-16 10:10:00,73.96,74.21,73.67,73.78,139758.0,73.7784,74.0278,73.4891,73.5989,139758.0
2024-09-16 10:20:00,73.78,73.8,73.23,73.29,174921.0,73.5989,73.6188,73.0502,73.1101,174921.0
2024-09-16 10:30:00,73.3,73.41,72.69,72.94,158144.0,73.12,73.2298,72.5115,72.7609,158144.0
2024-09-16 10:40:00,72.95,73.29,72.78,73.06,90594.0,72.7709,73.1101,72.6013,72.8806,90594.0
2024-09-16 10:50:00,73.1,73.27,72.95,73.02,56385.0,72.9205,73.0901,72.7709,72.8407,56385.0
2024-09-16 11:00:00,73.02,73.11,72.79,73.0,112923.0,72.8407,72.9305,72.6113,72.8208,112923.0
2024-09-16 11:10:00,73.0,73.37,72.96,73.34,65507.0,72.8208,73.1899,72.7809,73.1599,65507.0
2024-09-16 11:20:00,73.33,73.41,73.13,73.17,58152.0,73.15,73.2298,72.9504,72.9904,58152.0
2024-09-16 11:30:00,73.15,73.2,72.81,72.84,60106.0,72.9704,73.0203,72.6312,72.6612,60106.0
2024-09-16 11:40:00,72.85,72.86,72.44,72.74,116374.0,72.6711,72.6811,72.2621,72.5614,116374.0
2024-09-16 11:50:00,72.73,72.81,72.54,72.75,63812.0,72.5514,72.6312,72.3619,72.5714,63812.0
2024-09-16 12:00:00,72.77,72.99,72.64,72.97,56395.0,72.5913,72.8108,72.4617,72.7908,56395.0
2024-09-16 12:10:00,72.97,73.03,72.57,72.66,66801.0,72.7908,72.8507,72.3918,72.4816,66801.0
2024-09-16 12:20:00,72.66,72.88,72.52,72.84,65423.0,72.4816,72.7011,72.3419,72.6612,65423.0
2024-09-16 12:30:00,72.84,72.92,72.65,72.77,55484.0,72.6612,72.741,72.4716,72.5913,55484.0
2024-09-16 12:40:00,72.76,72.86,72.62,72.86,45535.0,72.5814,72.6811,72.4417,72.6811,45535.0
2024-09-16 12:50:00,72.86,73.3,72.86,73.3,64898.0,72.6811,73.12,72.6811,73.12,64898.0
2024-09-16 13:00:00,73.31,73.32,73.05,73.16,53147.0,73.13,73.14,72.8706,72.9804,53147.0
2024-09-16 13:10:00,73.16,73.28,73.11,73.16,42755.0,72.9804,73.1001,72.9305,72.9804,42755.0
2024-09-16 13:20:00,73.15,73.31,72.99,73.16,49573.0,72.9704,73.13,72.8108,72.9804,49573.0
2024-09-16 13:30:00,73.15,73.36,73.1,73.36,40217.0,72.9704,73.1799,72.9205,73.1799,40217.0
2024-09-16 13:40:00,73.35,73.4,73.19,73.26,98194.0,73.1699,73.2198,73.0103,73.0801,98194.0
2024-09-16 13:50:00,73.25,73.38,73.16,73.31,49060.0,73.0702,73.1998,72.9804,73.13,49060.0
2024-09-16 14:00:00,73.31,73.31,73.04,73.14,44671.0,73.13,73.13,72.8607,72.9604,44671.0
2024-09-16 14:10:00,73.16,73.27,73.08,73.08,43020.0,72.9804,73.0901,72.9006,72.9006,43020.0
2024-09-16 14:20:00,73.09,73.2,73.04,73.18,42293.0,72.9105,73.0203,72.8607,73.0003,42293.0
2024-09-16 14:30:00,73.17,73.21,73.08,73.12,57338.0,72.9904,73.0303,72.9006,72.9405,57338.0
2024-09-16 14:40:00,73.13,73.32,72.96,73.31,86591.0,72.9504,73.14,72.7809,73.13,86591.0
2024-09-16 14:50:00,73.31,73.4,73.17,73.39,54703.0,73.13,73.2198,72.9904,73.2098,54703.0
2024-09-16 15:00:00,73.38,73.7,73.3,73.64,84314.0,73.1998,73.519,73.12,73.4592,84314.0
2024-09-16 15:10:00,73.65,73.69,73.42,73.5,65033.0,73.4692,73.5091,73.2397,73.3195,65033.0
2024-09-16 15:20:00,73.48,73.5,73.34,73.38,61100.0,73.2996,73.3195,73.1599,73.1998,61100.0
2024-09-16 15:30:00,73.38,73.41,73.17,73.37,94811.0,73.1998,73.2298,72.9904,73.1899,94811.0
2024-09-16 15:40:00,73.37,73.47,73.23,73.45,123876.0,73.1899,73.2896,73.0502,73.2697,123876.0
2024-09-16 15:50:00,73.43,73.51,73.22,73.42,546192.0,73.2497,73.3295,73.0402,73.2397,546192.0
2024-09-17 09:30:00,74.0,74.23,73.4,73.46,421627.0,73.8183,74.0477,73.2198,73.2796,421627.0
2024-09-17 09:40:00,73.43,73.44,72.88,72.93,227282.0,73.2497,73.2597,72.7011,72.7509,227282.0
2024-09-17 09:50:00,72.95,73.32,72.88,73.3,152119.0,72.7709,73.14,72.7011,73.12,152119.0
2024-09-17 10:00:00,73.3,73.76,73.17,73.62,117296.0,73.12,73.5789,72.9904,73.4392,117296.0
2024-09-17 10:10:00,73.63,73.91,73.53,73.84,84574.0,73.4492,73.7285,73.3495,73.6587,84574.0
2024-09-17 10:20:00,73.84,74.07,73.6,73.93,72670.0,73.6587,73.8881,73.4193,73.7485,72670.0
2024-09-17 10:30:00,73.92,74.03,73.7,74.02,59553.0,73.7385,73.8482,73.519,73.8383,59553.0
2024-09-17 10:40:00,74.0,74.23,73.9,74.08,70053.0,73.8183,74.0477,73.7186,73.8981,70053.0
2024-09-17 10:50:00,74.07,74.07,73.4,73.52,72000.0,73.8881,73.8881,73.2198,73.3395,72000.0
2024-09-17 11:00:00,73.53,73.78,73.47,73.75,77799.0,73.3495,73.5989,73.2896,73.5689,77799.0
2024-09-17 11:10:00,73.77,73.91,73.7,73.81,46682.0,73.5889,73.7285,73.519,73.6288,46682.0
2024-09-17 11:20:00,73.81,73.83,73.62,73.68,58146.0,73.6288,73.6487,73.4392,73.4991,58146.0
2024-09-17 11:30:00,73.68,73.75,73.53,73.62,42787.0,73.4991,73.5689,73.3495,73.4392,42787.0
2024-09-17 11:40:00,73.63,73.82,73.52,73.67,32879.0,73.4492,73.6388,73.3395,73.4891,32879.0
2024-09-17 11:50:00,73.71,74.0,73.71,73.97,58548.0,73.529,73.8183,73.529,73.7884,58548.0
2024-09-17 12:00:00,73.97,74.08,73.8,73.86,75295.0,73.7884,73.8981,73.6188,73.6787,75295.0
2024-09-17 12:10:00,73.85,73.9,73.51,73.59,87785.0,73.6687,73.7186,73.3295,73.4093,87785.0
2024-09-17 12:20:00,73.59,73.59,73.1,73.39,114362.0,73.4093,73.4093,72.9205,73.2098,114362.0
2024-09-17 12:30:00,73.38,73.62,73.21,73.28,80666.0,73.1998,73.4392,73.0303,73.1001,80666.0
2024-09-17 12:40:00,73.29,73.32,72.78,72.83,74337.0,73.1101,73.14,72.6013,72.6512,74337.0
2024-09-17 12:50:00,72.81,72.99,72.58,72.72,71625.0,72.6312,72.8108,72.4018,72.5415,71625.0
2024-09-17 13:00:00,72.7,72.95,72.59,72.67,109562.0,72.5215,72.7709,72.4118,72.4916,109562.0
2024-09-17 13:10:00,72.66,72.79,72.5,72.72,76183.0,72.4816,72.6113,72.322,72.5415,76183.0
2024-09-17 13:20:00,72.74,72.98,72.72,72.86,41239.0,72.5614,72.8008,72.5415,72.6811,41239.0
2024-09-17 13:30:00,72.85,73.02,72.65,72.66,73440.0,72.6711,72.8407,72.4716,72.4816,73440.0
2024-09-17 13:40:00,72.65,72.65,72.15,72.44,133795.0,72.4716,72.4716,71.9729,72.2621,133795.0
2024-09-17 13:50:00,72.42,72.6,72.36,72.39,41396.0,72.2422,72.4218,72.1823,72.2123,41396.0
2024-09-17 14:00:00,72.4,72.46,72.22,72.33,76800.0,72.2222,72.2821,72.0427,72.1524,76800.0
2024-09-17 14:10:00,72.33,72.35,72.08,72.09,64776.0,72.1524,72.1724,71.903,71.913,64776.0
2024-09-17 14:20:00,72.09,72.39,72.05,72.36,72033.0,71.913,72.2123,71.8731,72.1823,72033.0
2024-09-17 14:30:00,72.35,72.61,72.22,72.47,78387.0,72.1724,72.4317,72.0427,72.2921,78387.0
2024-09-17 14:40:00,72.48,72.6,72.27,72.4,63114.0,72.302,72.4218,72.0926,72.2222,63114.0
2024-09-17 14:50:00,72.4,72.43,72.2,72.3,51968.0,72.2222,72.2522,72.0227,72.1225,51968.0
2024-09-17 15:00:00,72.3,72.48,72.28,72.39,55936.0,72.1225,72.302,72.1025,72.2123,55936.0
2024-09-17 15:10:00,72.39,72.52,72.2,72.21,58089.0,72.2123,72.3419,72.0227,72.0327,58089.0
2024-09-17 15:20:00,72.22,72.23,71.97,72.18,79435.0,72.0427,72.0527,71.7933,72.0028,79435.0
2024-09-17 15:30:00,72.15,72.29,72.04,72.23,159879.0,71.9729,72.1125,71.8631,72.0527,159879.0
2024-09-17 15:40:00,72.23,72.28,72.08,72.28,124050.0,72.0527,72.1025,71.903,72.1025,124050.0
2024-09-17 15:50:00,72.27,72.78,72.21,72.78,484254.0,72.0926,72.6013,72.0327,72.6013,484254.0
2024-09-18 09:30:00,73.0,73.48,72.67,72.76,128045.0,72.8208,73.2996,72.4916,72.5814,128045.0
2024-09-18 09:40:00,72.75,73.01,72.57,72.91,78688.0,72.5714,72.8307,72.3918,72.731,78688.0
2024-09-18 09:50:00,72.96,73.1,72.6,72.66,79875.0,72.7809,72.9205,72.4218,72.4816,79875.0
2024-09-18 10:00:00,72.67,72.67,72.26,72.36,65014.0,72.4916,72.4916,72.0826,72.1823,65014.0
2024-09-18 10:10:00,72.38,72.6,72.24,72.34,59959.0,72.2023,72.4218,72.0626,72.1624,59959.0
2024-09-18 10:20:00,72.35,72.5,72.08,72.47,123660.0,72.1724,72.322,71.903,72.2921,123660.0
2024-09-18 10:30:00,72.43,72.49,72.14,72.28,72758.0,72.2522,72.312,71.9629,72.1025,72758.0
2024-09-18 10:40:00,72.26,72.51,72.25,72.41,69718.0,72.0826,72.332,72.0726,72.2322,69718.0
2024-09-18 10:50:00,72.4,72.5,72.3,72.39,27475.0,72.2222,72.322,72.1225,72.2123,27475.0
2024-09-18 11:00:00,72.4,72.55,72.28,72.3,26550.0,72.2222,72.3719,72.1025,72.1225,26550.0
2024-09-18 11:10:00,72.28,72.28,72.14,72.17,33491.0,72.1025,72.1025,71.9629,71.9928,33491.0
2024-09-18 11:20:00,72.13,72.24,72.08,72.24,75851.0,71.9529,72.0626,71.903,72.0626,75851.0
2024-09-18 11:30:00,72.22,72.22,71.86,71.91,72057.0,72.0427,72.0427,71.6836,71.7334,72057.0
2024-09-18 11:40:00,71.91,71.93,71.61,71.73,70416.0,71.7334,71.7534,71.4342,71.5539,70416.0
2024-09-18 11:50:00,71.74,71.93,71.7,71.84,84596.0,71.5639,71.7534,71.524,71.6636,84596.0
2024-09-18 12:00:00,71.83,72.05,71.75,72.05,48639.0,71.6536,71.8731,71.5738,71.8731,48639.0
2024-09-18 12:10:00,72.06,72.34,72.06,72.3,47517.0,71.8831,72.1624,71.8831,72.1225,47517.0
2024-09-18 12:20:00,72.29,72.55,72.29,72.47,26748.0,72.1125,72.3719,72.1125,72.2921,26748.0
2024-09-18 12:30:00,72.46,72.54,72.34,72.44,35186.0,72.2821,72.3619,72.1624,72.2621,35186.0
2024-09-18 12:40:00,72.46,72.52,72.41,72.47,21561.0,72.2821,72.3419,72.2322,72.2921,21561.0
2024-09-18 12:50:00,72.49,72.66,72.46,72.61,31494.0,72.312,72.4816,72.2821,72.4317,31494.0
2024-09-18 13:00:00,72.6,72.7,72.55,72.61,31289.0,72.4218,72.5215,72.3719,72.4317,31289.0
2024-09-18 13:10:00,72.6,72.62,72.36,72.47,40427.0,72.4218,72.4417,72.1823,72.2921,40427.0
2024-09-18 13:20:00,72.47,72.52,72.29,72.52,34731.0,72.2921,72.3419,72.1125,72.3419,34731.0
2024-09-18 13:30:00,72.51,72.64,72.28,72.3,63409.0,72.332,72.4617,72.1025,72.1225,63409.0
2024-09-18 13:40:00,72.32,72.41,72.19,72.28,89363.0,72.1424,72.2322,72.0128,72.1025,89363.0
2024-09-18 13:50:00,72.28,72.38,72.13,72.27,61833.0,72.1025,72.2023,71.9529,72.0926,61833.0
2024-09-18 14:00:00,72.23,73.91,72.0,73.05,515987.0,72.0527,73.7285,71.8232,72.8706,515987.0
2024-09-18 14:10:00,73.13,73.37,72.45,73.21,87724.0,72.9504,73.1899,72.2721,73.0303,87724.0
2024-09-18 14:20:00,73.15,73.53,73.04,73.51,88749.0,72.9704,73.3495,72.8607,73.3295,88749.0
2024-09-18 14:30:00,73.53,74.06,73.35,73.81,198811.0,73.3495,73.8782,73.1699,73.6288,198811.0
2024-09-18 14:40:00,73.75,73.89,73.12,73.42,193423.0,73.5689,73.7086,72.9405,73.2397,193423.0
2024-09-18 14:50:00,73.37,73.79,73.01,73.01,76575.0,73.1899,73.6088,72.8307,72.8307,76575.0
2024-09-18 15:00:00,73.01,73.03,71.89,72.11,152416.0,72.8307,72.8507,71.7135,71.933,152416.0
2024-09-18 15:10:00,71.98,72.86,71.96,72.84,86628.0,71.8033,72.6811,71.7833,72.6612,86628.0
2024-09-18 15:20:00,72.84,73.0,72.07,72.76,115750.0,72.6612,72.8208,71.8931,72.5814,115750.0
2024-09-18 15:30:00,72.79,72.94,72.1,72.35,130236.0,72.6113,72.7609,71.923,72.1724,130236.0
2024-09-18 15:40:00,72.35,72.42,71.68,71.75,227583.0,72.1724,72.2422,71.504,71.5738,227583.0
2024-09-18 15:50:00,71.72,71.98,71.41,71.53,699402.0,71.5439,71.8033,71.2347,71.3544,699402.0
2024-09-19 09:30:00,74.75,75.0,73.51,74.09,478216.0,74.5665,74.8159,73.3295,73.9081,478216.0
2024-09-19 09:40:00,74.06,74.43,73.72,73.98,367258.0,73.8782,74.2473,73.539,73.7984,367258.0
2024-09-19 09:50:00,74.0,74.27,73.66,74.11,162858.0,73.8183,74.0876,73.4791,73.928,162858.0
2024-09-19 10:00:00,74.12,74.53,73.92,74.38,133197.0,73.938,74.347,73.7385,74.1974,133197.0
2024-09-19 10:10:00,74.38,74.73,74.22,74.69,121802.0,74.1974,74.5465,74.0378,74.5066,121802.0
2024-09-19 10:20:00,74.72,74.83,74.53,74.76,157075.0,74.5365,74.6463,74.347,74.5764,157075.0
2024-09-19 10:30:00,74.77,75.08,74.65,74.68,226886.0,74.5864,74.8957,74.4667,74.4966,226886.0
2024-09-19 10:40:00,74.66,74.66,74.05,74.15,144830.0,74.4767,74.4767,73.8682,73.9679,144830.0
2024-09-19 10:50:00,74.16,74.21,73.78,73.88,80920.0,73.9779,74.0278,73.5989,73.6986,80920.0
2024-09-19 11:00:00,73.9,74.34,73.8,74.2,156446.0,73.7186,74.1575,73.6188,74.0178,156446.0
2024-09-19 11:10:00,74.22,74.44,74.18,74.36,124489.0,74.0378,74.2572,73.9979,74.1774,124489.0
2024-09-19 11:20:00,74.35,75.19,74.32,75.19,230809.0,74.1675,75.0054,74.1375,75.0054,230809.0
2024-09-19 11:30:00,75.19,75.55,75.03,75.37,271888.0,75.0054,75.3645,74.8458,75.1849,271888.0
2024-09-19 11:40:00,75.37,75.59,75.25,75.38,90450.0,75.1849,75.4044,75.0652,75.1949,90450.0
2024-09-19 11:50:00,75.37,75.37,74.67,74.73,119418.0,75.1849,75.1849,74.4867,74.5465,119418.0
2024-09-19 12:00:00,74.75,74.95,74.72,74.79,159995.0,74.5665,74.766,74.5365,74.6064,159995.0
2024-09-19 12:10:00,74.8,75.15,74.78,75.08,86872.0,74.6163,74.9655,74.5964,74.8957,86872.0
2024-09-19 12:20:00,75.07,75.5,75.04,75.45,104444.0,74.8857,75.3146,74.8558,75.2648,104444.0
2024-09-19 12:30:00,75.45,75.57,75.32,75.54,107888.0,75.2648,75.3845,75.1351,75.3545,107888.0
2024-09-19 12:40:00,75.55,75.77,75.47,75.76,117311.0,75.3645,75.584,75.2847,75.574,117311.0
2024-09-19 12:50:00,75.77,75.78,75.39,75.5,88511.0,75.584,75.5939,75.2049,75.3146,88511.0
2024-09-19 13:00:00,75.52,75.56,75.26,75.38,62251.0,75.3346,75.3745,75.0752,75.1949,62251.0
2024-09-19 13:10:00,75.37,75.55,75.28,75.49,58005.0,75.1849,75.3645,75.0952,75.3047,58005.0
2024-09-19 13:20:00,75.5,75.55,75.4,75.52,64829.0,75.3146,75.3645,75.2149,75.3346,64829.0
2024-09-19 13:30:00,75.53,75.72,75.42,75.71,67635.0,75.3446,75.5341,75.2348,75.5241,67635.0
2024-09-19 13:40:00,75.7,75.87,75.68,75.86,75537.0,75.5141,75.6837,75.4942,75.6737,75537.0
2024-09-19 13:50:00,75.84,75.93,75.75,75.9,71980.0,75.6538,75.7436,75.564,75.7136,71980.0
2024-09-19 14:00:00,75.91,76.02,75.78,75.78,172676.0,75.7236,75.8334,75.5939,75.5939,172676.0
2024-09-19 14:10:00,75.78,75.86,75.42,75.58,86462.0,75.5939,75.6737,75.2348,75.3944,86462.0
2024-09-19 14:20:00,75.59,75.84,75.4,75.5,127408.0,75.4044,75.6538,75.2149,75.3146,127408.0
2024-09-19 14:30:00,75.5,75.55,75.16,75.3,145589.0,75.3146,75.3645,74.9755,75.1151,145589.0
2024-09-19 14:40:00,75.3,75.36,75.11,75.19,127116.0,75.1151,75.175,74.9256,75.0054,127116.0
2024-09-19 14:50:00,75.2,75.32,75.07,75.3,92238.0,75.0154,75.1351,74.8857,75.1151,92238.0
2024-09-19 15:00:00,75.33,75.41,75.06,75.14,102385.0,75.145,75.2249,74.8757,74.9555,102385.0
2024-09-19 15:10:00,75.15,75.16,74.75,74.82,259305.0,74.9655,74.9755,74.5665,74.6363,259305.0
2024-09-19 15:20:00,74.83,75.19,74.78,75.11,230847.0,74.6463,75.0054,74.5964,74.9256,230847.0
2024-09-19 15:30:00,75.1,75.35,74.95,75.33,180640.0,74.9156,75.165,74.766,75.145,180640.0
2024-09-19 15:40:00,75.33,75.58,75.31,75.42,222881.0,75.145,75.3944,75.1251,75.2348,222881.0
2024-09-19 15:50:00,75.42,75.43,74.63,74.86,1282285.0,75.2348,75.2448,74.4468,74.6762,1282285.0
2024-09-20 09:30:00,74.48,74.75,73.93,74.68,627291.0,74.2971,74.5665,73.7485,74.4966,627291.0
2024-09-20 09:40:00,74.7,74.7,74.27,74.36,77671.0,74.5166,74.5166,74.0876,74.1774,77671.0
2024-09-20 09:50:00,74.33,74.6,74.12,74.2,90771.0,74.1475,74.4168,73.938,74.0178,90771.0
2024-09-20 10:00:00,74.16,74.36,73.97,74.1,112031.0,73.9779,74.1774,73.7884,73.9181,112031.0
2024-09-20 10:10:00,74.16,74.2,73.78,73.97,127654.0,73.9779,74.0178,73.5989,73.7884,127654.0
2024-09-20 10:20:00,73.99,74.1,73.76,73.99,144905.0,73.8083,73.9181,73.5789,73.8083,144905.0
2024-09-20 10:30:00,73.98,74.08,73.73,73.77,117596.0,73.7984,73.8981,73.549,73.5889,117596.0
2024-09-20 10:40:00,73.77,73.84,73.42,73.45,96386.0,73.5889,73.6587,73.2397,73.2697,96386.0
2024-09-20 10:50:00,73.41,73.47,73.09,73.12,177006.0,73.2298,73.2896,72.9105,72.9405,177006.0
2024-09-20 11:00:00,73.13,73.18,72.68,72.7,259905.0,72.9504,73.0003,72.5016,72.5215,259905.0
2024-09-20 11:10:00,72.69,72.75,72.44,72.64,266140.0,72.5115,72.5714,72.2621,72.4617,266140.0
2024-09-20 11:20:00,72.64,72.88,72.64,72.67,120107.0,72.4617,72.7011,72.4617,72.4916,120107.0
2024-09-20 11:30:00,72.68,72.97,72.54,72.97,153874.0,72.5016,72.7908,72.3619,72.7908,153874.0
2024-09-20 11:40:00,72.98,73.16,72.9,72.92,73552.0,72.8008,72.9804,72.721,72.741,73552.0
2024-09-20 11:50:00,72.94,72.99,72.78,72.9,74353.0,72.7609,72.8108,72.6013,72.721,74353.0
2024-09-20 12:00:00,72.91,73.28,72.8,73.28,74782.0,72.731,73.1001,72.6213,73.1001,74782.0
2024-09-20 12:10:00,73.28,73.29,73.12,73.23,47084.0,73.1001,73.1101,72.9405,73.0502,47084.0
2024-09-20 12:20:00,73.23,73.33,73.17,73.25,53575.0,73.0502,73.15,72.9904,73.0702,53575.0
2024-09-20 12:30:00,73.24,73.25,73.01,73.09,69050.0,73.0602,73.0702,72.8307,72.9105,69050.0
2024-09-20 12:40:00,73.09,73.17,72.94,73.01,60201.0,72.9105,72.9904,72.7609,72.8307,60201.0
2024-09-20 12:50:00,73.03,73.09,72.93,72.97,56343.0,72.8507,72.9105,72.7509,72.7908,56343.0
2024-09-20 13:00:00,72.95,73.02,72.71,72.81,65427.0,72.7709,72.8407,72.5315,72.6312,65427.0
2024-09-20 13:10:00,72.8,73.09,72.78,72.99,77037.0,72.6213,72.9105,72.6013,72.8108,77037.0
2024-09-20 13:20:00,72.99,73.14,72.9,73.01,158591.0,72.8108,72.9604,72.721,72.8307,158591.0
2024-09-20 13:30:00,72.99,73.1,72.96,72.97,115268.0,72.8108,72.9205,72.7809,72.7908,115268.0
2024-09-20 13:40:00,72.98,73.05,72.83,72.93,55052.0,72.8008,72.8706,72.6512,72.7509,55052.0
2024-09-20 13:50:00,72.94,72.98,72.86,72.96,44725.0,72.7609,72.8008,72.6811,72.7809,44725.0
2024-09-20 14:00:00,72.94,72.97,72.71,72.77,90306.0,72.7609,72.7908,72.5315,72.5913,90306.0
2024-09-20 14:10:00,72.76,72.9,72.68,72.81,53733.0,72.5814,72.721,72.5016,72.6312,53733.0
2024-09-20 14:20:00,72.77,72.93,72.72,72.9,49694.0,72.5913,72.7509,72.5415,72.721,49694.0
2024-09-20 14:30:00,72.88,73.0,72.8,72.95,76999.0,72.7011,72.8208,72.6213,72.7709,76999.0
2024-09-20 14:40:00,72.94,73.1,72.89,72.94,108518.0,72.7609,72.9205,72.711,72.7609,108518.0
2024-09-20 14:50:00,72.97,73.25,72.96,73.17,240268.0,72.7908,73.0702,72.7809,72.9904,240268.0
2024-09-20 15:00:00,73.18,73.33,73.1,73.21,78817.0,73.0003,73.15,72.9205,73.0303,78817.0
2024-09-20 15:10:00,73.22,73.49,73.22,73.33,126378.0,73.0402,73.3096,73.0402,73.15,126378.0
2024-09-20 15:20:00,73.34,73.64,73.31,73.59,152624.0,73.1599,73.4592,73.13,73.4093,152624.0
2024-09-20 15:30:00,73.58,73.58,73.37,73.39,195647.0,73.3993,73.3993,73.1899,73.2098,195647.0
2024-09-20 15:40:00,73.38,73.44,73.01,73.07,323211.0,73.1998,73.2597,72.8307,72.8906,323211.0
2024-09-20 15:50:00,73.08,73.93,73.05,73.87,826982.0,72.9006,73.7485,72.8706,73.6886,826982.0
2024-09-23 09:30:00,73.88,74.11,72.3,72.34,745148.0,73.6986,73.928,72.1225,72.1624,745148.0
2024-09-23 09:40:00,72.31,72.65,71.94,72.06,497630.0,72.1325,72.4716,71.7634,71.8831,497630.0
2024-09-23 09:50:00,72.05,72.19,71.35,71.4,548995.0,71.8731,72.0128,71.1748,71.2247,548995.0
2024-09-23 10:00:00,71.36,71.73,70.82,71.03,735532.0,71.1848,71.5539,70.6461,70.8556,735532.0
2024-09-23 10:10:00,71.04,71.09,70.34,70.65,708150.0,70.8656,70.9155,70.1673,70.4765,708150.0
2024-09-23 10:20:00,70.64,71.2,70.4,71.1,847403.0,70.4666,71.0252,70.2272,70.9254,847403.0
2024-09-23 10:30:00,71.11,71.69,71.08,71.42,487225.0,70.9354,71.514,70.9055,71.2446,487225.0
2024-09-23 10:40:00,71.43,71.49,70.96,71.02,319586.0,71.2546,71.3145,70.7858,70.8456,319586.0
2024-09-23 10:50:00,71.02,71.09,70.65,70.87,234383.0,70.8456,70.9155,70.4765,70.696,234383.0
2024-09-23 11:00:00,70.88,70.98,70.62,70.78,182838.0,70.706,70.8057,70.4466,70.6062,182838.0
2024-09-23 11:10:00,70.79,70.89,70.49,70.49,156857.0,70.6162,70.7159,70.3169,70.3169,156857.0
2024-09-23 11:20:00,70.5,70.65,70.17,70.19,253180.0,70.3269,70.4765,69.9977,70.0177,253180.0
2024-09-23 11:30:00,70.19,70.67,70.06,70.58,247251.0,70.0177,70.4965,69.888,70.4067,247251.0
2024-09-23 11:40:00,70.58,70.63,70.37,70.39,123126.0,70.4067,70.4566,70.1972,70.2172,123126.0
2024-09-23 11:50:00,70.39,70.74,70.38,70.56,174354.0,70.2172,70.5663,70.2072,70.3868,174354.0
2024-09-23 12:00:00,70.55,70.72,70.52,70.52,116698.0,70.3768,70.5464,70.3469,70.3469,116698.0
2024-09-23 12:10:00,70.52,70.56,70.34,70.41,157535.0,70.3469,70.3868,70.1673,70.2371,157535.0
2024-09-23 12:20:00,70.41,70.52,70.31,70.41,107533.0,70.2371,70.3469,70.1374,70.2371,107533.0
2024-09-23 12:30:00,70.39,70.61,70.31,70.56,155537.0,70.2172,70.4366,70.1374,70.3868,155537.0
2024-09-23 12:40:00,70.56,70.81,70.55,70.79,128049.0,70.3868,70.6361,70.3768,70.6162,128049.0
2024-09-23 12:50:00,70.8,70.83,70.6,70.68,99669.0,70.6262,70.6561,70.4267,70.5065,99669.0
2024-09-23 13:00:00,70.67,70.94,70.5,70.93,134309.0,70.4965,70.7658,70.3269,70.7559,134309.0
2024-09-23 13:10:00,70.94,71.32,70.8,71.21,241275.0,70.7658,71.1449,70.6262,71.0352,241275.0
2024-09-23 13:20:00,71.22,71.27,70.94,71.0,98360.0,71.0451,71.095,70.7658,70.8257,98360.0
2024-09-23 13:30:00,71.0,71.32,70.96,71.3,108123.0,70.8257,71.1449,70.7858,71.1249,108123.0
2024-09-23 13:40:00,71.3,71.39,71.22,71.29,71024.0,71.1249,71.2147,71.0451,71.115,71024.0
2024-09-23 13:50:00,71.29,71.55,71.28,71.51,97882.0,71.115,71.3743,71.105,71.3344,97882.0
2024-09-23 14:00:00,71.51,71.58,71.13,71.19,157718.0,71.3344,71.4043,70.9554,71.0152,157718.0
2024-09-23 14:10:00,71.2,71.29,71.01,71.09,53432.0,71.0252,71.115,70.8357,70.9155,53432.0
2024-09-23 14:20:00,71.1,71.33,71.07,71.19,74046.0,70.9254,71.1549,70.8955,71.0152,74046.0
2024-09-23 14:30:00,71.18,71.45,71.16,71.43,65646.0,71.0052,71.2746,70.9853,71.2546,65646.0
2024-09-23 14:40:00,71.43,71.55,71.4,71.47,82078.0,71.2546,71.3743,71.2247,71.2945,82078.0
2024-09-23 14:50:00,71.48,71.55,71.36,71.53,119726.0,71.3045,71.3743,71.1848,71.3544,119726.0
2024-09-23 15:00:00,71.53,71.64,71.43,71.52,83797.0,71.3544,71.4641,71.2546,71.3444,83797.0
2024-09-23 15:10:00,71.52,71.84,71.51,71.68,145446.0,71.3444,71.6636,71.3344,71.504,145446.0
2024-09-23 15:20:00,71.68,71.93,71.57,71.9,124588.0,71.504,71.7534,71.3943,71.7235,124588.0
2024-09-23 15:30:00,71.89,71.9,71.59,71.84,163030.0,71.7135,71.7235,71.4142,71.6636,163030.0
2024-09-23 15:40:00,71.85,72.08,71.57,71.85,304401.0,71.6736,71.903,71.3943,71.6736,304401.0
2024-09-23 15:50:00,71.83,71.92,71.66,71.81,823013.0,71.6536,71.7434,71.4841,71.6337,823013.0
2024-09-24 09:30:00,72.41,72.66,71.88,72.16,350884.0,72.2322,72.4816,71.7035,71.9828,350884.0
2024-09-24 09:40:00,72.14,72.21,71.9,72.12,202076.0,71.9629,72.0327,71.7235,71.9429,202076.0
2024-09-24 09:50:00,72.12,72.12,71.8,71.82,150401.0,71.9429,71.9429,71.6237,71.6437,150401.0
2024-09-24 10:00:00,71.87,71.9,71.25,71.57,182668.0,71.6935,71.7235,71.0751,71.3943,182668.0
2024-09-24 10:10:00,71.58,71.88,71.52,71.53,93173.0,71.4043,71.7035,71.3444,71.3544,93173.0
2024-09-24 10:20:00,71.52,71.79,71.23,71.25,100289.0,71.3444,71.6137,71.0551,71.0751,100289.0
2024-09-24 10:30:00,71.25,71.4,71.02,71.02,65401.0,71.0751,71.2247,70.8456,70.8456,65401.0
2024-09-24 10:40:00,71.01,71.34,70.85,71.33,60851.0,70.8357,71.1648,70.676,71.1549,60851.0
2024-09-24 10:50:00,71.34,71.72,71.34,71.71,71181.0,71.1648,71.5439,71.1648,71.5339,71181.0
2024-09-24 11:00:00,71.71,71.86,71.65,71.73,60907.0,71.5339,71.6836,71.4741,71.5539,60907.0
2024-09-24 11:10:00,71.72,71.81,71.66,71.67,196966.0,71.5439,71.6337,71.4841,71.494,196966.0
2024-09-24 11:20:00,71.68,71.71,71.51,71.69,59603.0,71.504,71.5339,71.3344,71.514,59603.0
2024-09-24 11:30:00,71.69,71.82,71.67,71.77,85609.0,71.514,71.6437,71.494,71.5938,85609.0
2024-09-24 11:40:00,71.79,72.01,71.76,71.92,164647.0,71.6137,71.8332,71.5838,71.7434,164647.0
2024-09-24 11:50:00,71.92,72.1,71.78,71.88,256624.0,71.7434,71.923,71.6038,71.7035,256624.0
2024-09-24 12:00:00,71.89,72.09,71.74,71.8,196558.0,71.7135,71.913,71.5639,71.6237,196558.0
2024-09-24 12:10:00,71.81,71.9,71.44,71.64,73518.0,71.6337,71.7235,71.2646,71.4641,73518.0
2024-09-24 12:20:00,71.64,71.65,71.36,71.54,54283.0,71.4641,71.4741,71.1848,71.3644,54283.0
2024-09-24 12:30:00,71.52,71.66,71.47,71.48,48287.0,71.3444,71.4841,71.2945,71.3045,48287.0
2024-09-24 12:40:00,71.52,71.67,71.4,71.59,39602.0,71.3444,71.494,71.2247,71.4142,39602.0
2024-09-24 12:50:00,71.64,71.69,71.56,71.6,39995.0,71.4641,71.514,71.3843,71.4242,39995.0
2024-09-24 13:00:00,71.58,71.78,71.53,71.7,47159.0,71.4043,71.6038,71.3544,71.524,47159.0
2024-09-24 13:10:00,71.7,71.74,71.54,71.55,61845.0,71.524,71.5639,71.3644,71.3743,61845.0
2024-09-24 13:20:00,71.55,71.58,71.37,71.41,116652.0,71.3743,71.4043,71.1948,71.2347,116652.0
2024-09-24 13:30:00,71.41,71.69,71.37,71.68,68962.0,71.2347,71.514,71.1948,71.504,68962.0
2024-09-24 13:40:00,71.7,71.77,71.63,71.64,64652.0,71.524,71.5938,71.4541,71.4641,64652.0
2024-09-24 13:50:00,71.63,71.75,71.5,71.51,68443.0,71.4541,71.5738,71.3245,71.3344,68443.0
2024-09-24 14:00:00,71.5,71.6,71.43,71.57,82858.0,71.3245,71.4242,71.2546,71.3943,82858.0
2024-09-24 14:10:00,71.57,71.57,71.31,71.42,52202.0,71.3943,71.3943,71.1349,71.2446,52202.0
2024-09-24 14:20:00,71.4,71.45,71.26,71.32,54421.0,71.2247,71.2746,71.085,71.1449,54421.0
2024-09-24 14:30:00,71.33,71.37,71.14,71.34,41612.0,71.1549,71.1948,70.9653,71.1648,41612.0
2024-09-24 14:40:00,71.35,71.35,71.24,71.24,47802.0,71.1748,71.1748,71.0651,71.0651,47802.0
2024-09-24 14:50:00,71.23,71.28,71.11,71.17,41663.0,71.0551,71.105,70.9354,70.9953,41663.0
2024-09-24 15:00:00,71.17,71.25,71.1,71.14,69175.0,70.9953,71.0751,70.9254,70.9653,69175.0
2024-09-24 15:10:00,71.14,71.22,71.07,71.19,51528.0,70.9653,71.0451,70.8955,71.0152,51528.0
2024-09-24 15:20:00,71.17,71.48,71.16,71.42,71056.0,70.9953,71.3045,70.9853,71.2446,71056.0
2024-09-24 15:30:00,71.42,71.59,71.29,71.59,94555.0,71.2446,71.4142,71.115,71.4142,94555.0
2024-09-24 15:40:00,71.58,71.68,71.5,71.61,189190.0,71.4043,71.504,71.3245,71.4342,189190.0
2024-09-24 15:50:00,71.6,71.62,71.1,71.2,661013.0,71.4242,71.4442,70.9254,71.0252,661013.0
2024-09-25 09:30:00,70.7,71.31,70.31,71.31,387895.0,70.5264,71.1349,70.1374,71.1349,387895.0
2024-09-25 09:40:00,71.33,71.58,71.13,71.36,200581.0,71.1549,71.4043,70.9554,71.1848,200581.0
2024-09-25 09:50:00,71.38,71.58,71.05,71.58,149379.0,71.2047,71.4043,70.8756,71.4043,149379.0
2024-09-25 10:00:00,71.58,71.97,71.54,71.83,152769.0,71.4043,71.7933,71.3644,71.6536,152769.0
2024-09-25 10:10:00,71.82,71.99,71.7,71.92,170033.0,71.6437,71.8132,71.524,71.7434,170033.0
2024-09-25 10:20:00,71.91,71.93,71.38,71.4,147117.0,71.7334,71.7534,71.2047,71.2247,147117.0
2024-09-25 10:30:00,71.4,71.46,71.17,71.3,154871.0,71.2247,71.2845,70.9953,71.1249,154871.0
2024-09-25 10:40:00,71.28,71.42,70.85,70.87,153512.0,71.105,71.2446,70.676,70.696,153512.0
2024-09-25 10:50:00,70.86,71.2,70.84,71.18,114985.0,70.686,71.0252,70.6661,71.0052,114985.0
2024-09-25 11:00:00,71.16,71.25,70.97,71.22,83045.0,70.9853,71.0751,70.7958,71.0451,83045.0
2024-09-25 11:10:00,71.2,71.24,70.96,70.99,102595.0,71.0252,71.0651,70.7858,70.8157,102595.0
2024-09-25 11:20:00,70.98,70.99,70.82,70.87,96463.0,70.8057,70.8157,70.6461,70.696,96463.0
2024-09-25 11:30:00,70.85,71.02,70.75,70.95,76336.0,70.676,70.8456,70.5763,70.7758,76336.0
2024-09-25 11:40:00,70.95,71.01,70.61,70.76,112039.0,70.7758,70.8357,70.4366,70.5863,112039.0
2024-09-25 11:50:00,70.74,70.78,70.5,70.75,147708.0,70.5663,70.6062,70.3269,70.5763,147708.0
2024-09-25 12:00:00,70.76,70.83,70.59,70.7,67900.0,70.5863,70.6561,70.4167,70.5264,67900.0
2024-09-25 12:10:00,70.71,70.82,70.65,70.79,60022.0,70.5364,70.6461,70.4765,70.6162,60022.0
2024-09-25 12:20:00,70.8,70.88,70.73,70.77,82388.0,70.6262,70.706,70.5563,70.5962,82388.0
2024-09-25 12:30:00,70.76,70.9,70.71,70.84,50633.0,70.5863,70.7259,70.5364,70.6661,50633.0
2024-09-25 12:40:00,70.85,70.89,70.63,70.65,49458.0,70.676,70.7159,70.4566,70.4765,49458.0
2024-09-25 12:50:00,70.66,70.79,70.52,70.57,63886.0,70.4865,70.6162,70.3469,70.3967,63886.0
2024-09-25 13:00:00,70.57,70.68,70.42,70.63,98470.0,70.3967,70.5065,70.2471,70.4566,98470.0
2024-09-25 13:10:00,70.63,70.86,70.62,70.86,51522.0,70.4566,70.686,70.4466,70.686,51522.0
2024-09-25 13:20:00,70.85,70.95,70.81,70.85,80255.0,70.676,70.7758,70.6361,70.676,80255.0
2024-09-25 13:30:00,70.84,70.96,70.73,70.92,78882.0,70.6661,70.7858,70.5563,70.7459,78882.0
2024-09-25 13:40:00,70.91,70.95,70.76,70.84,64096.0,70.7359,70.7758,70.5863,70.6661,64096.0
2024-09-25 13:50:00,70.86,71.04,70.83,71.0,109621.0,70.686,70.8656,70.6561,70.8257,109621.0
2024-09-25 14:00:00,71.0,71.06,70.72,70.75,59509.0,70.8257,70.8855,70.5464,70.5763,59509.0
2024-09-25 14:10:00,70.75,70.75,70.56,70.62,76787.0,70.5763,70.5763,70.3868,70.4466,76787.0
2024-09-25 14:20:00,70.62,70.78,70.53,70.7,67434.0,70.4466,70.6062,70.3568,70.5264,67434.0
2024-09-25 14:30:00,70.7,70.77,70.56,70.73,105537.0,70.5264,70.5962,70.3868,70.5563,105537.0
2024-09-25 14:40:00,70.71,70.84,70.7,70.83,47968.0,70.5364,70.6661,70.5264,70.6561,47968.0
2024-09-25 14:50:00,70.84,70.86,70.67,70.78,56352.0,70.6661,70.686,70.4965,70.6062,56352.0
2024-09-25 15:00:00,70.78,70.8,70.6,70.6,50272.0,70.6062,70.6262,70.4267,70.4267,50272.0
2024-09-25 15:10:00,70.6,70.66,70.54,70.66,58805.0,70.4267,70.4865,70.3668,70.4865,58805.0
2024-09-25 15:20:00,70.64,70.72,70.64,70.7,63820.0,70.4666,70.5464,70.4666,70.5264,63820.0
2024-09-25 15:30:00,70.7,70.87,70.66,70.77,104228.0,70.5264,70.696,70.4865,70.5962,104228.0
2024-09-25 15:40:00,70.77,70.96,70.71,70.94,106637.0,70.5962,70.7858,70.5364,70.7658,106637.0
2024-09-25 15:50:00,70.95,71.21,70.86,71.19,691835.0,70.7758,71.0352,70.686,71.0152,691835.0
2024-09-26 09:30:00,73.79,74.65,73.2,73.8,925778.0,73.6088,74.4667,73.0203,73.6188,925778.0
2024-09-26 09:40:00,73.79,73.92,73.39,73.76,246588.0,73.6088,73.7385,73.2098,73.5789,246588.0
2024-09-26 09:50:00,73.76,74.16,73.64,74.13,245064.0,73.5789,73.9779,73.4592,73.948,245064.0
2024-09-26 10:00:00,74.13,74.6,74.1,74.6,419780.0,73.948,74.4168,73.9181,74.4168,419780.0
2024-09-26 10:10:00,74.61,74.83,74.33,74.36,424876.0,74.4268,74.6463,74.1475,74.1774,424876.0
2024-09-26 10:20:00,74.37,74.44,73.38,73.53,304388.0,74.1874,74.2572,73.1998,73.3495,304388.0
2024-09-26 10:30:00,73.55,73.56,73.13,73.32,251300.0,73.3694,73.3794,72.9504,73.14,251300.0
2024-09-26 10:40:00,73.34,73.37,72.79,72.91,178730.0,73.1599,73.1899,72.6113,72.731,178730.0
2024-09-26 10:50:00,72.91,72.94,71.6,71.69,407144.0,72.731,72.7609,71.4242,71.514,407144.0
2024-09-26 11:00:00,71.65,72.68,71.47,72.67,226539.0,71.4741,72.5016,71.2945,72.4916,226539.0
2024-09-26 11:10:00,72.67,72.85,72.37,72.42,131314.0,72.4916,72.6711,72.1923,72.2422,131314.0
2024-09-26 11:20:00,72.39,72.61,72.28,72.55,113574.0,72.2123,72.4317,72.1025,72.3719,113574.0
2024-09-26 11:30:00,72.54,72.72,72.37,72.43,99324.0,72.3619,72.5415,72.1923,72.2522,99324.0
2024-09-26 11:40:00,72.46,72.84,72.36,72.77,104030.0,72.2821,72.6612,72.1823,72.5913,104030.0
2024-09-26 11:50:00,72.78,73.36,72.7,73.31,156080.0,72.6013,73.1799,72.5215,73.13,156080.0
2024-09-26 12:00:00,73.31,73.32,72.98,73.01,131614.0,73.13,73.14,72.8008,72.8307,131614.0
2024-09-26 12:10:00,73.02,73.03,72.69,72.73,80628.0,72.8407,72.8507,72.5115,72.5514,80628.0
2024-09-26 12:20:00,72.73,72.79,72.52,72.63,88396.0,72.5514,72.6113,72.3419,72.4517,88396.0
2024-09-26 12:30:00,72.68,72.68,72.35,72.62,96898.0,72.5016,72.5016,72.1724,72.4417,96898.0
2024-09-26 12:40:00,72.61,72.77,72.36,72.71,68948.0,72.4317,72.5913,72.1823,72.5315,68948.0
2024-09-26 12:50:00,72.69,72.79,72.65,72.73,42039.0,72.5115,72.6113,72.4716,72.5514,42039.0
2024-09-26 13:00:00,72.74,72.79,72.61,72.66,86146.0,72.5614,72.6113,72.4317,72.4816,86146.0
2024-09-26 13:10:00,72.66,72.83,72.39,72.42,81433.0,72.4816,72.6512,72.2123,72.2422,81433.0
2024-09-26 13:20:00,72.44,72.78,72.43,72.78,71749.0,72.2621,72.6013,72.2522,72.6013,71749.0
2024-09-26 13:30:00,72.79,72.96,72.65,72.76,186642.0,72.6113,72.7809,72.4716,72.5814,186642.0
2024-09-26 13:40:00,72.77,73.0,72.77,72.91,75415.0,72.5913,72.8208,72.5913,72.731,75415.0
2024-09-26 13:50:00,72.92,72.94,72.71,72.73,82943.0,72.741,72.7609,72.5315,72.5514,82943.0
2024-09-26 14:00:00,72.74,73.22,72.73,73.19,80472.0,72.5614,73.0402,72.5514,73.0103,80472.0
2024-09-26 14:10:00,73.2,73.57,73.15,73.36,108351.0,73.0203,73.3894,72.9704,73.1799,108351.0
2024-09-26 14:20:00,73.36,73.57,73.28,73.57,63865.0,73.1799,73.3894,73.1001,73.3894,63865.0
2024-09-26 14:30:00,73.56,73.58,73.28,73.48,79457.0,73.3794,73.3993,73.1001,73.2996,79457.0
2024-09-26 14:40:00,73.48,73.48,73.26,73.34,57346.0,73.2996,73.2996,73.0801,73.1599,57346.0
2024-09-26 14:50:00,73.34,73.46,73.32,73.34,84903.0,73.1599,73.2796,73.14,73.1599,84903.0
2024-09-26 15:00:00,73.33,73.55,73.25,73.55,116289.0,73.15,73.3694,73.0702,73.3694,116289.0
2024-09-26 15:10:00,73.55,73.84,73.55,73.78,147857.0,73.3694,73.6587,73.3694,73.5989,147857.0
2024-09-26 15:20:00,73.78,73.96,73.66,73.79,198893.0,73.5989,73.7784,73.4791,73.6088,198893.0
2024-09-26 15:30:00,73.79,73.93,73.64,73.68,165466.0,73.6088,73.7485,73.4592,73.4991,165466.0
2024-09-26 15:40:00,73.68,73.81,73.64,73.71,163663.0,73.4991,73.6288,73.4592,73.529,163663.0
2024-09-26 15:50:00,73.71,73.88,73.37,73.46,780178.0,73.529,73.6986,73.1899,73.2796,780178.0
2024-09-27 09:30:00,73.24,73.35,71.74,72.06,600004.0,73.0602,73.1699,71.5639,71.8831,600004.0
2024-09-27 09:40:00,72.08,72.12,71.22,71.64,487505.0,71.903,71.9429,71.0451,71.4641,487505.0
2024-09-27 09:50:00,71.62,71.83,71.34,71.53,232463.0,71.4442,71.6536,71.1648,71.3544,232463.0
2024-09-27 10:00:00,71.57,72.01,71.44,71.61,263115.0,71.3943,71.8332,71.2646,71.4342,263115.0
2024-09-27 10:10:00,71.59,71.68,70.6,70.64,331729.0,71.4142,71.504,70.4267,70.4666,331729.0
2024-09-27 10:20:00,70.63,71.02,70.51,70.54,273659.0,70.4566,70.8456,70.3369,70.3668,273659.0
2024-09-27 10:30:00,70.56,70.85,70.29,70.8,333874.0,70.3868,70.676,70.1174,70.6262,333874.0
2024-09-27 10:40:00,70.8,70.96,70.53,70.6,199828.0,70.6262,70.7858,70.3568,70.4267,199828.0
2024-09-27 10:50:00,70.6,70.74,70.43,70.57,93762.0,70.4267,70.5663,70.2571,70.3967,93762.0
2024-09-27 11:00:00,70.58,70.74,70.26,70.31,192653.0,70.4067,70.5663,70.0875,70.1374,192653.0
2024-09-27 11:10:00,70.32,70.35,70.14,70.19,291474.0,70.1473,70.1773,69.9678,70.0177,291474.0
2024-09-27 11:20:00,70.19,70.5,70.1,70.45,286957.0,70.0177,70.3269,69.9279,70.277,286957.0
2024-09-27 11:30:00,70.45,70.48,70.21,70.35,124424.0,70.277,70.307,70.0376,70.1773,124424.0
2024-09-27 11:40:00,70.32,70.47,70.09,70.19,135531.0,70.1473,70.297,69.9179,70.0177,135531.0
2024-09-27 11:50:00,70.19,70.38,70.06,70.26,140573.0,70.0177,70.2072,69.888,70.0875,140573.0
2024-09-27 12:00:00,70.25,70.64,70.22,70.54,140908.0,70.0775,70.4666,70.0476,70.3668,140908.0
2024-09-27 12:10:00,70.52,70.53,70.22,70.35,117754.0,70.3469,70.3568,70.0476,70.1773,117754.0
2024-09-27 12:20:00,70.35,70.66,70.24,70.59,94367.0,70.1773,70.4865,70.0675,70.4167,94367.0
2024-09-27 12:30:00,70.57,70.67,70.44,70.49,74267.0,70.3967,70.4965,70.2671,70.3169,74267.0
2024-09-27 12:40:00,70.48,70.51,70.36,70.45,93403.0,70.307,70.3369,70.1872,70.277,93403.0
2024-09-27 12:50:00,70.44,70.69,70.36,70.59,98273.0,70.2671,70.5164,70.1872,70.4167,98273.0
2024-09-27 13:00:00,70.59,70.75,70.56,70.62,81204.0,70.4167,70.5763,70.3868,70.4466,81204.0
2024-09-27 13:10:00,70.62,70.84,70.56,70.59,116779.0,70.4466,70.6661,70.3868,70.4167,116779.0
2024-09-27 13:20:00,70.58,70.62,70.5,70.59,71897.0,70.4067,70.4466,70.3269,70.4167,71897.0
2024-09-27 13:30:00,70.58,70.59,70.38,70.46,84312.0,70.4067,70.4167,70.2072,70.287,84312.0
2024-09-27 13:40:00,70.46,70.67,70.42,70.61,69086.0,70.287,70.4965,70.2471,70.4366,69086.0
2024-09-27 13:50:00,70.6,70.97,70.59,70.97,86752.0,70.4267,70.7958,70.4167,70.7958,86752.0
2024-09-27 14:00:00,70.97,71.06,70.85,70.88,127437.0,70.7958,70.8855,70.676,70.706,127437.0
2024-09-27 14:10:00,70.87,70.92,70.7,70.75,100397.0,70.696,70.7459,70.5264,70.5763,100397.0
2024-09-27 14:20:00,70.77,70.8,70.41,70.42,149942.0,70.5962,70.6262,70.2371,70.2471,149942.0
2024-09-27 14:30:00,70.43,70.61,70.36,70.49,109532.0,70.2571,70.4366,70.1872,70.3169,109532.0
2024-09-27 14:40:00,70.5,70.8,70.47,70.73,58066.0,70.3269,70.6262,70.297,70.5563,58066.0
2024-09-27 14:50:00,70.73,71.16,70.71,71.11,130737.0,70.5563,70.9853,70.5364,70.9354,130737.0
2024-09-27 15:00:00,71.1,71.1,70.86,70.94,72291.0,70.9254,70.9254,70.686,70.7658,72291.0
2024-09-27 15:10:00,70.93,71.02,70.79,70.89,73385.0,70.7559,70.8456,70.6162,70.7159,73385.0
2024-09-27 15:20:00,70.9,70.93,70.72,70.87,179590.0,70.7259,70.7559,70.5464,70.696,179590.0
2024-09-27 15:30:00,70.86,70.87,70.57,70.72,88425.0,70.686,70.696,70.3967,70.5464,88425.0
2024-09-27 15:40:00,70.71,70.81,70.63,70.72,129651.0,70.5364,70.6361,70.4566,70.5464,129651.0
2024-09-27 15:50:00,70.74,71.32,70.73,70.98,1103895.0,70.5663,71.1449,70.5563,70.8057,1103895.0
2024-09-30 09:30:00,70.53,71.85,70.24,71.57,538229.0,70.3568,71.6736,70.0675,71.3943,538229.0
2024-09-30 09:40:00,71.52,71.59,70.86,71.21,168552.0,71.3444,71.4142,70.686,71.0352,168552.0
2024-09-30 09:50:00,71.23,71.45,70.97,71.11,119104.0,71.0551,71.2746,70.7958,70.9354,119104.0
2024-09-30 10:00:00,71.1,71.19,70.78,71.02,177623.0,70.9254,71.0152,70.6062,70.8456,177623.0
2024-09-30 10:10:00,71.0,71.18,70.65,70.78,99966.0,70.8257,71.0052,70.4765,70.6062,99966.0
2024-09-30 10:20:00,70.8,70.82,70.43,70.79,72458.0,70.6262,70.6461,70.2571,70.6162,72458.0
2024-09-30 10:30:00,70.81,71.16,70.79,71.1,100468.0,70.6361,70.9853,70.6162,70.9254,100468.0
2024-09-30 10:40:00,71.1,71.13,70.89,71.06,94405.0,70.9254,70.9554,70.7159,70.8855,94405.0
2024-09-30 10:50:00,71.02,71.28,71.01,71.12,67206.0,70.8456,71.105,70.8357,70.9454,67206.0
2024-09-30 11:00:00,71.11,71.4,70.95,71.09,105655.0,70.9354,71.2247,70.7758,70.9155,105655.0
2024-09-30 11:10:00,71.09,71.48,71.04,71.43,53084.0,70.9155,71.3045,70.8656,71.2546,53084.0
2024-09-30 11:20:00,71.45,71.6,71.4,71.54,68214.0,71.2746,71.4242,71.2247,71.3644,68214.0
2024-09-30 11:30:00,71.55,71.56,71.11,71.2,68628.0,71.3743,71.3843,70.9354,71.0252,68628.0
2024-09-30 11:40:00,71.2,71.51,71.12,71.48,49598.0,71.0252,71.3344,70.9454,71.3045,49598.0
2024-09-30 11:50:00,71.48,71.49,71.25,71.26,43443.0,71.3045,71.3145,71.0751,71.085,43443.0
2024-09-30 12:00:00,71.26,71.5,71.23,71.45,49030.0,71.085,71.3245,71.0551,71.2746,49030.0
2024-09-30 12:10:00,71.45,71.7,71.32,71.59,147683.0,71.2746,71.524,71.1449,71.4142,147683.0
2024-09-30 12:20:00,71.61,71.67,71.46,71.62,58279.0,71.4342,71.494,71.2845,71.4442,58279.0
2024-09-30 12:30:00,71.62,71.67,71.54,71.56,55296.0,71.4442,71.494,71.3644,71.3843,55296.0
2024-09-30 12:40:00,71.56,71.58,71.43,71.48,77859.0,71.3843,71.4043,71.2546,71.3045,77859.0
2024-09-30 12:50:00,71.48,71.6,71.35,71.36,32740.0,71.3045,71.4242,71.1748,71.1848,32740.0
2024-09-30 13:00:00,71.36,71.42,71.21,71.24,56518.0,71.1848,71.2446,71.0352,71.0651,56518.0
2024-09-30 13:10:00,71.25,71.33,71.17,71.26,77031.0,71.0751,71.1549,70.9953,71.085,77031.0
2024-09-30 13:20:00,71.26,71.54,71.22,71.43,61994.0,71.085,71.3644,71.0451,71.2546,61994.0
2024-09-30 13:30:00,71.42,71.49,71.31,71.34,60760.0,71.2446,71.3145,71.1349,71.1648,60760.0
2024-09-30 13:40:00,71.33,71.41,71.26,71.39,55426.0,71.1549,71.2347,71.085,71.2147,55426.0
2024-09-30 13:50:00,71.39,71.62,71.36,71.56,98573.0,71.2147,71.4442,71.1848,71.3843,98573.0
2024-09-30 14:00:00,71.56,71.67,71.44,71.54,52207.0,71.3843,71.494,71.2646,71.3644,52207.0
2024-09-30 14:10:00,71.53,71.53,71.04,71.04,91293.0,71.3544,71.3544,70.8656,70.8656,91293.0
2024-09-30 14:20:00,71.02,71.07,70.81,71.02,100275.0,70.8456,70.8955,70.6361,70.8456,100275.0
2024-09-30 14:30:00,71.02,71.22,70.85,71.17,81010.0,70.8456,71.0451,70.676,70.9953,81010.0
2024-09-30 14:40:00,71.19,71.27,71.09,71.2,83286.0,71.0152,71.095,70.9155,71.0252,83286.0
2024-09-30 14:50:00,71.2,71.33,71.13,71.24,59604.0,71.0252,71.1549,70.9554,71.0651,59604.0
2024-09-30 15:00:00,71.24,71.35,71.06,71.29,56234.0,71.0651,71.1748,70.8855,71.115,56234.0
2024-09-30 15:10:00,71.28,71.34,71.11,71.34,55760.0,71.105,71.1648,70.9354,71.1648,55760.0
2024-09-30 15:20:00,71.33,71.33,71.17,71.26,75044.0,71.1549,71.1549,70.9953,71.085,75044.0
2024-09-30 15:30:00,71.26,71.28,71.08,71.25,78771.0,71.085,71.105,70.9055,71.0751,78771.0
2024-09-30 15:40:00,71.25,71.43,71.14,71.38,150922.0,71.0751,71.2546,70.9653,71.2047,150922.0
2024-09-30 15:50:00,71.38,72.19,71.38,72.13,1112160.0,71.2047,72.0128,71.2047,71.9529,1112160.0
2024-10-01 09:30:00,72.03,72.78,72.02,72.22,409141.0,71.8531,72.6013,71.8432,72.0427,409141.0
2024-10-01 09:40:00,72.18,72.34,71.43,71.51,236544.0,72.0028,72.1624,71.2546,71.3344,236544.0
2024-10-01 09:50:00,71.5,71.98,71.09,71.86,464450.0,71.3245,71.8033,70.9155,71.6836,464450.0
2024-10-01 10:00:00,71.84,72.3,71.22,71.22,248926.0,71.6636,72.1225,71.0451,71.0451,248926.0
2024-10-01 10:10:00,71.25,71.34,70.64,70.85,182732.0,71.0751,71.1648,70.4666,70.676,182732.0
2024-10-01 10:20:00,70.85,71.36,70.8,71.01,172928.0,70.676,71.1848,70.6262,70.8357,172928.0
2024-10-01 10:30:00,70.99,71.07,70.6,71.03,243833.0,70.8157,70.8955,70.4267,70.8556,243833.0
2024-10-01 10:40:00,71.03,71.27,70.84,71.07,191033.0,70.8556,71.095,70.6661,70.8955,191033.0
2024-10-01 10:50:00,71.08,71.18,70.89,70.95,122168.0,70.9055,71.0052,70.7159,70.7758,122168.0
2024-10-01 11:00:00,70.93,70.94,70.08,70.1,192129.0,70.7559,70.7658,69.9079,69.9279,192129.0
2024-10-01 11:10:00,70.13,70.26,70.01,70.16,108179.0,69.9578,70.0875,69.8381,69.9877,108179.0
2024-10-01 11:20:00,70.17,70.47,70.04,70.46,98716.0,69.9977,70.297,69.868,70.287,98716.0
2024-10-01 11:30:00,70.45,70.56,70.33,70.45,85404.0,70.277,70.3868,70.1573,70.277,85404.0
2024-10-01 11:40:00,70.44,70.73,70.42,70.61,88758.0,70.2671,70.5563,70.2471,70.4366,88758.0
2024-10-01 11:50:00,70.59,70.65,70.33,70.35,78034.0,70.4167,70.4765,70.1573,70.1773,78034.0
2024-10-01 12:00:00,70.35,70.82,70.32,70.77,102954.0,70.1773,70.6461,70.1473,70.5962,102954.0
2024-10-01 12:10:00,70.77,70.97,70.64,70.79,87236.0,70.5962,70.7958,70.4666,70.6162,87236.0
2024-10-01 12:20:00,70.8,70.95,70.69,70.77,153308.0,70.6262,70.7758,70.5164,70.5962,153308.0
2024-10-01 12:30:00,70.77,70.78,70.3,70.34,133787.0,70.5962,70.6062,70.1274,70.1673,133787.0
2024-10-01 12:40:00,70.36,70.46,70.17,70.22,204792.0,70.1872,70.287,69.9977,70.0476,204792.0
2024-10-01 12:50:00,70.2,70.72,70.2,70.45,123392.0,70.0276,70.5464,70.0276,70.277,123392.0
2024-10-01 13:00:00,70.44,70.45,70.15,70.2,132179.0,70.2671,70.277,69.9778,70.0276,132179.0
2024-10-01 13:10:00,70.2,70.23,69.99,70.05,141417.0,70.0276,70.0576,69.8182,69.878,141417.0
2024-10-01 13:20:00,70.04,70.21,70.0,70.04,163317.0,69.868,70.0376,69.8281,69.868,163317.0
2024-10-01 13:30:00,70.04,70.57,70.01,70.18,191012.0,69.868,70.3967,69.8381,70.0077,191012.0
2024-10-01 13:40:00,70.17,70.67,70.17,70.52,83084.0,69.9977,70.4965,69.9977,70.3469,83084.0
2024-10-01 13:50:00,70.51,70.9,70.47,70.85,51969.0,70.3369,70.7259,70.297,70.676,51969.0
2024-10-01 14:00:00,70.85,71.01,70.81,70.94,72728.0,70.676,70.8357,70.6361,70.7658,72728.0
2024-10-01 14:10:00,70.93,71.04,70.85,70.95,107545.0,70.7559,70.8656,70.676,70.7758,107545.0
2024-10-01 14:20:00,70.96,71.1,70.93,71.1,61134.0,70.7858,70.9254,70.7559,70.9254,61134.0
2024-10-01 14:30:00,71.09,71.28,71.06,71.22,93314.0,70.9155,71.105,70.8855,71.0451,93314.0
2024-10-01 14:40:00,71.23,71.24,71.07,71.08,101531.0,71.0551,71.0651,70.8955,70.9055,101531.0
2024-10-01 14:50:00,71.09,71.18,70.87,71.06,60652.0,70.9155,71.0052,70.696,70.8855,60652.0
2024-10-01 15:00:00,71.06,71.27,71.06,71.16,70392.0,70.8855,71.095,70.8855,70.9853,70392.0
2024-10-01 15:10:00,71.16,71.17,70.91,70.96,80125.0,70.9853,70.9953,70.7359,70.7858,80125.0
2024-10-01 15:20:00,70.96,71.02,70.84,70.91,124272.0,70.7858,70.8456,70.6661,70.7359,124272.0
2024-10-01 15:30:00,70.91,70.91,70.26,70.36,138965.0,70.7359,70.7359,70.0875,70.1872,138965.0
2024-10-01 15:40:00,70.37,70.5,70.17,70.18,164069.0,70.1972,70.3269,69.9977,70.0077,164069.0
2024-10-01 15:50:00,70.19,70.62,70.18,70.31,1197236.0,70.0177,70.4466,70.0077,70.1374,1197236.0
2024-10-02 09:30:00,70.5,70.92,70.13,70.58,271188.0,70.3269,70.7459,69.9578,70.4067,271188.0
2024-10-02 09:40:00,70.59,70.64,70.02,70.56,322583.0,70.4167,70.4666,69.8481,70.3868,322583.0
2024-10-02 09:50:00,70.57,70.69,70.19,70.54,204784.0,70.3967,70.5164,70.0177,70.3668,204784.0
2024-10-02 10:00:00,70.56,71.53,70.53,71.33,391983.0,70.3868,71.3544,70.3568,71.1549,391983.0
2024-10-02 10:10:00,71.32,72.07,71.32,72.07,171330.0,71.1449,71.8931,71.1449,71.8931,171330.0
2024-10-02 10:20:00,72.08,72.41,71.91,72.27,328968.0,71.903,72.2322,71.7334,72.0926,328968.0
2024-10-02 10:30:00,72.27,72.37,72.03,72.09,354259.0,72.0926,72.1923,71.8531,71.913,354259.0
2024-10-02 10:40:00,72.09,72.51,72.08,72.51,175962.0,71.913,72.332,71.903,72.332,175962.0
2024-10-02 10:50:00,72.51,72.58,72.16,72.17,198606.0,72.332,72.4018,71.9828,71.9928,198606.0
2024-10-02 11:00:00,72.17,72.69,72.13,72.5,165392.0,71.9928,72.5115,71.9529,72.322,165392.0
2024-10-02 11:10:00,72.5,72.86,72.43,72.82,213070.0,72.322,72.6811,72.2522,72.6412,213070.0
2024-10-02 11:20:00,72.81,72.87,72.34,72.56,187395.0,72.6312,72.6911,72.1624,72.3818,187395.0
2024-10-02 11:30:00,72.57,72.69,72.5,72.63,175704.0,72.3918,72.5115,72.322,72.4517,175704.0
2024-10-02 11:40:00,72.63,72.7,72.51,72.59,136491.0,72.4517,72.5215,72.332,72.4118,136491.0
2024-10-02 11:50:00,72.6,72.83,72.5,72.8,267777.0,72.4218,72.6512,72.322,72.6213,267777.0
2024-10-02 12:00:00,72.79,72.85,72.72,72.77,134285.0,72.6113,72.6711,72.5415,72.5913,134285.0
2024-10-02 12:10:00,72.76,72.98,72.76,72.77,118563.0,72.5814,72.8008,72.5814,72.5913,118563.0
2024-10-02 12:20:00,72.77,72.98,72.67,72.94,176559.0,72.5913,72.8008,72.4916,72.7609,176559.0
2024-10-02 12:30:00,72.92,72.94,72.77,72.86,101626.0,72.741,72.7609,72.5913,72.6811,101626.0
2024-10-02 12:40:00,72.88,72.89,72.55,72.63,121210.0,72.7011,72.711,72.3719,72.4517,121210.0
2024-10-02 12:50:00,72.63,72.72,72.25,72.26,99425.0,72.4517,72.5415,72.0726,72.0826,99425.0
2024-10-02 13:00:00,72.26,72.41,72.14,72.15,147547.0,72.0826,72.2322,71.9629,71.9729,147547.0
2024-10-02 13:10:00,72.14,72.31,72.04,72.25,105971.0,71.9629,72.1325,71.8631,72.0726,105971.0
2024-10-02 13:20:00,72.26,72.3,72.05,72.17,123800.0,72.0826,72.1225,71.8731,71.9928,123800.0
2024-10-02 13:30:00,72.17,72.38,71.96,72.32,199750.0,71.9928,72.2023,71.7833,72.1424,199750.0
2024-10-02 13:40:00,72.33,72.42,72.29,72.36,123779.0,72.1524,72.2422,72.1125,72.1823,123779.0
2024-10-02 13:50:00,72.35,72.78,72.35,72.74,189543.0,72.1724,72.6013,72.1724,72.5614,189543.0
2024-10-02 14:00:00,72.73,72.84,72.56,72.7,255188.0,72.5514,72.6612,72.3818,72.5215,255188.0
2024-10-02 14:10:00,72.69,72.73,72.57,72.61,80160.0,72.5115,72.5514,72.3918,72.4317,80160.0
2024-10-02 14:20:00,72.61,72.66,72.15,72.27,90726.0,72.4317,72.4816,71.9729,72.0926,90726.0
2024-10-02 14:30:00,72.26,72.27,72.04,72.09,102415.0,72.0826,72.0926,71.8631,71.913,102415.0
2024-10-02 14:40:00,72.08,72.25,72.08,72.18,150533.0,71.903,72.0726,71.903,72.0028,150533.0
2024-10-02 14:50:00,72.18,72.28,72.13,72.27,54120.0,72.0028,72.1025,71.9529,72.0926,54120.0
2024-10-02 15:00:00,72.27,72.52,72.14,72.51,107551.0,72.0926,72.3419,71.9629,72.332,107551.0
2024-10-02 15:10:00,72.52,72.58,72.41,72.53,113457.0,72.3419,72.4018,72.2322,72.3519,113457.0
2024-10-02 15:20:00,72.52,72.61,72.46,72.53,104386.0,72.3419,72.4317,72.2821,72.3519,104386.0
2024-10-02 15:30:00,72.53,72.54,72.26,72.43,154255.0,72.3519,72.3619,72.0826,72.2522,154255.0
2024-10-02 15:40:00,72.42,72.66,72.36,72.66,162973.0,72.2422,72.4816,72.1823,72.4816,162973.0
2024-10-02 15:50:00,72.65,72.65,71.9,72.04,942673.0,72.4716,72.4716,71.7235,71.8631,942673.0
2024-10-03 09:30:00,71.03,72.13,70.86,72.09,293305.0,70.8556,71.9529,70.686,71.913,293305.0
2024-10-03 09:40:00,72.11,72.78,71.88,72.52,310326.0,71.933,72.6013,71.7035,72.3419,310326.0
2024-10-03 09:50:00,72.52,73.27,72.39,72.99,425233.0,72.3419,73.0901,72.2123,72.8108,425233.0
2024-10-03 10:00:00,73.01,73.84,72.9,73.7,243962.0,72.8307,73.6587,72.721,73.519,243962.0
2024-10-03 10:10:00,73.71,73.71,72.64,72.94,193175.0,73.529,73.529,72.4617,72.7609,193175.0
2024-10-03 10:20:00,72.93,72.95,72.21,72.25,149939.0,72.7509,72.7709,72.0327,72.0726,149939.0
2024-10-03 10:30:00,72.25,72.81,72.03,72.38,116706.0,72.0726,72.6312,71.8531,72.2023,116706.0
2024-10-03 10:40:00,72.39,72.66,71.99,72.46,150255.0,72.2123,72.4816,71.8132,72.2821,150255.0
2024-10-03 10:50:00,72.47,72.68,72.12,72.19,85647.0,72.2921,72.5016,71.9429,72.0128,85647.0
2024-10-03 11:00:00,72.18,72.38,72.02,72.21,100378.0,72.0028,72.2023,71.8432,72.0327,100378.0
2024-10-03 11:10:00,72.22,72.25,72.0,72.17,67072.0,72.0427,72.0726,71.8232,71.9928,67072.0
2024-10-03 11:20:00,72.15,72.53,72.12,72.32,68138.0,71.9729,72.3519,71.9429,72.1424,68138.0
2024-10-03 11:30:00,72.33,72.6,72.32,72.49,55132.0,72.1524,72.4218,72.1424,72.312,55132.0
2024-10-03 11:40:00,72.5,72.63,72.36,72.37,58293.0,72.322,72.4517,72.1823,72.1923,58293.0
2024-10-03 11:50:00,72.39,72.55,72.36,72.43,48474.0,72.2123,72.3719,72.1823,72.2522,48474.0
2024-10-03 12:00:00,72.46,72.48,72.25,72.41,38029.0,72.2821,72.302,72.0726,72.2322,38029.0
2024-10-03 12:10:00,72.42,72.53,72.35,72.44,37124.0,72.2422,72.3519,72.1724,72.2621,37124.0
2024-10-03 12:20:00,72.44,72.58,72.39,72.43,39590.0,72.2621,72.4018,72.2123,72.2522,39590.0
2024-10-03 12:30:00,72.44,72.44,72.22,72.28,32346.0,72.2621,72.2621,72.0427,72.1025,32346.0
2024-10-03 12:40:00,72.28,72.29,71.62,71.64,90491.0,72.1025,72.1125,71.4442,71.4641,90491.0
2024-10-03 12:50:00,71.63,71.86,71.46,71.69,81768.0,71.4541,71.6836,71.2845,71.514,81768.0
2024-10-03 13:00:00,71.67,71.78,71.43,71.73,63787.0,71.494,71.6038,71.2546,71.5539,63787.0
2024-10-03 13:10:00,71.73,71.86,71.65,71.71,44353.0,71.5539,71.6836,71.4741,71.5339,44353.0
2024-10-03 13:20:00,71.73,72.21,71.72,71.86,192002.0,71.5539,72.0327,71.5439,71.6836,192002.0
2024-10-03 13:30:00,71.85,72.05,71.75,71.75,85438.0,71.6736,71.8731,71.5738,71.5738,85438.0
2024-10-03 13:40:00,71.77,71.97,71.71,71.79,44867.0,71.5938,71.7933,71.5339,71.6137,44867.0
2024-10-03 13:50:00,71.77,71.84,71.65,71.7,45332.0,71.5938,71.6636,71.4741,71.524,45332.0
2024-10-03 14:00:00,71.69,71.89,71.67,71.82,76085.0,71.514,71.7135,71.494,71.6437,76085.0
2024-10-03 14:10:00,71.81,71.9,71.6,71.73,126114.0,71.6337,71.7235,71.4242,71.5539,126114.0
2024-10-03 14:20:00,71.73,71.82,71.64,71.71,85249.0,71.5539,71.6437,71.4641,71.5339,85249.0
2024-10-03 14:30:00,71.72,71.79,71.59,71.76,53500.0,71.5439,71.6137,71.4142,71.5838,53500.0
2024-10-03 14:40:00,71.77,71.84,71.62,71.65,50309.0,71.5938,71.6636,71.4442,71.4741,50309.0
2024-10-03 14:50:00,71.67,71.8,71.64,71.66,49801.0,71.494,71.6237,71.4641,71.4841,49801.0
2024-10-03 15:00:00,71.65,71.68,71.46,71.53,106041.0,71.4741,71.504,71.2845,71.3544,106041.0
2024-10-03 15:10:00,71.51,71.52,71.31,71.39,93050.0,71.3344,71.3444,71.1349,71.2147,93050.0
2024-10-03 15:20:00,71.39,71.59,71.35,71.36,124732.0,71.2147,71.4142,71.1748,71.1848,124732.0
2024-10-03 15:30:00,71.37,71.61,71.34,71.56,94941.0,71.1948,71.4342,71.1648,71.3843,94941.0
2024-10-03 15:40:00,71.57,71.73,71.38,71.73,114537.0,71.3943,71.5539,71.2047,71.5539,114537.0
2024-10-03 15:50:00,71.72,72.37,71.64,72.25,828604.0,71.5439,72.1923,71.4641,72.0726,828604.0
2024-10-04 09:30:00,73.72,73.9,73.04,73.41,311912.0,73.539,73.7186,72.8607,73.2298,311912.0
2024-10-04 09:40:00,73.42,73.63,73.26,73.41,112272.0,73.2397,73.4492,73.0801,73.2298,112272.0
2024-10-04 09:50:00,73.39,73.4,72.77,72.93,102666.0,73.2098,73.2198,72.5913,72.7509,102666.0
2024-10-04 10:00:00,72.9,73.15,72.65,72.69,136520.0,72.721,72.9704,72.4716,72.5115,136520.0
2024-10-04 10:10:00,72.68,73.55,72.61,73.36,122290.0,72.5016,73.3694,72.4317,73.1799,122290.0
2024-10-04 10:20:00,73.35,73.35,72.85,73.04,185091.0,73.1699,73.1699,72.6711,72.8607,185091.0
2024-10-04 10:30:00,73.02,73.42,72.97,73.29,182211.0,72.8407,73.2397,72.7908,73.1101,182211.0
2024-10-04 10:40:00,73.29,73.7,73.28,73.67,104037.0,73.1101,73.519,73.1001,73.4891,104037.0
2024-10-04 10:50:00,73.67,74.09,73.66,74.08,180557.0,73.4891,73.9081,73.4791,73.8981,180557.0
2024-10-04 11:00:00,74.08,74.25,73.82,73.84,238906.0,73.8981,74.0677,73.6388,73.6587,238906.0
2024-10-04 11:10:00,73.85,73.9,73.45,73.49,93029.0,73.6687,73.7186,73.2697,73.3096,93029.0
2024-10-04 11:20:00,73.48,73.49,72.96,73.0,203528.0,73.2996,73.3096,72.7809,72.8208,203528.0
2024-10-04 11:30:00,73.0,73.14,72.87,73.09,81958.0,72.8208,72.9604,72.6911,72.9105,81958.0
2024-10-04 11:40:00,73.11,73.27,72.92,72.95,58337.0,72.9305,73.0901,72.741,72.7709,58337.0
2024-10-04 11:50:00,72.98,73.62,72.97,73.62,125342.0,72.8008,73.4392,72.7908,73.4392,125342.0
2024-10-04 12:00:00,73.62,73.73,73.48,73.51,105865.0,73.4392,73.549,73.2996,73.3295,105865.0
2024-10-04 12:10:00,73.5,73.67,73.47,73.62,71961.0,73.3195,73.4891,73.2896,73.4392,71961.0
2024-10-04 12:20:00,73.61,73.74,73.54,73.74,59701.0,73.4293,73.559,73.3594,73.559,59701.0
2024-10-04 12:30:00,73.73,74.1,73.67,74.09,143831.0,73.549,73.9181,73.4891,73.9081,143831.0
2024-10-04 12:40:00,74.1,74.11,73.87,74.0,202291.0,73.9181,73.928,73.6886,73.8183,202291.0
2024-10-04 12:50:00,74.02,74.02,73.68,73.77,155269.0,73.8383,73.8383,73.4991,73.5889,155269.0
2024-10-04 13:00:00,73.77,73.88,73.73,73.75,98121.0,73.5889,73.6986,73.549,73.5689,98121.0
2024-10-04 13:10:00,73.75,73.86,73.74,73.85,92438.0,73.5689,73.6787,73.559,73.6687,92438.0
2024-10-04 13:20:00,73.86,73.98,73.79,73.87,94733.0,73.6787,73.7984,73.6088,73.6886,94733.0
2024-10-04 13:30:00,73.89,73.95,73.58,73.72,150913.0,73.7086,73.7684,73.3993,73.539,150913.0
2024-10-04 13:40:00,73.69,73.89,73.64,73.73,58637.0,73.5091,73.7086,73.4592,73.549,58637.0
2024-10-04 13:50:00,73.73,73.75,73.43,73.46,91851.0,73.549,73.5689,73.2497,73.2796,91851.0
2024-10-04 14:00:00,73.46,73.58,73.43,73.54,87136.0,73.2796,73.3993,73.2497,73.3594,87136.0
2024-10-04 14:10:00,73.54,73.55,73.32,73.41,91263.0,73.3594,73.3694,73.14,73.2298,91263.0
2024-10-04 14:20:00,73.42,73.55,73.41,73.44,64000.0,73.2397,73.3694,73.2298,73.2597,64000.0
2024-10-04 14:30:00,73.44,73.45,73.23,73.26,47033.0,73.2597,73.2697,73.0502,73.0801,47033.0
2024-10-04 14:40:00,73.26,73.36,73.12,73.15,86449.0,73.0801,73.1799,72.9405,72.9704,86449.0
2024-10-04 14:50:00,73.15,73.24,73.02,73.2,84962.0,72.9704,73.0602,72.8407,73.0203,84962.0
2024-10-04 15:00:00,73.2,73.2,73.05,73.11,64688.0,73.0203,73.0203,72.8706,72.9305,64688.0
2024-10-04 15:10:00,73.1,73.25,73.01,73.21,89749.0,72.9205,73.0702,72.8307,73.0303,89749.0
2024-10-04 15:20:00,73.22,73.37,73.2,73.28,112609.0,73.0402,73.1899,73.0203,73.1001,112609.0
2024-10-04 15:30:00,73.28,73.47,73.23,73.28,135821.0,73.1001,73.2896,73.0502,73.1001,135821.0
2024-10-04 15:40:00,73.28,73.36,73.12,73.19,168839.0,73.1001,73.1799,72.9405,73.0103,168839.0
2024-10-04 15:50:00,73.18,73.45,73.03,73.45,839123.0,73.0003,73.2697,72.8507,73.2697,839123.0
2024-10-07 09:30:00,72.16,72.7,71.9,72.42,414490.0,71.9828,72.5215,71.7235,72.2422,414490.0
2024-10-07 09:40:00,72.41,72.83,72.22,72.75,361968.0,72.2322,72.6512,72.0427,72.5714,361968.0
2024-10-07 09:50:00,72.74,72.79,72.44,72.53,278111.0,72.5614,72.6113,72.2621,72.3519,278111.0
2024-10-07 10:00:00,72.55,73.15,72.49,72.93,177644.0,72.3719,72.9704,72.312,72.7509,177644.0
2024-10-07 10:10:00,72.94,73.35,72.94,73.27,161660.0,72.7609,73.1699,72.7609,73.0901,161660.0
2024-10-07 10:20:00,73.27,73.47,73.09,73.47,109593.0,73.0901,73.2896,72.9105,73.2896,109593.0
2024-10-07 10:30:00,73.47,73.59,73.35,73.52,156233.0,73.2896,73.4093,73.1699,73.3395,156233.0
2024-10-07 10:40:00,73.55,73.76,73.38,73.73,159290.0,73.3694,73.5789,73.1998,73.549,159290.0
2024-10-07 10:50:00,73.72,74.07,73.68,73.93,338951.0,73.539,73.8881,73.4991,73.7485,338951.0
2024-10-07 11:00:00,73.93,73.95,73.29,73.39,214902.0,73.7485,73.7684,73.1101,73.2098,214902.0
2024-10-07 11:10:00,73.37,73.42,73.2,73.42,54958.0,73.1899,73.2397,73.0203,73.2397,54958.0
2024-10-07 11:20:00,73.42,73.72,73.39,73.68,89139.0,73.2397,73.539,73.2098,73.4991,89139.0
2024-10-07 11:30:00,73.68,73.82,73.52,73.59,54573.0,73.4991,73.6388,73.3395,73.4093,54573.0
2024-10-07 11:40:00,73.58,73.74,73.57,73.7,64742.0,73.3993,73.559,73.3894,73.519,64742.0
2024-10-07 11:50:00,73.7,73.85,73.6,73.73,85776.0,73.519,73.6687,73.4193,73.549,85776.0
2024-10-07 12:00:00,73.74,73.87,73.66,73.81,56646.0,73.559,73.6886,73.4791,73.6288,56646.0
2024-10-07 12:10:00,73.8,74.06,73.61,74.03,65588.0,73.6188,73.8782,73.4293,73.8482,65588.0
2024-10-07 12:20:00,73.99,74.07,73.93,74.05,54750.0,73.8083,73.8881,73.7485,73.8682,54750.0
2024-10-07 12:30:00,74.04,74.05,73.9,73.97,42818.0,73.8582,73.8682,73.7186,73.7884,42818.0
2024-10-07 12:40:00,73.96,74.05,73.88,74.0,34322.0,73.7784,73.8682,73.6986,73.8183,34322.0
2024-10-07 12:50:00,73.99,74.11,73.91,74.1,32053.0,73.8083,73.928,73.7285,73.9181,32053.0
2024-10-07 13:00:00,74.11,74.37,74.1,74.36,79287.0,73.928,74.1874,73.9181,74.1774,79287.0
2024-10-07 13:10:00,74.35,74.43,74.26,74.31,95140.0,74.1675,74.2473,74.0777,74.1276,95140.0
2024-10-07 13:20:00,74.31,74.31,74.15,74.18,131190.0,74.1276,74.1276,73.9679,73.9979,131190.0
2024-10-07 13:30:00,74.19,74.32,74.1,74.28,66952.0,74.0078,74.1375,73.9181,74.0976,66952.0
2024-10-07 13:40:00,74.28,74.45,74.18,74.42,74215.0,74.0976,74.2672,73.9979,74.2373,74215.0
2024-10-07 13:50:00,74.42,74.46,74.25,74.3,49471.0,74.2373,74.2772,74.0677,74.1176,49471.0
2024-10-07 14:00:00,74.31,74.33,73.92,74.1,60741.0,74.1276,74.1475,73.7385,73.9181,60741.0
2024-10-07 14:10:00,74.09,74.19,74.08,74.19,38694.0,73.9081,74.0078,73.8981,74.0078,38694.0
2024-10-07 14:20:00,74.23,74.27,74.18,74.19,32954.0,74.0477,74.0876,73.9979,74.0078,32954.0
2024-10-07 14:30:00,74.18,74.19,73.7,74.11,129066.0,73.9979,74.0078,73.519,73.928,129066.0
2024-10-07 14:40:00,74.12,74.23,73.58,73.7,100937.0,73.938,74.0477,73.3993,73.519,100937.0
2024-10-07 14:50:00,73.69,73.87,73.46,73.47,79519.0,73.5091,73.6886,73.2796,73.2896,79519.0
2024-10-07 15:00:00,73.48,73.79,73.43,73.71,84262.0,73.2996,73.6088,73.2497,73.529,84262.0
2024-10-07 15:10:00,73.71,73.72,73.34,73.43,76510.0,73.529,73.539,73.1599,73.2497,76510.0
2024-10-07 15:20:00,73.43,73.54,73.34,73.38,68047.0,73.2497,73.3594,73.1599,73.1998,68047.0
2024-10-07 15:30:00,73.39,73.41,73.12,73.21,120191.0,73.2098,73.2298,72.9405,73.0303,120191.0
2024-10-07 15:40:00,73.22,73.28,72.98,73.21,155009.0,73.0402,73.1001,72.8008,73.0303,155009.0
2024-10-07 15:50:00,73.22,73.82,73.2,73.73,574988.0,73.0402,73.6388,73.0203,73.549,574988.0
2024-10-08 09:30:00,72.65,73.0,71.81,72.13,569769.0,72.4716,72.8208,71.6337,71.9529,569769.0
2024-10-08 09:40:00,72.13,72.27,71.85,72.07,434992.0,71.9529,72.0926,71.6736,71.8931,434992.0
2024-10-08 09:50:00,72.07,72.55,71.99,72.54,189751.0,71.8931,72.3719,71.8132,72.3619,189751.0
2024-10-08 10:00:00,72.54,72.97,72.54,72.62,193037.0,72.3619,72.7908,72.3619,72.4417,193037.0
2024-10-08 10:10:00,72.64,72.69,72.34,72.54,186342.0,72.4617,72.5115,72.1624,72.3619,186342.0
2024-10-08 10:20:00,72.52,72.72,72.36,72.64,123650.0,72.3419,72.5415,72.1823,72.4617,123650.0
2024-10-08 10:30:00,72.64,72.95,72.5,72.86,130653.0,72.4617,72.7709,72.322,72.6811,130653.0
2024-10-08 10:40:00,72.87,73.3,72.73,73.13,221225.0,72.6911,73.12,72.5514,72.9504,221225.0
2024-10-08 10:50:00,73.17,73.33,73.08,73.14,114737.0,72.9904,73.15,72.9006,72.9604,114737.0
2024-10-08 11:00:00,73.15,73.49,73.15,73.42,174091.0,72.9704,73.3096,72.9704,73.2397,174091.0
2024-10-08 11:10:00,73.44,73.46,73.19,73.26,102402.0,73.2597,73.2796,73.0103,73.0801,102402.0
2024-10-08 11:20:00,73.27,73.4,73.03,73.08,107640.0,73.0901,73.2198,72.8507,72.9006,107640.0
2024-10-08 11:30:00,73.08,73.13,72.87,73.03,58974.0,72.9006,72.9504,72.6911,72.8507,58974.0
2024-10-08 11:40:00,73.03,73.23,73.0,73.21,57118.0,72.8507,73.0502,72.8208,73.0303,57118.0
2024-10-08 11:50:00,73.22,73.76,73.22,73.75,214751.0,73.0402,73.5789,73.0402,73.5689,214751.0
2024-10-08 12:00:00,73.74,73.74,73.37,73.54,149502.0,73.559,73.559,73.1899,73.3594,149502.0
2024-10-08 12:10:00,73.54,73.68,73.5,73.64,56646.0,73.3594,73.4991,73.3195,73.4592,56646.0
2024-10-08 12:20:00,73.64,73.72,73.56,73.65,193499.0,73.4592,73.539,73.3794,73.4692,193499.0
2024-10-08 12:30:00,73.65,73.69,73.41,73.51,91971.0,73.4692,73.5091,73.2298,73.3295,91971.0
2024-10-08 12:40:00,73.52,73.78,73.51,73.67,136325.0,73.3395,73.5989,73.3295,73.4891,136325.0
2024-10-08 12:50:00,73.67,73.7,73.45,73.5,118373.0,73.4891,73.519,73.2697,73.3195,118373.0
2024-10-08 13:00:00,73.49,73.5,73.08,73.24,123158.0,73.3096,73.3195,72.9006,73.0602,123158.0
2024-10-08 13:10:00,73.24,73.66,73.19,73.5,414757.0,73.0602,73.4791,73.0103,73.3195,414757.0
2024-10-08 13:20:00,73.52,73.66,73.39,73.5,96198.0,73.3395,73.4791,73.2098,73.3195,96198.0
2024-10-08 13:30:00,73.5,73.69,73.46,73.63,59580.0,73.3195,73.5091,73.2796,73.4492,59580.0
2024-10-08 13:40:00,73.65,73.69,73.41,73.48,59572.0,73.4692,73.5091,73.2298,73.2996,59572.0
2024-10-08 13:50:00,73.48,73.58,73.43,73.57,185051.0,73.2996,73.3993,73.2497,73.3894,185051.0
2024-10-08 14:00:00,73.57,73.64,73.42,73.44,201894.0,73.3894,73.4592,73.2397,73.2597,201894.0
2024-10-08 14:10:00,73.44,73.49,73.26,73.28,94325.0,73.2597,73.3096,73.0801,73.1001,94325.0
2024-10-08 14:20:00,73.28,73.34,73.06,73.14,100066.0,73.1001,73.1599,72.8806,72.9604,100066.0
2024-10-08 14:30:00,73.13,73.19,72.97,73.17,103022.0,72.9504,73.0103,72.7908,72.9904,103022.0
2024-10-08 14:40:00,73.17,73.42,73.11,73.4,101025.0,72.9904,73.2397,72.9305,73.2198,101025.0
2024-10-08 14:50:00,73.41,73.42,73.28,73.31,44927.0,73.2298,73.2397,73.1001,73.13,44927.0
2024-10-08 15:00:00,73.3,73.31,73.15,73.27,93947.0,73.12,73.13,72.9704,73.0901,93947.0
2024-10-08 15:10:00,73.28,73.33,73.17,73.27,98371.0,73.1001,73.15,72.9904,73.0901,98371.0
2024-10-08 15:20:00,73.26,73.37,73.21,73.3,109051.0,73.0801,73.1899,73.0303,73.12,109051.0
2024-10-08 15:30:00,73.31,73.37,73.06,73.34,196582.0,73.13,73.1899,72.8806,73.1599,196582.0
2024-10-08 15:40:00,73.34,73.35,73.05,73.21,212724.0,73.1599,73.1699,72.8706,73.0303,212724.0
2024-10-08 15:50:00,73.2,73.43,73.04,73.09,616630.0,73.0203,73.2497,72.8607,72.9105,616630.0
2024-10-09 09:30:00,72.83,72.98,71.56,71.73,364779.0,72.6512,72.8008,71.3843,71.5539,364779.0
2024-10-09 09:40:00,71.73,72.1,71.62,72.03,279655.0,71.5539,71.923,71.4442,71.8531,279655.0
2024-10-09 09:50:00,72.04,72.08,71.81,72.0,129522.0,71.8631,71.903,71.6337,71.8232,129522.0
2024-10-09 10:00:00,72.0,72.2,71.94,72.09,254033.0,71.8232,72.0227,71.7634,71.913,254033.0
2024-10-09 10:10:00,72.08,72.35,71.89,72.32,246473.0,71.903,72.1724,71.7135,72.1424,246473.0
2024-10-09 10:20:00,72.34,72.71,72.18,72.63,150146.0,72.1624,72.5315,72.0028,72.4517,150146.0
2024-10-09 10:30:00,72.61,72.68,72.42,72.67,94653.0,72.4317,72.5016,72.2422,72.4916,94653.0
2024-10-09 10:40:00,72.65,72.99,72.58,72.71,80682.0,72.4716,72.8108,72.4018,72.5315,80682.0
2024-10-09 10:50:00,72.72,72.93,72.65,72.91,158856.0,72.5415,72.7509,72.4716,72.731,158856.0
2024-10-09 11:00:00,72.92,73.21,72.91,73.18,152828.0,72.741,73.0303,72.731,73.0003,152828.0
2024-10-09 11:10:00,73.19,73.42,73.04,73.37,85957.0,73.0103,73.2397,72.8607,73.1899,85957.0
2024-10-09 11:20:00,73.4,73.44,73.19,73.25,70087.0,73.2198,73.2597,73.0103,73.0702,70087.0
2024-10-09 11:30:00,73.26,73.61,73.25,73.47,123377.0,73.0801,73.4293,73.0702,73.2896,123377.0
2024-10-09 11:40:00,73.48,73.64,73.48,73.55,77471.0,73.2996,73.4592,73.2996,73.3694,77471.0
2024-10-09 11:50:00,73.55,73.7,73.55,73.6,67537.0,73.3694,73.519,73.3694,73.4193,67537.0
2024-10-09 12:00:00,73.6,73.6,73.09,73.14,81216.0,73.4193,73.4193,72.9105,72.9604,81216.0
2024-10-09 12:10:00,73.16,73.18,72.49,72.49,97209.0,72.9804,73.0003,72.312,72.312,97209.0
2024-10-09 12:20:00,72.47,72.8,72.44,72.79,152843.0,72.2921,72.6213,72.2621,72.6113,152843.0
2024-10-09 12:30:00,72.78,72.97,72.71,72.83,77105.0,72.6013,72.7908,72.5315,72.6512,77105.0
2024-10-09 12:40:00,72.86,72.93,72.73,72.8,88136.0,72.6811,72.7509,72.5514,72.6213,88136.0
2024-10-09 12:50:00,72.8,72.8,72.44,72.54,55483.0,72.6213,72.6213,72.2621,72.3619,55483.0
2024-10-09 13:00:00,72.54,72.7,72.46,72.65,52309.0,72.3619,72.5215,72.2821,72.4716,52309.0
2024-10-09 13:10:00,72.65,72.8,72.56,72.64,62510.0,72.4716,72.6213,72.3818,72.4617,62510.0
2024-10-09 13:20:00,72.64,72.75,72.61,72.66,31829.0,72.4617,72.5714,72.4317,72.4816,31829.0
2024-10-09 13:30:00,72.65,72.71,72.54,72.62,59975.0,72.4716,72.5315,72.3619,72.4417,59975.0
2024-10-09 13:40:00,72.62,72.66,72.55,72.57,55540.0,72.4417,72.4816,72.3719,72.3918,55540.0
2024-10-09 13:50:00,72.57,72.58,72.26,72.57,71197.0,72.3918,72.4018,72.0826,72.3918,71197.0
2024-10-09 14:00:00,72.58,72.6,72.41,72.48,122187.0,72.4018,72.4218,72.2322,72.302,122187.0
2024-10-09 14:10:00,72.47,72.6,72.4,72.56,101915.0,72.2921,72.4218,72.2222,72.3818,101915.0
2024-10-09 14:20:00,72.56,72.82,72.42,72.78,61884.0,72.3818,72.6412,72.2422,72.6013,61884.0
2024-10-09 14:30:00,72.77,72.77,72.45,72.49,109694.0,72.5913,72.5913,72.2721,72.312,109694.0
2024-10-09 14:40:00,72.49,72.57,72.46,72.51,56331.0,72.312,72.3918,72.2821,72.332,56331.0
2024-10-09 14:50:00,72.51,72.56,72.44,72.44,56057.0,72.332,72.3818,72.2621,72.2621,56057.0
2024-10-09 15:00:00,72.44,72.52,72.25,72.34,130784.0,72.2621,72.3419,72.0726,72.1624,130784.0
2024-10-09 15:10:00,72.34,72.44,72.3,72.37,94521.0,72.1624,72.2621,72.1225,72.1923,94521.0
2024-10-09 15:20:00,72.36,72.51,72.36,72.42,98174.0,72.1823,72.332,72.1823,72.2422,98174.0
2024-10-09 15:30:00,72.42,72.52,72.39,72.44,130235.0,72.2422,72.3419,72.2123,72.2621,130235.0
2024-10-09 15:40:00,72.45,72.54,72.36,72.51,139890.0,72.2721,72.3619,72.1823,72.332,139890.0
2024-10-09 15:50:00,72.51,73.04,72.48,72.85,582162.0,72.332,72.8607,72.302,72.6711,582162.0
2024-10-10 09:30:00,72.01,72.56,71.64,71.81,261185.0,71.8332,72.3818,71.4641,71.6337,261185.0
2024-10-10 09:40:00,71.83,72.03,71.48,71.61,145371.0,71.6536,71.8531,71.3045,71.4342,145371.0
2024-10-10 09:50:00,71.62,72.18,71.54,72.03,132379.0,71.4442,72.0028,71.3644,71.8531,132379.0
2024-10-10 10:00:00,72.05,72.46,72.02,72.34,139415.0,71.8731,72.2821,71.8432,72.1624,139415.0
2024-10-10 10:10:00,72.34,72.54,72.33,72.35,213357.0,72.1624,72.3619,72.1524,72.1724,213357.0
2024-10-10 10:20:00,72.35,72.42,72.01,72.39,126879.0,72.1724,72.2422,71.8332,72.2123,126879.0
2024-10-10 10:30:00,72.4,72.48,72.14,72.37,142732.0,72.2222,72.302,71.9629,72.1923,142732.0
2024-10-10 10:40:00,72.32,72.51,72.24,72.4,61788.0,72.1424,72.332,72.0626,72.2222,61788.0
2024-10-10 10:50:00,72.44,72.57,72.3,72.47,168082.0,72.2621,72.3918,72.1225,72.2921,168082.0
2024-10-10 11:00:00,72.47,72.5,72.17,72.44,128414.0,72.2921,72.322,71.9928,72.2621,128414.0
2024-10-10 11:10:00,72.45,72.53,72.39,72.45,66839.0,72.2721,72.3519,72.2123,72.2721,66839.0
2024-10-10 11:20:00,72.45,72.5,72.33,72.45,46718.0,72.2721,72.322,72.1524,72.2721,46718.0
2024-10-10 11:30:00,72.45,72.56,72.41,72.56,98113.0,72.2721,72.3818,72.2322,72.3818,98113.0
2024-10-10 11:40:00,72.55,72.55,72.34,72.52,65939.0,72.3719,72.3719,72.1624,72.3419,65939.0
2024-10-10 11:50:00,72.53,72.79,72.49,72.78,54052.0,72.3519,72.6113,72.312,72.6013,54052.0
2024-10-10 12:00:00,72.77,72.84,72.63,72.63,72887.0,72.5913,72.6612,72.4517,72.4517,72887.0
2024-10-10 12:10:00,72.63,72.74,72.57,72.61,59191.0,72.4517,72.5614,72.3918,72.4317,59191.0
2024-10-10 12:20:00,72.61,72.62,72.37,72.41,65948.0,72.4317,72.4417,72.1923,72.2322,65948.0
2024-10-10 12:30:00,72.42,72.53,72.19,72.51,112492.0,72.2422,72.3519,72.0128,72.332,112492.0
2024-10-10 12:40:00,72.52,72.56,72.34,72.4,86913.0,72.3419,72.3818,72.1624,72.2222,86913.0
2024-10-10 12:50:00,72.39,72.5,72.3,72.49,46397.0,72.2123,72.322,72.1225,72.312,46397.0
2024-10-10 13:00:00,72.5,72.68,72.39,72.48,86276.0,72.322,72.5016,72.2123,72.302,86276.0
2024-10-10 13:10:00,72.48,72.74,72.47,72.7,76624.0,72.302,72.5614,72.2921,72.5215,76624.0
2024-10-10 13:20:00,72.7,72.88,72.7,72.77,73751.0,72.5215,72.7011,72.5215,72.5913,73751.0
2024-10-10 13:30:00,72.77,72.87,72.69,72.77,86256.0,72.5913,72.6911,72.5115,72.5913,86256.0
2024-10-10 13:40:00,72.77,72.79,72.59,72.6,68792.0,72.5913,72.6113,72.4118,72.4218,68792.0
2024-10-10 13:50:00,72.59,72.63,72.42,72.54,126266.0,72.4118,72.4517,72.2422,72.3619,126266.0
2024-10-10 14:00:00,72.54,72.59,72.4,72.52,99582.0,72.3619,72.4118,72.2222,72.3419,99582.0
2024-10-10 14:10:00,72.52,72.54,72.43,72.48,88909.0,72.3419,72.3619,72.2522,72.302,88909.0
2024-10-10 14:20:00,72.49,72.59,72.41,72.58,185771.0,72.312,72.4118,72.2322,72.4018,185771.0
2024-10-10 14:30:00,72.57,72.72,72.49,72.49,75382.0,72.3918,72.5415,72.312,72.312,75382.0
2024-10-10 14:40:00,72.49,72.6,72.29,72.57,78688.0,72.312,72.4218,72.1125,72.3918,78688.0
2024-10-10 14:50:00,72.57,72.68,72.48,72.62,82474.0,72.3918,72.5016,72.302,72.4417,82474.0
2024-10-10 15:00:00,72.6,72.61,72.29,72.34,97791.0,72.4218,72.4317,72.1125,72.1624,97791.0
2024-10-10 15:10:00,72.34,72.39,72.26,72.37,91942.0,72.1624,72.2123,72.0826,72.1923,91942.0
2024-10-10 15:20:00,72.37,72.47,72.25,72.44,85730.0,72.1923,72.2921,72.0726,72.2621,85730.0
2024-10-10 15:30:00,72.43,72.43,72.25,72.36,71815.0,72.2522,72.2522,72.0726,72.1823,71815.0
2024-10-10 15:40:00,72.36,72.38,72.27,72.35,149003.0,72.1823,72.2023,72.0926,72.1724,149003.0
2024-10-10 15:50:00,72.36,72.62,72.35,72.52,737410.0,72.1823,72.4417,72.1724,72.3419,737410.0
2024-10-11 09:30:00,71.95,73.17,71.77,72.98,223287.0,71.8315,73.0495,71.6518,72.8598,223287.0
2024-10-11 09:40:00,72.96,73.45,72.91,73.0,341736.0,72.8399,73.3291,72.79,72.8798,341736.0
2024-10-11 09:50:00,73.01,73.28,72.91,72.97,130083.0,72.8898,73.1593,72.79,72.8499,130083.0
2024-10-11 10:00:00,72.95,73.66,72.85,73.65,143674.0,72.8299,73.5387,72.7301,73.5287,143674.0
2024-10-11 10:10:00,73.63,73.88,73.48,73.63,219268.0,73.5088,73.7584,73.359,73.5088,219268.0
2024-10-11 10:20:00,73.64,73.89,73.58,73.58,128972.0,73.5188,73.7683,73.4588,73.4588,128972.0
2024-10-11 10:30:00,73.58,73.76,73.45,73.57,95559.0,73.4588,73.6386,73.3291,73.4489,95559.0
2024-10-11 10:40:00,73.57,73.57,73.27,73.41,130940.0,73.4489,73.4489,73.1494,73.2891,130940.0
2024-10-11 10:50:00,73.4,73.42,73.14,73.3,106240.0,73.2791,73.2991,73.0196,73.1793,106240.0
2024-10-11 11:00:00,73.28,73.54,73.26,73.43,177278.0,73.1593,73.4189,73.1394,73.3091,177278.0
2024-10-11 11:10:00,73.45,73.47,73.17,73.23,62813.0,73.3291,73.349,73.0495,73.1094,62813.0
2024-10-11 11:20:00,73.21,73.57,73.21,73.56,57511.0,73.0895,73.4489,73.0895,73.4389,57511.0
2024-10-11 11:30:00,73.57,73.92,73.52,73.87,252283.0,73.4489,73.7983,73.3989,73.7484,252283.0
2024-10-11 11:40:00,73.89,74.02,73.78,73.96,104778.0,73.7683,73.8981,73.6585,73.8382,104778.0
2024-10-11 11:50:00,73.97,74.03,73.9,74.0,88448.0,73.8482,73.9081,73.7783,73.8782,88448.0
2024-10-11 12:00:00,74.0,74.11,73.94,74.07,75562.0,73.8782,73.988,73.8183,73.948,75562.0
2024-10-11 12:10:00,74.06,74.13,73.95,74.07,103740.0,73.9381,74.0079,73.8282,73.948,103740.0
2024-10-11 12:20:00,74.05,74.09,73.91,73.98,57665.0,73.9281,73.968,73.7883,73.8582,57665.0
2024-10-11 12:30:00,73.98,73.98,73.7,73.74,47382.0,73.8582,73.8582,73.5787,73.6186,47382.0
2024-10-11 12:40:00,73.74,73.8,73.64,73.72,56590.0,73.6186,73.6785,73.5188,73.5986,56590.0
2024-10-11 12:50:00,73.73,73.9,73.7,73.89,38947.0,73.6086,73.7783,73.5787,73.7683,38947.0
2024-10-11 13:00:00,73.89,73.89,73.7,73.84,39361.0,73.7683,73.7683,73.5787,73.7184,39361.0
2024-10-11 13:10:00,73.85,73.86,73.73,73.76,40451.0,73.7284,73.7384,73.6086,73.6386,40451.0
2024-10-11 13:20:00,73.77,73.98,73.77,73.98,38254.0,73.6485,73.8582,73.6485,73.8582,38254.0
2024-10-11 13:30:00,73.97,74.06,73.87,74.02,180230.0,73.8482,73.9381,73.7484,73.8981,180230.0
2024-10-11 13:40:00,74.03,74.16,74.02,74.11,70624.0,73.9081,74.0379,73.8981,73.988,70624.0
2024-10-11 13:50:00,74.11,74.19,74.01,74.02,69934.0,73.988,74.0678,73.8881,73.8981,69934.0
2024-10-11 14:00:00,74.02,74.19,73.99,74.19,54342.0,73.8981,74.0678,73.8682,74.0678,54342.0
2024-10-11 14:10:00,74.18,74.35,74.15,74.3,93996.0,74.0579,74.2276,74.0279,74.1777,93996.0
2024-10-11 14:20:00,74.32,74.36,74.21,74.21,58384.0,74.1976,74.2376,74.0878,74.0878,58384.0
2024-10-11 14:30:00,74.22,74.29,74.05,74.11,81287.0,74.0978,74.1677,73.9281,73.988,81287.0
2024-10-11 14:40:00,74.12,74.29,74.05,74.26,81838.0,73.998,74.1677,73.9281,74.1377,81838.0
2024-10-11 14:50:00,74.26,74.31,74.15,74.31,73777.0,74.1377,74.1876,74.0279,74.1876,73777.0
2024-10-11 15:00:00,74.31,74.43,74.23,74.35,125636.0,74.1876,74.3074,74.1078,74.2276,125636.0
2024-10-11 15:10:00,74.34,74.51,74.33,74.4,107113.0,74.2176,74.3873,74.2076,74.2775,107113.0
2024-10-11 15:20:00,74.4,74.41,74.03,74.05,159827.0,74.2775,74.2875,73.9081,73.9281,159827.0
2024-10-11 15:30:00,74.04,74.24,74.0,74.08,170997.0,73.9181,74.1178,73.8782,73.958,170997.0
2024-10-11 15:40:00,74.09,74.16,74.02,74.06,141799.0,73.968,74.0379,73.8981,73.9381,141799.0
2024-10-11 15:50:00,74.08,74.22,73.98,74.01,743851.0,73.958,74.0978,73.8582,73.8881,743851.0
2024-10-14 09:30:00,75.0,76.18,74.55,76.04,629578.0,74.8765,76.0546,74.4273,75.9148,629578.0
2024-10-14 09:40:00,76.05,76.55,75.73,76.39,273834.0,75.9248,76.424,75.6053,76.2642,273834.0
2024-10-14 09:50:00,76.41,76.86,76.2,76.77,343618.0,76.2842,76.7334,76.0745,76.6436,343618.0
2024-10-14 10:00:00,76.77,76.94,76.53,76.61,302311.0,76.6436,76.8133,76.404,76.4839,302311.0
2024-10-14 10:10:00,76.63,76.75,76.28,76.31,234728.0,76.5038,76.6236,76.1544,76.1844,234728.0
2024-10-14 10:20:00,76.3,77.07,76.3,76.92,365826.0,76.1744,76.9431,76.1744,76.7933,365826.0
2024-10-14 10:30:00,76.92,77.16,76.7,77.11,361783.0,76.7933,77.033,76.5737,76.983,361783.0
2024-10-14 10:40:00,77.11,77.31,76.97,77.05,258739.0,76.983,77.1827,76.8433,76.9231,258739.0
2024-10-14 10:50:00,77.04,77.08,76.76,76.87,171129.0,76.9132,76.9531,76.6336,76.7434,171129.0
2024-10-14 11:00:00,76.86,77.04,76.7,77.01,209080.0,76.7334,76.9132,76.5737,76.8832,209080.0
2024-10-14 11:10:00,77.01,77.09,76.66,76.67,104066.0,76.8832,76.9631,76.5338,76.5438,104066.0
2024-10-14 11:20:00,76.68,76.9,76.59,76.73,87827.0,76.5537,76.7734,76.4639,76.6037,87827.0
2024-10-14 11:30:00,76.73,77.12,76.63,77.07,212867.0,76.6037,76.993,76.5038,76.9431,212867.0
2024-10-14 11:40:00,77.06,77.07,76.87,77.05,154797.0,76.9331,76.9431,76.7434,76.9231,154797.0
2024-10-14 11:50:00,77.04,77.19,76.93,77.03,141300.0,76.9132,77.0629,76.8033,76.9032,141300.0
2024-10-14 12:00:00,77.03,77.09,76.67,76.73,115037.0,76.9032,76.9631,76.5438,76.6037,115037.0
2024-10-14 12:10:00,76.72,76.79,76.48,76.76,110105.0,76.5937,76.6636,76.3541,76.6336,110105.0
2024-10-14 12:20:00,76.77,76.91,76.73,76.88,86928.0,76.6436,76.7834,76.6037,76.7534,86928.0
2024-10-14 12:30:00,76.88,76.99,76.76,76.97,82777.0,76.7534,76.8632,76.6336,76.8433,82777.0
2024-10-14 12:40:00,76.98,77.3,76.97,77.29,121402.0,76.8533,77.1727,76.8433,77.1627,121402.0
2024-10-14 12:50:00,77.3,77.41,77.22,77.28,148129.0,77.1727,77.2825,77.0929,77.1528,148129.0
2024-10-14 13:00:00,77.28,77.58,77.28,77.53,189496.0,77.1528,77.4523,77.1528,77.4023,189496.0
2024-10-14 13:10:00,77.53,77.59,77.35,77.4,116764.0,77.4023,77.4622,77.2226,77.2726,116764.0
2024-10-14 13:20:00,77.41,77.63,77.37,77.62,119999.0,77.2825,77.5022,77.2426,77.4922,119999.0
2024-10-14 13:30:00,77.62,77.89,77.55,77.88,114230.0,77.4922,77.7618,77.4223,77.7518,114230.0
2024-10-14 13:40:00,77.88,77.88,77.43,77.53,219885.0,77.7518,77.7518,77.3025,77.4023,219885.0
2024-10-14 13:50:00,77.54,77.61,77.35,77.46,127554.0,77.4123,77.4822,77.2226,77.3325,127554.0
2024-10-14 14:00:00,77.45,77.63,77.41,77.52,135027.0,77.3225,77.5022,77.2825,77.3924,135027.0
2024-10-14 14:10:00,77.51,77.56,77.36,77.54,72035.0,77.3824,77.4323,77.2326,77.4123,72035.0
2024-10-14 14:20:00,77.54,77.54,77.27,77.3,93595.0,77.4123,77.4123,77.1428,77.1727,93595.0
2024-10-14 14:30:00,77.3,77.48,77.27,77.45,85269.0,77.1727,77.3524,77.1428,77.3225,85269.0
2024-10-14 14:40:00,77.47,77.57,77.42,77.45,112381.0,77.3424,77.4423,77.2925,77.3225,112381.0
2024-10-14 14:50:00,77.45,77.54,77.4,77.41,107087.0,77.3225,77.4123,77.2726,77.2825,107087.0
2024-10-14 15:00:00,77.38,77.59,77.34,77.59,144624.0,77.2526,77.4622,77.2127,77.4622,144624.0
2024-10-14 15:10:00,77.59,77.91,77.57,77.9,176575.0,77.4622,77.7817,77.4423,77.7717,176575.0
2024-10-14 15:20:00,77.91,77.92,77.65,77.75,189791.0,77.7817,77.7917,77.5221,77.622,189791.0
2024-10-14 15:30:00,77.74,77.74,77.51,77.64,199190.0,77.612,77.612,77.3824,77.5122,199190.0
2024-10-14 15:40:00,77.64,77.82,77.64,77.8,245452.0,77.5122,77.6919,77.5122,77.6719,245452.0
2024-10-14 15:50:00,77.79,77.85,77.6,77.68,894693.0,77.6619,77.7218,77.4722,77.5521,894693.0
2024-10-15 09:30:00,80.47,82.65,80.24,81.61,2612745.0,80.3375,82.5139,80.1079,81.4756,2612745.0
2024-10-15 09:40:00,81.58,82.0,80.91,81.25,1081412.0,81.4457,81.865,80.7768,81.1162,1081412.0
2024-10-15 09:50:00,81.25,81.39,80.43,81.25,992531.0,81.1162,81.256,80.2976,81.1162,992531.0
2024-10-15 10:00:00,81.26,82.19,81.25,82.02,638401.0,81.1262,82.0547,81.1162,81.885,638401.0
2024-10-15 10:10:00,81.99,82.0,80.64,80.65,425122.0,81.855,81.865,80.5072,80.5172,425122.0
2024-10-15 10:20:00,80.66,80.75,80.06,80.11,620708.0,80.5272,80.617,79.9282,79.9781,620708.0
2024-10-15 10:30:00,80.11,80.14,77.97,78.4,1151454.0,79.9781,80.008,77.8416,78.2709,1151454.0
2024-10-15 10:40:00,78.44,79.83,78.33,79.79,750332.0,78.3108,79.6986,78.201,79.6586,750332.0
2024-10-15 10:50:00,79.81,80.39,79.65,79.81,402784.0,79.6786,80.2576,79.5189,79.6786,402784.0
2024-10-15 11:00:00,79.82,80.31,79.6,79.62,265227.0,79.6886,80.1778,79.4689,79.4889,265227.0
2024-10-15 11:10:00,79.63,80.64,79.57,80.48,298753.0,79.4989,80.5072,79.439,80.3475,298753.0
2024-10-15 11:20:00,80.48,80.6,80.25,80.39,195245.0,80.3475,80.4673,80.1179,80.2576,195245.0
2024-10-15 11:30:00,80.35,81.08,80.3,80.68,253810.0,80.2177,80.9465,80.1678,80.5472,253810.0
2024-10-15 11:40:00,80.69,80.85,80.41,80.79,245295.0,80.5571,80.7169,80.2776,80.657,245295.0
2024-10-15 11:50:00,80.79,80.89,80.24,80.48,234905.0,80.657,80.7568,80.1079,80.3475,234905.0
2024-10-15 12:00:00,80.49,80.59,79.94,80.38,169385.0,80.3575,80.4573,79.8084,80.2477,169385.0
2024-10-15 12:10:00,80.4,80.72,80.05,80.66,149154.0,80.2676,80.5871,79.9182,80.5272,149154.0
2024-10-15 12:20:00,80.64,80.67,80.19,80.43,105858.0,80.5072,80.5372,80.058,80.2976,105858.0
2024-10-15 12:30:00,80.43,80.84,80.38,80.7,156052.0,80.2976,80.7069,80.2477,80.5671,156052.0
2024-10-15 12:40:00,80.71,80.74,80.25,80.38,123132.0,80.5771,80.6071,80.1179,80.2477,123132.0
2024-10-15 12:50:00,80.39,80.39,79.97,80.14,150919.0,80.2576,80.2576,79.8383,80.008,150919.0
2024-10-15 13:00:00,80.11,80.13,79.6,79.6,176798.0,79.9781,79.9981,79.4689,79.4689,176798.0
2024-10-15 13:10:00,79.59,79.82,79.54,79.71,164931.0,79.459,79.6886,79.409,79.5788,164931.0
2024-10-15 13:20:00,79.72,79.78,79.48,79.55,139349.0,79.5887,79.6486,79.3491,79.419,139349.0
2024-10-15 13:30:00,79.51,79.84,79.25,79.83,197493.0,79.3791,79.7085,79.1195,79.6986,197493.0
2024-10-15 13:40:00,79.82,79.93,79.44,79.46,188296.0,79.6886,79.7984,79.3092,79.3292,188296.0
2024-10-15 13:50:00,79.46,79.65,79.41,79.47,121696.0,79.3292,79.5189,79.2792,79.3392,121696.0
2024-10-15 14:00:00,79.47,80.02,79.41,79.94,150727.0,79.3392,79.8882,79.2792,79.8084,150727.0
2024-10-15 14:10:00,79.95,80.09,79.82,80.0,151742.0,79.8184,79.9581,79.6886,79.8683,151742.0
2024-10-15 14:20:00,80.01,80.43,80.01,80.27,160149.0,79.8783,80.2976,79.8783,80.1378,160149.0
2024-10-15 14:30:00,80.27,80.51,80.23,80.48,159401.0,80.1378,80.3774,80.0979,80.3475,159401.0
2024-10-15 14:40:00,80.49,80.52,80.23,80.34,187923.0,80.3575,80.3874,80.0979,80.2077,187923.0
2024-10-15 14:50:00,80.34,80.55,80.23,80.23,150148.0,80.2077,80.4174,80.0979,80.0979,150148.0
2024-10-15 15:00:00,80.25,80.48,79.69,79.84,259767.0,80.1179,80.3475,79.5588,79.7085,259767.0
2024-10-15 15:10:00,79.86,79.98,79.49,79.56,258033.0,79.7285,79.8483,79.3591,79.429,258033.0
2024-10-15 15:20:00,79.56,79.71,79.26,79.32,300013.0,79.429,79.5788,79.1295,79.1894,300013.0
2024-10-15 15:30:00,79.33,79.4,78.65,78.77,354808.0,79.1994,79.2693,78.5205,78.6403,354808.0
2024-10-15 15:40:00,78.78,79.33,78.77,79.18,553478.0,78.6503,79.1994,78.6403,79.0496,553478.0
2024-10-15 15:50:00,79.19,79.55,79.06,79.45,1272291.0,79.0596,79.419,78.9298,79.3192,1272291.0
2024-10-16 09:30:00,79.41,80.15,78.25,79.28,971575.0,79.2792,80.018,78.1212,79.1495,971575.0
2024-10-16 09:40:00,79.28,79.98,78.68,78.86,588206.0,79.1495,79.8483,78.5505,78.7302,588206.0
2024-10-16 09:50:00,78.88,79.49,78.7,79.12,192374.0,78.7501,79.3591,78.5704,78.9897,192374.0
2024-10-16 10:00:00,79.13,79.99,79.0,79.76,486188.0,78.9997,79.8583,78.8699,79.6287,486188.0
2024-10-16 10:10:00,79.78,80.19,79.52,80.02,242295.0,79.6486,80.058,79.3891,79.8882,242295.0
2024-10-16 10:20:00,80.02,80.82,80.01,80.64,301256.0,79.8882,80.6869,79.8783,80.5072,301256.0
2024-10-16 10:30:00,80.64,80.72,79.92,80.01,228642.0,80.5072,80.5871,79.7884,79.8783,228642.0
2024-10-16 10:40:00,80.0,80.73,79.94,80.69,171756.0,79.8683,80.5971,79.8084,80.5571,171756.0
2024-10-16 10:50:00,80.7,81.17,80.62,80.96,308562.0,80.5671,81.0364,80.4873,80.8267,308562.0
2024-10-16 11:00:00,81.02,81.31,80.83,81.28,216423.0,80.8866,81.1761,80.6969,81.1462,216423.0
2024-10-16 11:10:00,81.25,81.57,81.24,81.44,186609.0,81.1162,81.4357,81.1062,81.3059,186609.0
2024-10-16 11:20:00,81.44,81.84,81.42,81.81,267430.0,81.3059,81.7052,81.2859,81.6753,267430.0
2024-10-16 11:30:00,81.82,81.99,81.68,81.74,501692.0,81.6853,81.855,81.5455,81.6054,501692.0
2024-10-16 11:40:00,81.75,81.93,81.45,81.48,265541.0,81.6154,81.7951,81.3159,81.3458,265541.0
2024-10-16 11:50:00,81.5,81.95,81.38,81.92,245919.0,81.3658,81.8151,81.246,81.7851,245919.0
2024-10-16 12:00:00,81.91,82.28,81.85,81.98,391523.0,81.7751,82.1445,81.7152,81.845,391523.0
2024-10-16 12:10:00,82.0,82.24,81.9,82.01,378594.0,81.865,82.1046,81.7651,81.875,378594.0
2024-10-16 12:20:00,82.03,82.25,81.98,82.14,173621.0,81.8949,82.1146,81.845,82.0048,173621.0
2024-10-16 12:30:00,82.15,82.15,81.98,82.14,227873.0,82.0147,82.0147,81.845,82.0048,227873.0
2024-10-16 12:40:00,82.14,82.23,82.08,82.14,116005.0,82.0048,82.0946,81.9449,82.0048,116005.0
2024-10-16 12:50:00,82.15,82.32,82.04,82.28,346089.0,82.0147,82.1845,81.9049,82.1445,346089.0
2024-10-16 13:00:00,82.28,82.41,82.15,82.37,197122.0,82.1445,82.2743,82.0147,82.2344,197122.0
2024-10-16 13:10:00,82.36,82.38,81.9,82.0,182827.0,82.2244,82.2444,81.7651,81.865,182827.0
2024-10-16 13:20:00,82.0,82.2,81.95,81.98,123920.0,81.865,82.0647,81.8151,81.845,123920.0
2024-10-16 13:30:00,81.97,82.2,81.91,81.99,124406.0,81.835,82.0647,81.7751,81.855,124406.0
2024-10-16 13:40:00,82.0,82.17,81.96,82.1,112894.0,81.865,82.0347,81.8251,81.9648,112894.0
2024-10-16 13:50:00,82.09,82.12,81.85,81.9,125474.0,81.9548,81.9848,81.7152,81.7651,125474.0
2024-10-16 14:00:00,81.9,81.92,81.32,81.43,175462.0,81.7651,81.7851,81.1861,81.2959,175462.0
2024-10-16 14:10:00,81.44,81.7,81.41,81.69,139874.0,81.3059,81.5655,81.276,81.5555,139874.0
2024-10-16 14:20:00,81.67,81.92,81.63,81.88,165157.0,81.5355,81.7851,81.4956,81.7452,165157.0
2024-10-16 14:30:00,81.87,82.0,81.62,81.72,175836.0,81.7352,81.865,81.4856,81.5854,175836.0
2024-10-16 14:40:00,81.72,81.82,81.65,81.77,136610.0,81.5854,81.6853,81.5156,81.6354,136610.0
2024-10-16 14:50:00,81.77,81.77,81.63,81.72,109212.0,81.6354,81.6354,81.4956,81.5854,109212.0
2024-10-16 15:00:00,81.71,81.91,81.62,81.83,179422.0,81.5755,81.7751,81.4856,81.6953,179422.0
2024-10-16 15:10:00,81.81,81.85,81.75,81.77,165148.0,81.6753,81.7152,81.6154,81.6354,165148.0
2024-10-16 15:20:00,81.77,81.85,81.74,81.81,252889.0,81.6354,81.7152,81.6054,81.6753,252889.0
2024-10-16 15:30:00,81.8,81.81,81.45,81.68,474444.0,81.6653,81.6753,81.3159,81.5455,474444.0
2024-10-16 15:40:00,81.69,81.89,81.67,81.84,385473.0,81.5555,81.7552,81.5355,81.7052,385473.0
2024-10-16 15:50:00,81.84,81.91,81.4,81.67,1149103.0,81.7052,81.7751,81.266,81.5355,1149103.0
2024-10-17 09:30:00,84.13,84.19,82.2,82.58,805095.0,83.9915,84.0514,82.0647,82.444,805095.0
2024-10-17 09:40:00,82.58,83.02,82.4,82.61,556397.0,82.444,82.8833,82.2643,82.474,556397.0
2024-10-17 09:50:00,82.57,82.77,81.67,82.02,404503.0,82.434,82.6337,81.5355,81.885,404503.0
2024-10-17 10:00:00,82.01,82.32,81.65,81.93,350448.0,81.875,82.1845,81.5156,81.7951,350448.0
2024-10-17 10:10:00,81.95,82.23,81.57,82.12,192747.0,81.8151,82.0946,81.4357,81.9848,192747.0
2024-10-17 10:20:00,82.12,82.27,81.37,81.71,162539.0,81.9848,82.1345,81.236,81.5755,162539.0
2024-10-17 10:30:00,81.69,81.8,81.36,81.59,132424.0,81.5555,81.6653,81.226,81.4557,132424.0
2024-10-17 10:40:00,81.59,81.77,81.17,81.27,128013.0,81.4557,81.6354,81.0364,81.1362,128013.0
2024-10-17 10:50:00,81.3,81.37,80.97,81.1,112279.0,81.1661,81.236,80.8367,80.9665,112279.0
2024-10-17 11:00:00,81.13,81.18,80.77,81.14,165506.0,80.9964,81.0463,80.637,81.0064,165506.0
2024-10-17 11:10:00,81.14,81.42,80.81,80.92,268361.0,81.0064,81.2859,80.6769,80.7868,268361.0
2024-10-17 11:20:00,80.89,81.03,80.78,80.85,141852.0,80.7568,80.8966,80.647,80.7169,141852.0
2024-10-17 11:30:00,80.86,81.11,80.63,81.05,163360.0,80.7269,80.9765,80.4972,80.9165,163360.0
2024-10-17 11:40:00,81.04,81.22,80.92,81.2,148471.0,80.9066,81.0863,80.7868,81.0663,148471.0
2024-10-17 11:50:00,81.18,81.52,81.15,81.48,122368.0,81.0463,81.3858,81.0164,81.3458,122368.0
2024-10-17 12:00:00,81.47,81.84,81.36,81.77,138598.0,81.3359,81.7052,81.226,81.6354,138598.0
2024-10-17 12:10:00,81.75,81.75,81.33,81.46,130633.0,81.6154,81.6154,81.1961,81.3259,130633.0
2024-10-17 12:20:00,81.46,81.49,81.11,81.19,134042.0,81.3259,81.3558,80.9765,81.0563,134042.0
2024-10-17 12:30:00,81.19,81.19,80.85,81.03,102427.0,81.0563,81.0563,80.7169,80.8966,102427.0
2024-10-17 12:40:00,81.02,81.22,80.98,81.15,146912.0,80.8866,81.0863,80.8467,81.0164,146912.0
2024-10-17 12:50:00,81.16,81.2,80.99,81.05,77651.0,81.0264,81.0663,80.8566,80.9165,77651.0
2024-10-17 13:00:00,81.04,81.57,81.04,81.49,185499.0,80.9066,81.4357,80.9066,81.3558,185499.0
2024-10-17 13:10:00,81.48,81.52,81.31,81.36,79283.0,81.3458,81.3858,81.1761,81.226,79283.0
2024-10-17 13:20:00,81.36,81.78,81.36,81.69,88340.0,81.226,81.6453,81.226,81.5555,88340.0
2024-10-17 13:30:00,81.69,81.73,81.54,81.7,81248.0,81.5555,81.5954,81.4057,81.5655,81248.0
2024-10-17 13:40:00,81.71,81.8,81.63,81.8,70875.0,81.5755,81.6653,81.4956,81.6653,70875.0
2024-10-17 13:50:00,81.8,81.85,81.59,81.78,91121.0,81.6653,81.7152,81.4557,81.6453,91121.0
2024-10-17 14:00:00,81.77,81.89,81.43,81.45,100417.0,81.6354,81.7552,81.2959,81.3159,100417.0
2024-10-17 14:10:00,81.44,81.5,81.11,81.11,90600.0,81.3059,81.3658,80.9765,80.9765,90600.0
2024-10-17 14:20:00,81.12,81.14,80.93,80.97,83619.0,80.9864,81.0064,80.7967,80.8367,83619.0
2024-10-17 14:30:00,80.97,80.98,80.72,80.97,89472.0,80.8367,80.8467,80.5871,80.8367,89472.0
2024-10-17 14:40:00,80.97,80.98,80.81,80.95,76275.0,80.8367,80.8467,80.6769,80.8167,76275.0
2024-10-17 14:50:00,80.94,81.03,80.81,80.99,85595.0,80.8067,80.8966,80.6769,80.8566,85595.0
2024-10-17 15:00:00,80.98,81.01,80.75,80.89,103094.0,80.8467,80.8766,80.617,80.7568,103094.0
2024-10-17 15:10:00,80.89,80.96,80.7,80.82,146023.0,80.7568,80.8267,80.5671,80.6869,146023.0
2024-10-17 15:20:00,80.81,80.82,80.35,80.36,249769.0,80.6769,80.6869,80.2177,80.2277,249769.0
2024-10-17 15:30:00,80.36,80.4,79.9,80.08,274928.0,80.2277,80.2676,79.7684,79.9481,274928.0
2024-10-17 15:40:00,80.08,80.38,80.08,80.29,299065.0,79.9481,80.2477,79.9481,80.1578,299065.0
2024-10-17 15:50:00,80.29,80.36,79.89,79.89,1191366.0,80.1578,80.2277,79.7585,79.7585,1191366.0
2024-10-18 09:30:00,80.23,80.47,79.52,79.78,400421.0,80.0979,80.3375,79.3891,79.6486,400421.0
2024-10-18 09:40:00,79.79,80.46,79.67,80.26,126142.0,79.6586,80.3275,79.5388,80.1279,126142.0
2024-10-18 09:50:00,80.26,80.57,80.09,80.3,165447.0,80.1279,80.4373,79.9581,80.1678,165447.0
2024-10-18 10:00:00,80.3,81.07,80.3,80.93,179020.0,80.1678,80.9365,80.1678,80.7967,179020.0
2024-10-18 10:10:00,80.98,80.98,80.33,80.4,86084.0,80.8467,80.8467,80.1977,80.2676,86084.0
2024-10-18 10:20:00,80.4,80.93,80.37,80.91,60022.0,80.2676,80.7967,80.2377,80.7768,60022.0
2024-10-18 10:30:00,80.93,80.98,80.38,80.56,59803.0,80.7967,80.8467,80.2477,80.4274,59803.0
2024-10-18 10:40:00,80.56,80.69,80.53,80.54,45852.0,80.4274,80.5571,80.3974,80.4074,45852.0
2024-10-18 10:50:00,80.56,80.64,80.13,80.14,104214.0,80.4274,80.5072,79.9981,80.008,104214.0
2024-10-18 11:00:00,80.12,80.5,80.11,80.49,118538.0,79.9881,80.3675,79.9781,80.3575,118538.0
2024-10-18 11:10:00,80.49,80.59,80.38,80.55,59641.0,80.3575,80.4573,80.2477,80.4174,59641.0
2024-10-18 11:20:00,80.56,80.58,80.37,80.55,52767.0,80.4274,80.4473,80.2377,80.4174,52767.0
2024-10-18 11:30:00,80.56,80.57,80.26,80.38,39353.0,80.4274,80.4373,80.1279,80.2477,39353.0
2024-10-18 11:40:00,80.39,80.42,80.15,80.21,37590.0,80.2576,80.2876,80.018,80.0779,37590.0
2024-10-18 11:50:00,80.21,80.22,80.03,80.11,68895.0,80.0779,80.0879,79.8982,79.9781,68895.0
2024-10-18 12:00:00,80.13,80.3,80.01,80.25,65555.0,79.9981,80.1678,79.8783,80.1179,65555.0
2024-10-18 12:10:00,80.24,80.25,80.01,80.18,59194.0,80.1079,80.1179,79.8783,80.048,59194.0
2024-10-18 12:20:00,80.19,80.27,80.12,80.14,65992.0,80.058,80.1378,79.9881,80.008,65992.0
2024-10-18 12:30:00,80.15,80.29,80.06,80.12,66649.0,80.018,80.1578,79.9282,79.9881,66649.0
2024-10-18 12:40:00,80.11,80.24,80.1,80.21,40544.0,79.9781,80.1079,79.9681,80.0779,40544.0
2024-10-18 12:50:00,80.21,80.36,80.14,80.23,46915.0,80.0779,80.2277,80.008,80.0979,46915.0
2024-10-18 13:00:00,80.2,80.27,80.07,80.22,51763.0,80.0679,80.1378,79.9382,80.0879,51763.0
2024-10-18 13:10:00,80.22,80.31,80.17,80.27,47216.0,80.0879,80.1778,80.038,80.1378,47216.0
2024-10-18 13:20:00,80.26,80.3,80.13,80.17,46053.0,80.1279,80.1678,79.9981,80.038,46053.0
2024-10-18 13:30:00,80.2,80.22,80.12,80.15,41961.0,80.0679,80.0879,79.9881,80.018,41961.0
2024-10-18 13:40:00,80.16,80.21,80.12,80.14,44868.0,80.028,80.0779,79.9881,80.008,44868.0
2024-10-18 13:50:00,80.14,80.15,80.0,80.04,115650.0,80.008,80.018,79.8683,79.9082,115650.0
2024-10-18 14:00:00,80.03,80.05,79.85,79.87,105043.0,79.8982,79.9182,79.7185,79.7385,105043.0
2024-10-18 14:10:00,79.87,80.13,79.79,80.06,70265.0,79.7385,79.9981,79.6586,79.9282,70265.0
2024-10-18 14:20:00,80.06,80.17,79.95,80.06,77577.0,79.9282,80.038,79.8184,79.9282,77577.0
2024-10-18 14:30:00,80.07,80.09,79.95,80.03,74027.0,79.9382,79.9581,79.8184,79.8982,74027.0
2024-10-18 14:40:00,80.03,80.07,79.89,79.89,83910.0,79.8982,79.9382,79.7585,79.7585,83910.0
2024-10-18 14:50:00,79.9,79.92,79.76,79.83,53888.0,79.7684,79.7884,79.6287,79.6986,53888.0
2024-10-18 15:00:00,79.82,79.89,79.72,79.83,49162.0,79.6886,79.7585,79.5887,79.6986,49162.0
2024-10-18 15:10:00,79.84,79.85,79.72,79.8,53566.0,79.7085,79.7185,79.5887,79.6686,53566.0
2024-10-18 15:20:00,79.8,80.06,79.67,80.06,113058.0,79.6686,79.9282,79.5388,79.9282,113058.0
2024-10-18 15:30:00,80.05,80.1,79.99,80.03,79235.0,79.9182,79.9681,79.8583,79.8982,79235.0
2024-10-18 15:40:00,80.03,80.08,79.79,79.85,63356.0,79.8982,79.9481,79.6586,79.7185,63356.0
2024-10-18 15:50:00,79.84,79.99,79.7,79.87,501693.0,79.7085,79.8583,79.5688,79.7385,501693.0
2024-10-21 09:30:00,80.77,81.9,80.58,81.67,501939.0,80.637,81.7651,80.4473,81.5355,501939.0
2024-10-21 09:40:00,81.72,82.5,80.9,82.18,416568.0,81.5854,82.3642,80.7668,82.0447,416568.0
2024-10-21 09:50:00,82.18,82.59,82.07,82.51,251858.0,82.0447,82.454,81.9349,82.3741,251858.0
2024-10-21 10:00:00,82.54,82.94,82.41,82.58,276606.0,82.4041,82.8034,82.2743,82.444,276606.0
2024-10-21 10:10:00,82.59,82.8,82.36,82.77,131832.0,82.454,82.6637,82.2244,82.6337,131832.0
2024-10-21 10:20:00,82.77,82.87,82.59,82.63,213612.0,82.6337,82.7336,82.454,82.4939,213612.0
2024-10-21 10:30:00,82.63,82.69,82.02,82.02,228181.0,82.4939,82.5538,81.885,81.885,228181.0
2024-10-21 10:40:00,82.05,82.13,81.62,81.85,154677.0,81.9149,81.9948,81.4856,81.7152,154677.0
2024-10-21 10:50:00,81.86,82.02,81.72,81.91,97272.0,81.7252,81.885,81.5854,81.7751,97272.0
2024-10-21 11:00:00,81.9,81.9,80.92,80.93,183306.0,81.7651,81.7651,80.7868,80.7967,183306.0
2024-10-21 11:10:00,80.92,81.31,80.89,81.11,107868.0,80.7868,81.1761,80.7568,80.9765,107868.0
2024-10-21 11:20:00,81.1,81.15,80.8,81.07,81418.0,80.9665,81.0164,80.667,80.9365,81418.0
2024-10-21 11:30:00,81.06,81.34,80.98,81.33,61600.0,80.9265,81.2061,80.8467,81.1961,61600.0
2024-10-21 11:40:00,81.33,81.68,81.24,81.67,110104.0,81.1961,81.5455,81.1062,81.5355,110104.0
2024-10-21 11:50:00,81.64,81.69,81.47,81.66,73765.0,81.5056,81.5555,81.3359,81.5255,73765.0
2024-10-21 12:00:00,81.65,81.74,81.55,81.65,93995.0,81.5156,81.6054,81.4157,81.5156,93995.0
2024-10-21 12:10:00,81.65,81.71,81.55,81.66,60986.0,81.5156,81.5755,81.4157,81.5255,60986.0
2024-10-21 12:20:00,81.66,81.68,81.28,81.31,64556.0,81.5255,81.5455,81.1462,81.1761,64556.0
2024-10-21 12:30:00,81.32,81.42,81.13,81.22,77183.0,81.1861,81.2859,80.9964,81.0863,77183.0
2024-10-21 12:40:00,81.23,81.35,81.22,81.26,43617.0,81.0963,81.2161,81.0863,81.1262,43617.0
2024-10-21 12:50:00,81.27,81.58,81.26,81.55,41762.0,81.1362,81.4457,81.1262,81.4157,41762.0
2024-10-21 13:00:00,81.54,81.6,81.43,81.45,58065.0,81.4057,81.4656,81.2959,81.3159,58065.0
2024-10-21 13:10:00,81.45,81.67,81.37,81.44,53565.0,81.3159,81.5355,81.236,81.3059,53565.0
2024-10-21 13:20:00,81.45,81.53,81.33,81.4,53811.0,81.3159,81.3958,81.1961,81.266,53811.0
2024-10-21 13:30:00,81.4,81.58,81.37,81.57,63512.0,81.266,81.4457,81.236,81.4357,63512.0
2024-10-21 13:40:00,81.56,81.57,81.44,81.53,68857.0,81.4257,81.4357,81.3059,81.3958,68857.0
2024-10-21 13:50:00,81.52,81.56,81.45,81.53,35169.0,81.3858,81.4257,81.3159,81.3958,35169.0
2024-10-21 14:00:00,81.53,81.6,81.2,81.23,62399.0,81.3958,81.4656,81.0663,81.0963,62399.0
2024-10-21 14:10:00,81.25,81.33,81.16,81.21,70118.0,81.1162,81.1961,81.0264,81.0763,70118.0
2024-10-21 14:20:00,81.22,81.24,81.04,81.18,61726.0,81.0863,81.1062,80.9066,81.0463,61726.0
2024-10-21 14:30:00,81.17,81.25,81.09,81.18,41059.0,81.0364,81.1162,80.9565,81.0463,41059.0
2024-10-21 14:40:00,81.19,81.27,81.07,81.25,63044.0,81.0563,81.1362,80.9365,81.1162,63044.0
2024-10-21 14:50:00,81.24,81.28,81.18,81.26,57396.0,81.1062,81.1462,81.0463,81.1262,57396.0
2024-10-21 15:00:00,81.26,81.46,81.18,81.45,120837.0,81.1262,81.3259,81.0463,81.3159,120837.0
2024-10-21 15:10:00,81.46,81.64,81.41,81.56,76949.0,81.3259,81.5056,81.276,81.4257,76949.0
2024-10-21 15:20:00,81.56,81.59,81.21,81.24,80445.0,81.4257,81.4557,81.0763,81.1062,80445.0
2024-10-21 15:30:00,81.24,81.39,81.13,81.34,118035.0,81.1062,81.256,80.9964,81.2061,118035.0
2024-10-21 15:40:00,81.34,81.55,81.32,81.54,138364.0,81.2061,81.4157,81.1861,81.4057,138364.0
2024-10-21 15:50:00,81.53,81.99,81.5,81.83,717530.0,81.3958,81.855,81.3658,81.6953,717530.0
2024-10-22 09:30:00,81.3,81.99,81.2,81.91,248915.0,81.1661,81.855,81.0663,81.7751,248915.0
2024-10-22 09:40:00,81.92,82.29,81.75,82.15,194228.0,81.7851,82.1545,81.6154,82.0147,194228.0
2024-10-22 09:50:00,82.15,82.2,81.64,81.69,138305.0,82.0147,82.0647,81.5056,81.5555,138305.0
2024-10-22 10:00:00,81.69,82.18,81.46,82.1,125772.0,81.5555,82.0447,81.3259,81.9648,125772.0
2024-10-22 10:10:00,82.09,82.43,81.96,82.2,166422.0,81.9548,82.2943,81.8251,82.0647,166422.0
2024-10-22 10:20:00,82.21,82.42,81.95,81.98,72864.0,82.0746,82.2843,81.8151,81.845,72864.0
2024-10-22 10:30:00,82.01,82.19,81.89,81.9,55435.0,81.875,82.0547,81.7552,81.7651,55435.0
2024-10-22 10:40:00,81.89,81.95,81.51,81.63,71783.0,81.7552,81.8151,81.3758,81.4956,71783.0
2024-10-22 10:50:00,81.66,81.88,81.55,81.86,105061.0,81.5255,81.7452,81.4157,81.7252,105061.0
2024-10-22 11:00:00,81.86,82.11,81.83,81.89,113132.0,81.7252,81.9748,81.6953,81.7552,113132.0
2024-10-22 11:10:00,81.9,81.94,81.69,81.7,76793.0,81.7651,81.8051,81.5555,81.5655,76793.0
2024-10-22 11:20:00,81.7,81.71,81.44,81.64,95585.0,81.5655,81.5755,81.3059,81.5056,95585.0
2024-10-22 11:30:00,81.65,81.8,81.56,81.79,66407.0,81.5156,81.6653,81.4257,81.6553,66407.0
2024-10-22 11:40:00,81.81,82.17,81.81,82.14,115146.0,81.6753,82.0347,81.6753,82.0048,115146.0
2024-10-22 11:50:00,82.15,82.24,82.04,82.08,70054.0,82.0147,82.1046,81.9049,81.9449,70054.0
2024-10-22 12:00:00,82.08,82.11,81.99,82.02,79285.0,81.9449,81.9748,81.855,81.885,79285.0
2024-10-22 12:10:00,82.03,82.19,81.93,82.17,73354.0,81.8949,82.0547,81.7951,82.0347,73354.0
2024-10-22 12:20:00,82.16,82.25,82.05,82.23,129524.0,82.0247,82.1146,81.9149,82.0946,129524.0
2024-10-22 12:30:00,82.23,82.49,82.17,82.42,135952.0,82.0946,82.3542,82.0347,82.2843,135952.0
2024-10-22 12:40:00,82.42,82.7,82.35,82.62,172629.0,82.2843,82.5638,82.2144,82.484,172629.0
2024-10-22 12:50:00,82.62,82.95,82.56,82.91,169984.0,82.484,82.8134,82.4241,82.7735,169984.0
2024-10-22 13:00:00,82.9,83.15,82.87,83.02,195283.0,82.7635,83.0131,82.7336,82.8833,195283.0
2024-10-22 13:10:00,83.02,83.03,82.8,82.95,120084.0,82.8833,82.8933,82.6637,82.8134,120084.0
2024-10-22 13:20:00,82.95,83.03,82.84,82.97,67988.0,82.8134,82.8933,82.7036,82.8334,67988.0
2024-10-22 13:30:00,82.96,83.14,82.95,83.11,94704.0,82.8234,83.0031,82.8134,82.9732,94704.0
2024-10-22 13:40:00,83.12,83.2,82.95,83.04,96629.0,82.9831,83.063,82.8134,82.9033,96629.0
2024-10-22 13:50:00,83.03,83.21,83.03,83.2,91659.0,82.8933,83.073,82.8933,83.063,91659.0
2024-10-22 14:00:00,83.19,83.25,83.04,83.06,106995.0,83.053,83.1129,82.9033,82.9232,106995.0
2024-10-22 14:10:00,83.04,83.07,82.86,82.89,67954.0,82.9033,82.9332,82.7236,82.7535,67954.0
2024-10-22 14:20:00,82.88,82.94,82.8,82.93,55132.0,82.7435,82.8034,82.6637,82.7935,55132.0
2024-10-22 14:30:00,82.94,83.04,82.88,82.96,67161.0,82.8034,82.9033,82.7435,82.8234,67161.0
2024-10-22 14:40:00,82.97,83.08,82.97,83.01,62453.0,82.8334,82.9432,82.8334,82.8733,62453.0
2024-10-22 14:50:00,83.01,83.17,82.98,83.08,90866.0,82.8733,83.0331,82.8434,82.9432,90866.0
2024-10-22 15:00:00,83.07,83.18,83.03,83.15,109689.0,82.9332,83.043,82.8933,83.0131,109689.0
2024-10-22 15:10:00,83.15,83.25,83.11,83.13,83471.0,83.0131,83.1129,82.9732,82.9931,83471.0
2024-10-22 15:20:00,83.12,83.2,82.99,83.2,111820.0,82.9831,83.063,82.8534,83.063,111820.0
2024-10-22 15:30:00,83.2,83.28,83.03,83.04,138810.0,83.063,83.1429,82.8933,82.9033,138810.0
2024-10-22 15:40:00,83.04,83.25,83.04,83.17,174452.0,82.9033,83.1129,82.9033,83.0331,174452.0
2024-10-22 15:50:00,83.17,83.65,83.16,83.34,1132357.0,83.0331,83.5123,83.0231,83.2028,1132357.0
2024-10-23 09:30:00,82.9,83.33,81.38,82.34,434588.0,82.7635,83.1928,81.246,82.2044,434588.0
2024-10-23 09:40:00,82.36,82.74,82.21,82.47,157974.0,82.2244,82.6038,82.0746,82.3342,157974.0
2024-10-23 09:50:00,82.5,83.0,82.31,82.82,222410.0,82.3642,82.8633,82.1745,82.6836,222410.0
2024-10-23 10:00:00,82.82,82.83,81.94,82.16,248399.0,82.6836,82.6936,81.8051,82.0247,248399.0
2024-10-23 10:10:00,82.15,82.38,82.08,82.09,111816.0,82.0147,82.2444,81.9449,81.9548,111816.0
2024-10-23 10:20:00,82.09,82.8,82.04,82.8,147093.0,81.9548,82.6637,81.9049,82.6637,147093.0
2024-10-23 10:30:00,82.77,82.88,82.64,82.69,130012.0,82.6337,82.7435,82.5039,82.5538,130012.0
2024-10-23 10:40:00,82.7,83.01,82.66,82.85,75904.0,82.5638,82.8733,82.5239,82.7136,75904.0
2024-10-23 10:50:00,82.84,82.88,82.42,82.48,81981.0,82.7036,82.7435,82.2843,82.3442,81981.0
2024-10-23 11:00:00,82.48,82.78,82.45,82.54,144230.0,82.3442,82.6437,82.3142,82.4041,144230.0
2024-10-23 11:10:00,82.55,82.58,82.07,82.11,104339.0,82.4141,82.444,81.9349,81.9748,104339.0
2024-10-23 11:20:00,82.12,82.2,81.92,81.92,73215.0,81.9848,82.0647,81.7851,81.7851,73215.0
2024-10-23 11:30:00,81.91,82.08,81.89,81.95,75367.0,81.7751,81.9449,81.7552,81.8151,75367.0
2024-10-23 11:40:00,81.95,82.17,81.93,82.04,63915.0,81.8151,82.0347,81.7951,81.9049,63915.0
2024-10-23 11:50:00,82.05,82.19,81.93,82.12,93139.0,81.9149,82.0547,81.7951,81.9848,93139.0
2024-10-23 12:00:00,82.09,82.13,81.85,81.98,85980.0,81.9548,81.9948,81.7152,81.845,85980.0
2024-10-23 12:10:00,81.97,82.07,81.9,81.94,41730.0,81.835,81.9349,81.7651,81.8051,41730.0
2024-10-23 12:20:00,81.93,82.04,81.74,81.75,64056.0,81.7951,81.9049,81.6054,81.6154,64056.0
2024-10-23 12:30:00,81.74,81.82,81.61,81.79,70622.0,81.6054,81.6853,81.4756,81.6553,70622.0
2024-10-23 12:40:00,81.8,81.8,81.71,81.76,65536.0,81.6653,81.6653,81.5755,81.6254,65536.0
2024-10-23 12:50:00,81.76,81.77,81.46,81.48,71336.0,81.6254,81.6354,81.3259,81.3458,71336.0
2024-10-23 13:00:00,81.47,81.48,81.0,81.02,138833.0,81.3359,81.3458,80.8666,80.8866,138833.0
2024-10-23 13:10:00,81.02,81.12,80.66,80.8,139187.0,80.8866,80.9864,80.5272,80.667,139187.0
2024-10-23 13:20:00,80.8,80.85,80.56,80.72,149302.0,80.667,80.7169,80.4274,80.5871,149302.0
2024-10-23 13:30:00,80.71,80.71,80.35,80.43,134463.0,80.5771,80.5771,80.2177,80.2976,134463.0
2024-10-23 13:40:00,80.43,80.55,80.29,80.42,91198.0,80.2976,80.4174,80.1578,80.2876,91198.0
2024-10-23 13:50:00,80.43,80.45,79.96,80.01,187651.0,80.2976,80.3175,79.8283,79.8783,187651.0
2024-10-23 14:00:00,80.01,80.14,79.85,79.96,126955.0,79.8783,80.008,79.7185,79.8283,126955.0
2024-10-23 14:10:00,79.97,79.98,79.78,79.85,98215.0,79.8383,79.8483,79.6486,79.7185,98215.0
2024-10-23 14:20:00,79.86,80.05,79.85,79.95,100355.0,79.7285,79.9182,79.7185,79.8184,100355.0
2024-10-23 14:30:00,79.94,80.53,79.92,80.49,120228.0,79.8084,80.3974,79.7884,80.3575,120228.0
2024-10-23 14:40:00,80.48,81.05,80.41,80.99,98544.0,80.3475,80.9165,80.2776,80.8566,98544.0
2024-10-23 14:50:00,81.0,81.06,80.77,80.91,97787.0,80.8666,80.9265,80.637,80.7768,97787.0
2024-10-23 15:00:00,80.9,80.98,80.72,80.78,65533.0,80.7668,80.8467,80.5871,80.647,65533.0
2024-10-23 15:10:00,80.8,80.94,80.58,80.92,94769.0,80.667,80.8067,80.4473,80.7868,94769.0
2024-10-23 15:20:00,80.92,81.38,80.87,81.18,155355.0,80.7868,81.246,80.7368,81.0463,155355.0
2024-10-23 15:30:00,81.17,81.41,80.96,81.4,192126.0,81.0364,81.276,80.8267,81.266,192126.0
2024-10-23 15:40:00,81.4,81.47,81.3,81.42,179002.0,81.266,81.3359,81.1661,81.2859,179002.0
2024-10-23 15:50:00,81.44,81.91,81.44,81.83,627707.0,81.3059,81.7751,81.3059,81.6953,627707.0
2024-10-24 09:30:00,82.8,82.88,81.55,82.31,239443.0,82.6637,82.7435,81.4157,82.1745,239443.0
2024-10-24 09:40:00,82.32,82.36,81.59,81.74,148664.0,82.1845,82.2244,81.4557,81.6054,148664.0
2024-10-24 09:50:00,81.77,82.32,81.77,82.14,130951.0,81.6354,82.1845,81.6354,82.0048,130951.0
2024-10-24 10:00:00,82.14,82.43,82.06,82.18,105065.0,82.0048,82.2943,81.9249,82.0447,105065.0
2024-10-24 10:10:00,82.18,82.52,82.16,82.31,96648.0,82.0447,82.3841,82.0247,82.1745,96648.0
2024-10-24 10:20:00,82.33,82.67,82.21,82.26,110065.0,82.1944,82.5339,82.0746,82.1246,110065.0
2024-10-24 10:30:00,82.26,82.76,82.26,82.49,111123.0,82.1246,82.6237,82.1246,82.3542,111123.0
2024-10-24 10:40:00,82.5,82.51,82.15,82.19,90062.0,82.3642,82.3741,82.0147,82.0547,90062.0
2024-10-24 10:50:00,82.17,82.23,81.94,82.02,82484.0,82.0347,82.0946,81.8051,81.885,82484.0
2024-10-24 11:00:00,82.04,82.13,81.78,81.96,70138.0,81.9049,81.9948,81.6453,81.8251,70138.0
2024-10-24 11:10:00,81.98,82.31,81.88,82.22,90384.0,81.845,82.1745,81.7452,82.0846,90384.0
2024-10-24 11:20:00,82.21,82.25,81.95,81.96,58872.0,82.0746,82.1146,81.8151,81.8251,58872.0
2024-10-24 11:30:00,81.94,82.1,81.9,81.92,60584.0,81.8051,81.9648,81.7651,81.7851,60584.0
2024-10-24 11:40:00,81.92,82.01,81.4,81.41,73449.0,81.7851,81.875,81.266,81.276,73449.0
2024-10-24 11:50:00,81.39,81.71,81.39,81.66,65511.0,81.256,81.5755,81.256,81.5255,65511.0
2024-10-24 12:00:00,81.67,81.68,81.32,81.49,77839.0,81.5355,81.5455,81.1861,81.3558,77839.0
2024-10-24 12:10:00,81.5,81.57,81.29,81.33,69548.0,81.3658,81.4357,81.1562,81.1961,69548.0
2024-10-24 12:20:00,81.32,81.55,81.24,81.51,70398.0,81.1861,81.4157,81.1062,81.3758,70398.0
2024-10-24 12:30:00,81.52,81.67,81.47,81.63,55600.0,81.3858,81.5355,81.3359,81.4956,55600.0
2024-10-24 12:40:00,81.64,81.71,81.51,81.56,43435.0,81.5056,81.5755,81.3758,81.4257,43435.0
2024-10-24 12:50:00,81.58,81.59,81.4,81.43,32133.0,81.4457,81.4557,81.266,81.2959,32133.0
2024-10-24 13:00:00,81.37,81.63,81.35,81.56,49004.0,81.236,81.4956,81.2161,81.4257,49004.0
2024-10-24 13:10:00,81.56,81.58,81.27,81.37,39233.0,81.4257,81.4457,81.1362,81.236,39233.0
2024-10-24 13:20:00,81.34,81.37,81.23,81.25,22467.0,81.2061,81.236,81.0963,81.1162,22467.0
2024-10-24 13:30:00,81.23,81.47,81.22,81.41,45495.0,81.0963,81.3359,81.0863,81.276,45495.0
2024-10-24 13:40:00,81.4,81.68,81.38,81.61,92262.0,81.266,81.5455,81.246,81.4756,92262.0
2024-10-24 13:50:00,81.59,81.63,81.49,81.51,45718.0,81.4557,81.4956,81.3558,81.3758,45718.0
2024-10-24 14:00:00,81.5,81.69,81.46,81.61,44886.0,81.3658,81.5555,81.3259,81.4756,44886.0
2024-10-24 14:10:00,81.61,81.72,81.57,81.67,35184.0,81.4756,81.5854,81.4357,81.5355,35184.0
2024-10-24 14:20:00,81.67,81.7,81.51,81.61,40435.0,81.5355,81.5655,81.3758,81.4756,40435.0
2024-10-24 14:30:00,81.62,81.7,81.57,81.65,48198.0,81.4856,81.5655,81.4357,81.5156,48198.0
2024-10-24 14:40:00,81.64,81.7,81.49,81.59,74812.0,81.5056,81.5655,81.3558,81.4557,74812.0
2024-10-24 14:50:00,81.6,81.84,81.56,81.8,105079.0,81.4656,81.7052,81.4257,81.6653,105079.0
2024-10-24 15:00:00,81.8,81.8,81.52,81.65,67826.0,81.6653,81.6653,81.3858,81.5156,67826.0
2024-10-24 15:10:00,81.64,81.85,81.64,81.81,61350.0,81.5056,81.7152,81.5056,81.6753,61350.0
2024-10-24 15:20:00,81.81,82.03,81.81,81.92,87060.0,81.6753,81.8949,81.6753,81.7851,87060.0
2024-10-24 15:30:00,81.93,82.11,81.9,82.01,117085.0,81.7951,81.9748,81.7651,81.875,117085.0
2024-10-24 15:40:00,82.01,82.08,81.84,81.97,105069.0,81.875,81.9449,81.7052,81.835,105069.0
2024-10-24 15:50:00,81.97,82.06,81.83,81.93,490977.0,81.835,81.9249,81.6953,81.7951,490977.0
2024-10-25 09:30:00,82.37,82.7,82.02,82.33,266774.0,82.2344,82.5638,81.885,82.1944,266774.0
2024-10-25 09:40:00,82.31,82.91,82.29,82.7,62963.0,82.1745,82.7735,82.1545,82.5638,62963.0
2024-10-25 09:50:00,82.7,82.97,82.55,82.84,149996.0,82.5638,82.8334,82.4141,82.7036,149996.0
2024-10-25 10:00:00,82.85,83.12,82.85,83.1,144477.0,82.7136,82.9831,82.7136,82.9632,144477.0
2024-10-25 10:10:00,83.12,83.19,82.87,83.02,134987.0,82.9831,83.053,82.7336,82.8833,134987.0
2024-10-25 10:20:00,83.02,83.27,82.95,83.15,93422.0,82.8833,83.1329,82.8134,83.0131,93422.0
2024-10-25 10:30:00,83.13,83.19,82.8,82.92,81122.0,82.9931,83.053,82.6637,82.7835,81122.0
2024-10-25 10:40:00,82.92,83.11,82.81,82.89,150139.0,82.7835,82.9732,82.6737,82.7535,150139.0
2024-10-25 10:50:00,82.9,83.06,82.8,82.97,68988.0,82.7635,82.9232,82.6637,82.8334,68988.0
2024-10-25 11:00:00,82.98,83.02,82.6,82.65,84549.0,82.8434,82.8833,82.464,82.5139,84549.0
2024-10-25 11:10:00,82.64,82.98,82.5,82.94,129498.0,82.5039,82.8434,82.3642,82.8034,129498.0
2024-10-25 11:20:00,82.94,83.0,82.66,82.7,97099.0,82.8034,82.8633,82.5239,82.5638,97099.0
2024-10-25 11:30:00,82.72,82.92,82.71,82.86,53530.0,82.5838,82.7835,82.5738,82.7236,53530.0
2024-10-25 11:40:00,82.86,82.98,82.68,82.71,92720.0,82.7236,82.8434,82.5439,82.5738,92720.0
2024-10-25 11:50:00,82.7,82.73,82.35,82.49,126082.0,82.5638,82.5938,82.2144,82.3542,126082.0
2024-10-25 12:00:00,82.48,82.64,82.33,82.64,101088.0,82.3442,82.5039,82.1944,82.5039,101088.0
2024-10-25 12:10:00,82.65,82.75,82.59,82.62,81442.0,82.5139,82.6138,82.454,82.484,81442.0
2024-10-25 12:20:00,82.62,82.91,82.6,82.88,77634.0,82.484,82.7735,82.464,82.7435,77634.0
2024-10-25 12:30:00,82.88,83.16,82.86,83.14,78143.0,82.7435,83.0231,82.7236,83.0031,78143.0
2024-10-25 12:40:00,83.13,83.28,83.08,83.16,71622.0,82.9931,83.1429,82.9432,83.0231,71622.0
2024-10-25 12:50:00,83.16,83.43,83.16,83.26,76709.0,83.0231,83.2926,83.0231,83.1229,76709.0
2024-10-25 13:00:00,83.27,83.35,83.18,83.34,55238.0,83.1329,83.2128,83.043,83.2028,55238.0
2024-10-25 13:10:00,83.34,83.36,82.96,82.99,88117.0,83.2028,83.2227,82.8234,82.8534,88117.0
2024-10-25 13:20:00,82.98,82.98,82.64,82.65,94461.0,82.8434,82.8434,82.5039,82.5139,94461.0
2024-10-25 13:30:00,82.64,82.7,82.35,82.47,104212.0,82.5039,82.5638,82.2144,82.3342,104212.0
2024-10-25 13:40:00,82.49,82.5,82.05,82.39,83920.0,82.3542,82.3642,81.9149,82.2543,83920.0
2024-10-25 13:50:00,82.37,82.43,81.87,81.89,87255.0,82.2344,82.2943,81.7352,81.7552,87255.0
2024-10-25 14:00:00,81.9,81.97,81.65,81.82,67580.0,81.7651,81.835,81.5156,81.6853,67580.0
2024-10-25 14:10:00,81.82,82.23,81.76,82.19,58512.0,81.6853,82.0946,81.6254,82.0547,58512.0
2024-10-25 14:20:00,82.18,82.25,81.98,82.19,48887.0,82.0447,82.1146,81.845,82.0547,48887.0
2024-10-25 14:30:00,82.17,82.37,82.06,82.34,99891.0,82.0347,82.2344,81.9249,82.2044,99891.0
2024-10-25 14:40:00,82.34,82.36,82.2,82.31,46702.0,82.2044,82.2244,82.0647,82.1745,46702.0
2024-10-25 14:50:00,82.29,82.33,82.16,82.2,33586.0,82.1545,82.1944,82.0247,82.0647,33586.0
2024-10-25 15:00:00,82.2,82.2,82.06,82.13,39373.0,82.0647,82.0647,81.9249,81.9948,39373.0
2024-10-25 15:10:00,82.14,82.18,81.85,81.86,61517.0,82.0048,82.0447,81.7152,81.7252,61517.0
2024-10-25 15:20:00,81.86,82.01,81.84,81.97,118825.0,81.7252,81.875,81.7052,81.835,118825.0
2024-10-25 15:30:00,81.97,82.13,81.88,82.08,86154.0,81.835,81.9948,81.7452,81.9449,86154.0
2024-10-25 15:40:00,82.08,82.11,82.02,82.06,71521.0,81.9449,81.9748,81.885,81.9249,71521.0
2024-10-25 15:50:00,82.07,82.2,81.59,81.6,608871.0,81.9349,82.0647,81.4557,81.4656,608871.0
2024-10-28 09:30:00,82.66,83.34,81.88,83.34,323864.0,82.5239,83.2028,81.7452,83.2028,323864.0
2024-10-28 09:40:00,83.3,83.5,82.77,83.04,192549.0,83.1628,83.3625,82.6337,82.9033,192549.0
2024-10-28 09:50:00,83.04,83.12,82.67,82.83,91091.0,82.9033,82.9831,82.5339,82.6936,91091.0
2024-10-28 10:00:00,82.84,83.62,82.8,83.62,168426.0,82.7036,83.4823,82.6637,83.4823,168426.0
2024-10-28 10:10:00,83.61,83.62,83.17,83.24,141199.0,83.4723,83.4823,83.0331,83.1029,141199.0
2024-10-28 10:20:00,83.24,83.6,83.24,83.59,115933.0,83.1029,83.4624,83.1029,83.4524,115933.0
2024-10-28 10:30:00,83.6,83.68,83.11,83.22,166551.0,83.4624,83.5422,82.9732,83.083,166551.0
2024-10-28 10:40:00,83.23,83.43,83.08,83.27,116187.0,83.093,83.2926,82.9432,83.1329,116187.0
2024-10-28 10:50:00,83.28,83.38,83.09,83.26,47610.0,83.1429,83.2427,82.9532,83.1229,47610.0
2024-10-28 11:00:00,83.25,83.25,82.9,82.95,75238.0,83.1129,83.1129,82.7635,82.8134,75238.0
2024-10-28 11:10:00,82.95,83.2,82.86,83.06,97138.0,82.8134,83.063,82.7236,82.9232,97138.0
2024-10-28 11:20:00,83.03,83.22,82.99,83.19,45764.0,82.8933,83.083,82.8534,83.053,45764.0
2024-10-28 11:30:00,83.2,83.27,83.07,83.23,65525.0,83.063,83.1329,82.9332,83.093,65525.0
2024-10-28 11:40:00,83.23,83.29,83.1,83.17,51640.0,83.093,83.1529,82.9632,83.0331,51640.0
2024-10-28 11:50:00,83.17,83.3,82.98,83.04,54211.0,83.0331,83.1628,82.8434,82.9033,54211.0
2024-10-28 12:00:00,83.04,83.21,82.94,83.21,51262.0,82.9033,83.073,82.8034,83.073,51262.0
2024-10-28 12:10:00,83.21,83.3,83.13,83.26,51453.0,83.073,83.1628,82.9931,83.1229,51453.0
2024-10-28 12:20:00,83.27,83.39,83.24,83.35,70061.0,83.1329,83.2527,83.1029,83.2128,70061.0
2024-10-28 12:30:00,83.35,83.35,83.06,83.08,95417.0,83.2128,83.2128,82.9232,82.9432,95417.0
2024-10-28 12:40:00,83.06,83.22,83.06,83.18,63721.0,82.9232,83.083,82.9232,83.043,63721.0
2024-10-28 12:50:00,83.17,83.38,83.17,83.31,61480.0,83.0331,83.2427,83.0331,83.1728,61480.0
2024-10-28 13:00:00,83.3,83.39,83.17,83.36,167060.0,83.1628,83.2527,83.0331,83.2227,167060.0
2024-10-28 13:10:00,83.35,83.36,83.13,83.31,45465.0,83.2128,83.2227,82.9931,83.1728,45465.0
2024-10-28 13:20:00,83.3,83.38,83.21,83.25,43460.0,83.1628,83.2427,83.073,83.1129,43460.0
2024-10-28 13:30:00,83.25,83.46,83.22,83.44,49391.0,83.1129,83.3226,83.083,83.3026,49391.0
2024-10-28 13:40:00,83.45,83.49,83.37,83.44,41364.0,83.3126,83.3525,83.2327,83.3026,41364.0
2024-10-28 13:50:00,83.44,83.57,83.37,83.39,61255.0,83.3026,83.4324,83.2327,83.2527,61255.0
2024-10-28 14:00:00,83.39,83.42,83.32,83.39,38060.0,83.2527,83.2826,83.1828,83.2527,38060.0
2024-10-28 14:10:00,83.39,83.4,83.21,83.36,39635.0,83.2527,83.2627,83.073,83.2227,39635.0
2024-10-28 14:20:00,83.38,83.49,83.3,83.46,26665.0,83.2427,83.3525,83.1628,83.3226,26665.0
2024-10-28 14:30:00,83.46,83.55,83.41,83.49,47777.0,83.3226,83.4124,83.2727,83.3525,47777.0
2024-10-28 14:40:00,83.5,83.52,83.36,83.48,48975.0,83.3625,83.3825,83.2227,83.3425,48975.0
2024-10-28 14:50:00,83.49,83.71,83.49,83.63,106181.0,83.3525,83.5722,83.3525,83.4923,106181.0
2024-10-28 15:00:00,83.62,83.73,83.55,83.67,65708.0,83.4823,83.5921,83.4124,83.5322,65708.0
2024-10-28 15:10:00,83.67,83.78,83.67,83.73,92430.0,83.5322,83.6421,83.5322,83.5921,92430.0
2024-10-28 15:20:00,83.73,83.9,83.71,83.9,118747.0,83.5921,83.7619,83.5722,83.7619,118747.0
2024-10-28 15:30:00,83.9,83.92,83.43,83.47,128837.0,83.7619,83.7818,83.2926,83.3326,128837.0
2024-10-28 15:40:00,83.48,83.66,83.47,83.65,124785.0,83.3425,83.5223,83.3326,83.5123,124785.0
2024-10-28 15:50:00,83.66,83.75,83.38,83.38,662416.0,83.5223,83.6121,83.2427,83.2427,662416.0
2024-10-29 09:30:00,83.44,83.69,83.07,83.59,203717.0,83.3026,83.5522,82.9332,83.4524,203717.0
2024-10-29 09:40:00,83.52,83.84,83.39,83.61,84673.0,83.3825,83.702,83.2527,83.4723,84673.0
2024-10-29 09:50:00,83.6,84.22,83.6,84.06,161397.0,83.4624,84.0813,83.4624,83.9216,161397.0
2024-10-29 10:00:00,84.05,84.42,83.95,84.21,232085.0,83.9116,84.281,83.8118,84.0713,232085.0
2024-10-29 10:10:00,84.16,84.4,84.05,84.06,96785.0,84.0214,84.261,83.9116,83.9216,96785.0
2024-10-29 10:20:00,84.05,84.3,83.86,83.89,103307.0,83.9116,84.1612,83.7219,83.7519,103307.0
2024-10-29 10:30:00,83.89,84.04,83.78,83.84,78877.0,83.7519,83.9016,83.6421,83.702,78877.0
2024-10-29 10:40:00,83.87,84.45,83.84,84.42,94731.0,83.7319,84.311,83.702,84.281,94731.0
2024-10-29 10:50:00,84.43,84.73,84.3,84.68,159488.0,84.291,84.5905,84.1612,84.5406,159488.0
2024-10-29 11:00:00,84.69,84.73,84.21,84.32,87812.0,84.5506,84.5905,84.0713,84.1812,87812.0
2024-10-29 11:10:00,84.34,84.49,84.24,84.29,100286.0,84.2011,84.3509,84.1013,84.1512,100286.0
2024-10-29 11:20:00,84.29,84.38,84.16,84.29,51405.0,84.1512,84.2411,84.0214,84.1512,51405.0
2024-10-29 11:30:00,84.29,84.38,84.23,84.37,31217.0,84.1512,84.2411,84.0913,84.2311,31217.0
2024-10-29 11:40:00,84.38,84.49,84.31,84.37,55637.0,84.2411,84.3509,84.1712,84.2311,55637.0
2024-10-29 11:50:00,84.37,84.39,84.19,84.31,56489.0,84.2311,84.251,84.0514,84.1712,56489.0
2024-10-29 12:00:00,84.29,84.31,84.02,84.07,99572.0,84.1512,84.1712,83.8817,83.9316,99572.0
2024-10-29 12:10:00,84.07,84.38,84.03,84.28,55257.0,83.9316,84.2411,83.8916,84.1412,55257.0
2024-10-29 12:20:00,84.3,84.46,84.22,84.31,84588.0,84.1612,84.3209,84.0813,84.1712,84588.0
2024-10-29 12:30:00,84.3,84.47,84.13,84.42,56286.0,84.1612,84.3309,83.9915,84.281,56286.0
2024-10-29 12:40:00,84.41,84.63,84.22,84.3,111830.0,84.271,84.4907,84.0813,84.1612,111830.0
2024-10-29 12:50:00,84.28,84.39,84.08,84.13,168625.0,84.1412,84.251,83.9416,83.9915,168625.0
2024-10-29 13:00:00,84.12,84.69,84.12,84.53,103396.0,83.9815,84.5506,83.9815,84.3908,103396.0
2024-10-29 13:10:00,84.51,84.74,84.46,84.72,71255.0,84.3709,84.6005,84.3209,84.5805,71255.0
2024-10-29 13:20:00,84.73,84.73,84.42,84.5,87490.0,84.5905,84.5905,84.281,84.3609,87490.0
2024-10-29 13:30:00,84.51,84.73,84.46,84.73,60521.0,84.3709,84.5905,84.3209,84.5905,60521.0
2024-10-29 13:40:00,84.73,84.73,84.41,84.61,47784.0,84.5905,84.5905,84.271,84.4707,47784.0
2024-10-29 13:50:00,84.61,84.69,84.57,84.65,33365.0,84.4707,84.5506,84.4308,84.5106,33365.0
2024-10-29 14:00:00,84.63,84.75,84.56,84.74,63556.0,84.4907,84.6105,84.4208,84.6005,63556.0
2024-10-29 14:10:00,84.73,84.74,84.63,84.66,69130.0,84.5905,84.6005,84.4907,84.5206,69130.0
2024-10-29 14:20:00,84.66,84.91,84.66,84.89,139100.0,84.5206,84.7702,84.5206,84.7502,139100.0
2024-10-29 14:30:00,84.88,84.92,84.68,84.76,82966.0,84.7402,84.7802,84.5406,84.6204,82966.0
2024-10-29 14:40:00,84.76,84.81,84.63,84.64,54289.0,84.6204,84.6704,84.4907,84.5006,54289.0
2024-10-29 14:50:00,84.63,84.72,84.59,84.62,48032.0,84.4907,84.5805,84.4507,84.4807,48032.0
2024-10-29 15:00:00,84.62,84.93,84.6,84.87,116455.0,84.4807,84.7902,84.4607,84.7303,116455.0
2024-10-29 15:10:00,84.88,84.9,84.7,84.8,90729.0,84.7402,84.7602,84.5605,84.6604,90729.0
2024-10-29 15:20:00,84.79,85.24,84.76,85.18,393783.0,84.6504,85.0997,84.6204,85.0397,393783.0
2024-10-29 15:30:00,85.19,85.38,85.12,85.17,223739.0,85.0497,85.2394,84.9798,85.0298,223739.0
2024-10-29 15:40:00,85.16,85.21,84.9,85.19,226874.0,85.0198,85.0697,84.7602,85.0497,226874.0
2024-10-29 15:50:00,85.19,85.19,84.54,84.9,820337.0,85.0497,85.0497,84.4008,84.7602,820337.0
2024-10-30 09:30:00,83.41,84.1,83.25,83.85,256726.0,83.2727,83.9615,83.1129,83.7119,256726.0
2024-10-30 09:40:00,83.87,83.95,82.7,83.11,235803.0,83.7319,83.8118,82.5638,82.9732,235803.0
2024-10-30 09:50:00,83.11,83.6,83.02,83.57,90079.0,82.9732,83.4624,82.8833,83.4324,90079.0
2024-10-30 10:00:00,83.6,83.96,83.52,83.89,190835.0,83.4624,83.8218,83.3825,83.7519,190835.0
2024-10-30 10:10:00,83.87,83.99,83.63,83.72,85961.0,83.7319,83.8517,83.4923,83.5822,85961.0
2024-10-30 10:20:00,83.72,83.98,83.55,83.81,56993.0,83.5822,83.8417,83.4124,83.672,56993.0
2024-10-30 10:30:00,83.79,84.24,83.73,84.03,143523.0,83.652,84.1013,83.5921,83.8916,143523.0
2024-10-30 10:40:00,84.01,84.25,83.96,84.04,73593.0,83.8717,84.1113,83.8218,83.9016,73593.0
2024-10-30 10:50:00,84.03,84.04,83.64,83.68,109157.0,83.8916,83.9016,83.5023,83.5422,109157.0
2024-10-30 11:00:00,83.65,83.89,83.6,83.86,87013.0,83.5123,83.7519,83.4624,83.7219,87013.0
2024-10-30 11:10:00,83.86,83.86,83.37,83.58,91377.0,83.7219,83.7219,83.2327,83.4424,91377.0
2024-10-30 11:20:00,83.59,83.76,83.5,83.67,66316.0,83.4524,83.6221,83.3625,83.5322,66316.0
2024-10-30 11:30:00,83.65,83.65,83.25,83.28,113276.0,83.5123,83.5123,83.1129,83.1429,113276.0
2024-10-30 11:40:00,83.26,83.48,83.21,83.32,60361.0,83.1229,83.3425,83.073,83.1828,60361.0
2024-10-30 11:50:00,83.3,83.37,83.15,83.16,59896.0,83.1628,83.2327,83.0131,83.0231,59896.0
2024-10-30 12:00:00,83.15,83.2,82.99,83.09,82568.0,83.0131,83.063,82.8534,82.9532,82568.0
2024-10-30 12:10:00,83.08,83.26,83.04,83.04,59746.0,82.9432,83.1229,82.9033,82.9033,59746.0
2024-10-30 12:20:00,83.04,83.1,82.94,83.04,72456.0,82.9033,82.9632,82.8034,82.9033,72456.0
2024-10-30 12:30:00,83.03,83.06,82.81,83.01,60730.0,82.8933,82.9232,82.6737,82.8733,60730.0
2024-10-30 12:40:00,83.03,83.25,82.92,83.2,66232.0,82.8933,83.1129,82.7835,83.063,66232.0
2024-10-30 12:50:00,83.2,83.24,82.91,82.95,53036.0,83.063,83.1029,82.7735,82.8134,53036.0
2024-10-30 13:00:00,82.95,83.0,82.79,82.79,61335.0,82.8134,82.8633,82.6537,82.6537,61335.0
2024-10-30 13:10:00,82.8,82.81,82.6,82.61,62414.0,82.6637,82.6737,82.464,82.474,62414.0
2024-10-30 13:20:00,82.62,82.78,82.57,82.64,79343.0,82.484,82.6437,82.434,82.5039,79343.0
2024-10-30 13:30:00,82.65,82.77,82.49,82.56,106914.0,82.5139,82.6337,82.3542,82.4241,106914.0
2024-10-30 13:40:00,82.55,82.8,82.55,82.79,82185.0,82.4141,82.6637,82.4141,82.6537,82185.0
2024-10-30 13:50:00,82.79,82.89,82.62,82.65,96525.0,82.6537,82.7535,82.484,82.5139,96525.0
2024-10-30 14:00:00,82.65,82.75,82.59,82.74,87007.0,82.5139,82.6138,82.454,82.6038,87007.0
2024-10-30 14:10:00,82.73,82.76,82.56,82.59,121827.0,82.5938,82.6237,82.4241,82.454,121827.0
2024-10-30 14:20:00,82.59,82.71,82.49,82.51,79831.0,82.454,82.5738,82.3542,82.3741,79831.0
2024-10-30 14:30:00,82.53,82.84,82.52,82.73,83136.0,82.3941,82.7036,82.3841,82.5938,83136.0
2024-10-30 14:40:00,82.73,82.86,82.67,82.78,62998.0,82.5938,82.7236,82.5339,82.6437,62998.0
2024-10-30 14:50:00,82.78,82.88,82.69,82.77,94482.0,82.6437,82.7435,82.5538,82.6337,94482.0
2024-10-30 15:00:00,82.78,82.85,82.59,82.79,94165.0,82.6437,82.7136,82.454,82.6537,94165.0
2024-10-30 15:10:00,82.77,82.86,82.72,82.73,73895.0,82.6337,82.7236,82.5838,82.5938,73895.0
2024-10-30 15:20:00,82.74,82.81,82.69,82.71,73999.0,82.6038,82.6737,82.5538,82.5738,73999.0
2024-10-30 15:30:00,82.71,82.87,82.57,82.84,166807.0,82.5738,82.7336,82.434,82.7036,166807.0
2024-10-30 15:40:00,82.83,83.02,82.81,82.97,160310.0,82.6936,82.8833,82.6737,82.8334,160310.0
2024-10-30 15:50:00,82.95,83.03,82.56,82.75,1121978.0,82.8134,82.8933,82.4241,82.6138,1121978.0
2024-10-31 09:30:00,82.39,82.45,80.83,80.95,291325.0,82.2543,82.3142,80.6969,80.8167,291325.0
2024-10-31 09:40:00,80.9,81.15,80.51,80.51,163866.0,80.7668,81.0164,80.3774,80.3774,163866.0
2024-10-31 09:50:00,80.5,80.62,79.78,79.92,385466.0,80.3675,80.4873,79.6486,79.7884,385466.0
2024-10-31 10:00:00,79.9,80.21,79.72,80.07,151445.0,79.7684,80.0779,79.5887,79.9382,151445.0
2024-10-31 10:10:00,80.07,80.5,79.71,80.34,196578.0,79.9382,80.3675,79.5788,80.2077,196578.0
2024-10-31 10:20:00,80.34,80.61,80.08,80.19,121794.0,80.2077,80.4773,79.9481,80.058,121794.0
2024-10-31 10:30:00,80.19,80.35,79.94,80.01,95060.0,80.058,80.2177,79.8084,79.8783,95060.0
2024-10-31 10:40:00,80.03,80.11,79.58,79.62,155615.0,79.8982,79.9781,79.449,79.4889,155615.0
2024-10-31 10:50:00,79.61,79.74,79.45,79.58,152865.0,79.4789,79.6087,79.3192,79.449,152865.0
2024-10-31 11:00:00,79.57,79.87,79.25,79.81,142308.0,79.439,79.7385,79.1195,79.6786,142308.0
2024-10-31 11:10:00,79.82,80.03,79.59,79.86,140323.0,79.6886,79.8982,79.459,79.7285,140323.0
2024-10-31 11:20:00,79.86,80.18,79.85,80.13,96234.0,79.7285,80.048,79.7185,79.9981,96234.0
2024-10-31 11:30:00,80.13,80.21,80.01,80.03,83126.0,79.9981,80.0779,79.8783,79.8982,83126.0
2024-10-31 11:40:00,80.0,80.13,79.8,79.85,70141.0,79.8683,79.9981,79.6686,79.7185,70141.0
2024-10-31 11:50:00,79.86,80.04,79.74,80.04,105646.0,79.7285,79.9082,79.6087,79.9082,105646.0
2024-10-31 12:00:00,80.06,80.12,79.79,79.79,96412.0,79.9282,79.9881,79.6586,79.6586,96412.0
2024-10-31 12:10:00,79.79,80.19,79.76,80.11,94572.0,79.6586,80.058,79.6287,79.9781,94572.0
2024-10-31 12:20:00,80.14,80.21,79.98,80.16,70114.0,80.008,80.0779,79.8483,80.028,70114.0
2024-10-31 12:30:00,80.16,80.16,79.82,79.85,62093.0,80.028,80.028,79.6886,79.7185,62093.0
2024-10-31 12:40:00,79.84,79.99,79.78,79.83,49627.0,79.7085,79.8583,79.6486,79.6986,49627.0
2024-10-31 12:50:00,79.83,79.92,79.79,79.89,58881.0,79.6986,79.7884,79.6586,79.7585,58881.0
2024-10-31 13:00:00,79.89,80.08,79.81,80.04,72597.0,79.7585,79.9481,79.6786,79.9082,72597.0
2024-10-31 13:10:00,80.03,80.09,79.84,79.89,80858.0,79.8982,79.9581,79.7085,79.7585,80858.0
2024-10-31 13:20:00,79.9,79.98,79.75,79.8,84478.0,79.7684,79.8483,79.6187,79.6686,84478.0
2024-10-31 13:30:00,79.79,79.92,79.62,79.68,85831.0,79.6586,79.7884,79.4889,79.5488,85831.0
2024-10-31 13:40:00,79.67,79.77,79.5,79.61,62180.0,79.5388,79.6387,79.3691,79.4789,62180.0
2024-10-31 13:50:00,79.61,79.71,79.52,79.56,87377.0,79.4789,79.5788,79.3891,79.429,87377.0
2024-10-31 14:00:00,79.54,79.54,79.21,79.23,86735.0,79.409,79.409,79.0796,79.0995,86735.0
2024-10-31 14:10:00,79.23,79.41,79.15,79.32,83214.0,79.0995,79.2792,79.0197,79.1894,83214.0
2024-10-31 14:20:00,79.33,79.37,79.12,79.3,83505.0,79.1994,79.2393,78.9897,79.1694,83505.0
2024-10-31 14:30:00,79.31,79.37,79.05,79.15,118737.0,79.1794,79.2393,78.9198,79.0197,118737.0
2024-10-31 14:40:00,79.15,79.28,79.06,79.07,101836.0,79.0197,79.1495,78.9298,78.9398,101836.0
2024-10-31 14:50:00,79.07,79.33,79.07,79.33,103155.0,78.9398,79.1994,78.9398,79.1994,103155.0
2024-10-31 15:00:00,79.32,79.71,79.31,79.61,104958.0,79.1894,79.5788,79.1794,79.4789,104958.0
2024-10-31 15:10:00,79.61,79.65,79.42,79.65,79478.0,79.4789,79.5189,79.2892,79.5189,79478.0
2024-10-31 15:20:00,79.65,79.71,79.41,79.43,124049.0,79.5189,79.5788,79.2792,79.2992,124049.0
2024-10-31 15:30:00,79.44,79.78,79.42,79.72,139993.0,79.3092,79.6486,79.2892,79.5887,139993.0
2024-10-31 15:40:00,79.71,80.21,79.57,80.2,145824.0,79.5788,80.0779,79.439,80.0679,145824.0
2024-10-31 15:50:00,80.2,80.29,79.84,80.11,902133.0,80.0679,80.1578,79.7085,79.9781,902133.0
2024-11-01 09:30:00,84.24,85.18,83.73,84.3,1404501.0,84.1013,85.0397,83.5921,84.1612,1404501.0
2024-11-01 09:40:00,84.31,86.78,84.17,86.75,1213121.0,84.1712,86.6371,84.0314,86.6072,1213121.0
2024-11-01 09:50:00,86.76,87.17,86.11,86.95,1063936.0,86.6171,87.0265,85.9682,86.8068,1063936.0
2024-11-01 10:00:00,86.98,87.28,86.43,86.88,680907.0,86.8368,87.1363,86.2877,86.737,680907.0
2024-11-01 10:10:00,86.89,87.15,86.71,86.89,536151.0,86.7469,87.0065,86.5672,86.7469,536151.0
2024-11-01 10:20:00,86.89,87.02,86.32,86.41,328732.0,86.7469,86.8767,86.1779,86.2677,328732.0
2024-11-01 10:30:00,86.41,86.47,85.93,86.17,470064.0,86.2677,86.3276,85.7885,86.0281,470064.0
2024-11-01 10:40:00,86.19,86.21,85.0,85.22,381451.0,86.0481,86.0681,84.86,85.0797,381451.0
2024-11-01 10:50:00,85.19,85.28,84.66,85.25,238210.0,85.0497,85.1396,84.5206,85.1096,238210.0
2024-11-01 11:00:00,85.21,85.44,84.61,84.74,222530.0,85.0697,85.2993,84.4707,84.6005,222530.0
2024-11-01 11:10:00,84.74,85.09,84.52,85.09,311585.0,84.6005,84.9499,84.3808,84.9499,311585.0
2024-11-01 11:20:00,85.09,85.48,85.01,85.46,176296.0,84.9499,85.3393,84.87,85.3193,176296.0
2024-11-01 11:30:00,85.48,85.51,84.9,85.16,177670.0,85.3393,85.3692,84.7602,85.0198,177670.0
2024-11-01 11:40:00,85.14,85.33,85.02,85.05,168266.0,84.9998,85.1895,84.88,84.91,168266.0
2024-11-01 11:50:00,85.06,85.34,84.94,85.33,196167.0,84.9199,85.1995,84.8001,85.1895,196167.0
2024-11-01 12:00:00,85.33,85.9,85.3,85.89,374898.0,85.1895,85.7586,85.1596,85.7486,374898.0
2024-11-01 12:10:00,85.9,86.0,85.42,85.58,227644.0,85.7586,85.8584,85.2794,85.4391,227644.0
2024-11-01 12:20:00,85.57,85.6,85.28,85.29,157925.0,85.4291,85.4591,85.1396,85.1496,157925.0
2024-11-01 12:30:00,85.31,85.5,85.22,85.49,176920.0,85.1695,85.3592,85.0797,85.3492,176920.0
2024-11-01 12:40:00,85.48,85.56,85.01,85.02,154863.0,85.3393,85.4191,84.87,84.88,154863.0
2024-11-01 12:50:00,85.01,85.26,84.99,85.16,150474.0,84.87,85.1196,84.8501,85.0198,150474.0
2024-11-01 13:00:00,85.17,85.28,84.76,84.86,197878.0,85.0298,85.1396,84.6204,84.7203,197878.0
2024-11-01 13:10:00,84.85,85.07,84.8,84.9,89739.0,84.7103,84.9299,84.6604,84.7602,89739.0
2024-11-01 13:20:00,84.9,85.14,84.73,84.74,75935.0,84.7602,84.9998,84.5905,84.6005,75935.0
2024-11-01 13:30:00,84.75,84.75,84.29,84.43,208559.0,84.6105,84.6105,84.1512,84.291,208559.0
2024-11-01 13:40:00,84.44,84.64,84.35,84.52,131791.0,84.301,84.5006,84.2111,84.3808,131791.0
2024-11-01 13:50:00,84.52,84.66,83.98,84.06,142311.0,84.3808,84.5206,83.8417,83.9216,142311.0
2024-11-01 14:00:00,84.05,84.08,83.49,83.64,153793.0,83.9116,83.9416,83.3525,83.5023,153793.0
2024-11-01 14:10:00,83.64,84.14,83.61,83.99,276752.0,83.5023,84.0015,83.4723,83.8517,276752.0
2024-11-01 14:20:00,84.0,84.16,83.85,83.85,365640.0,83.8617,84.0214,83.7119,83.7119,365640.0
2024-11-01 14:30:00,83.84,83.85,83.56,83.74,86949.0,83.702,83.7119,83.4224,83.6021,86949.0
2024-11-01 14:40:00,83.74,83.9,83.62,83.69,97195.0,83.6021,83.7619,83.4823,83.5522,97195.0
2024-11-01 14:50:00,83.69,83.75,83.51,83.66,94542.0,83.5522,83.6121,83.3725,83.5223,94542.0
2024-11-01 15:00:00,83.66,84.05,83.44,84.0,157130.0,83.5223,83.9116,83.3026,83.8617,157130.0
2024-11-01 15:10:00,84.01,84.43,84.0,84.08,153629.0,83.8717,84.291,83.8617,83.9416,153629.0
2024-11-01 15:20:00,84.08,84.43,84.0,84.24,233782.0,83.9416,84.291,83.8617,84.1013,233782.0
2024-11-01 15:30:00,84.24,84.72,84.19,84.7,206095.0,84.1013,84.5805,84.0514,84.5605,206095.0
2024-11-01 15:40:00,84.73,84.81,84.1,84.12,244449.0,84.5905,84.6704,83.9615,83.9815,244449.0
2024-11-01 15:50:00,84.11,84.93,83.87,84.78,1578772.0,83.9715,84.7902,83.7319,84.6404,1578772.0
2024-11-04 09:30:00,83.81,84.37,83.11,83.85,627918.0,83.672,84.2311,82.9732,83.7119,627918.0
2024-11-04 09:40:00,83.9,84.48,83.71,84.03,238145.0,83.7619,84.3409,83.5722,83.8916,238145.0
2024-11-04 09:50:00,84.03,84.83,83.88,84.64,223294.0,83.8916,84.6903,83.7419,84.5006,223294.0
2024-11-04 10:00:00,84.63,84.95,84.36,84.69,143949.0,84.4907,84.8101,84.2211,84.5506,143949.0
2024-11-04 10:10:00,84.7,85.24,84.55,85.2,216983.0,84.5605,85.0997,84.4108,85.0597,216983.0
2024-11-04 10:20:00,85.22,85.47,84.97,85.44,160928.0,85.0797,85.3293,84.8301,85.2993,160928.0
2024-11-04 10:30:00,85.43,85.75,85.29,85.5,137161.0,85.2893,85.6088,85.1496,85.3592,137161.0
2024-11-04 10:40:00,85.5,85.82,85.33,85.66,116681.0,85.3592,85.6787,85.1895,85.519,116681.0
2024-11-04 10:50:00,85.66,85.66,85.3,85.36,100324.0,85.519,85.519,85.1596,85.2195,100324.0
2024-11-04 11:00:00,85.38,85.72,85.38,85.56,106104.0,85.2394,85.5789,85.2394,85.4191,106104.0
2024-11-04 11:10:00,85.58,85.77,85.5,85.62,86094.0,85.4391,85.6288,85.3592,85.479,86094.0
2024-11-04 11:20:00,85.62,85.91,85.51,85.73,194605.0,85.479,85.7685,85.3692,85.5888,194605.0
2024-11-04 11:30:00,85.71,85.75,85.38,85.41,154178.0,85.5689,85.6088,85.2394,85.2694,154178.0
2024-11-04 11:40:00,85.4,85.42,84.93,84.98,106636.0,85.2594,85.2794,84.7902,84.8401,106636.0
2024-11-04 11:50:00,84.96,85.02,84.43,84.64,111960.0,84.8201,84.88,84.291,84.5006,111960.0
2024-11-04 12:00:00,84.65,84.84,84.42,84.51,210444.0,84.5106,84.7003,84.281,84.3709,210444.0
2024-11-04 12:10:00,84.49,84.79,84.46,84.51,74477.0,84.3509,84.6504,84.3209,84.3709,74477.0
2024-11-04 12:20:00,84.48,84.99,84.48,84.88,68280.0,84.3409,84.8501,84.3409,84.7402,68280.0
2024-11-04 12:30:00,84.91,85.04,84.81,84.85,54439.0,84.7702,84.9,84.6704,84.7103,54439.0
2024-11-04 12:40:00,84.87,85.06,84.77,84.99,50702.0,84.7303,84.9199,84.6304,84.8501,50702.0
2024-11-04 12:50:00,85.0,85.07,84.84,84.95,66125.0,84.86,84.9299,84.7003,84.8101,66125.0
2024-11-04 13:00:00,84.97,85.08,84.67,84.73,55251.0,84.8301,84.9399,84.5306,84.5905,55251.0
2024-11-04 13:10:00,84.74,85.04,84.72,84.96,45776.0,84.6005,84.9,84.5805,84.8201,45776.0
2024-11-04 13:20:00,84.96,85.22,84.96,85.12,52204.0,84.8201,85.0797,84.8201,84.9798,52204.0
2024-11-04 13:30:00,85.1,85.35,85.05,85.32,48024.0,84.9599,85.2095,84.91,85.1795,48024.0
2024-11-04 13:40:00,85.32,85.5,85.27,85.3,54624.0,85.1795,85.3592,85.1296,85.1596,54624.0
2024-11-04 13:50:00,85.28,85.35,85.19,85.21,45857.0,85.1396,85.2095,85.0497,85.0697,45857.0
2024-11-04 14:00:00,85.23,85.32,85.14,85.25,41813.0,85.0897,85.1795,84.9998,85.1096,41813.0
2024-11-04 14:10:00,85.26,85.26,85.07,85.11,39000.0,85.1196,85.1196,84.9299,84.9699,39000.0
2024-11-04 14:20:00,85.11,85.15,84.94,84.95,51884.0,84.9699,85.0098,84.8001,84.8101,51884.0
2024-11-04 14:30:00,84.95,85.11,84.91,85.08,46644.0,84.8101,84.9699,84.7702,84.9399,46644.0
2024-11-04 14:40:00,85.08,85.15,84.96,84.99,36915.0,84.9399,85.0098,84.8201,84.8501,36915.0
2024-11-04 14:50:00,84.98,85.07,84.95,84.96,33407.0,84.8401,84.9299,84.8101,84.8201,33407.0
2024-11-04 15:00:00,84.97,85.06,84.88,85.02,59723.0,84.8301,84.9199,84.7402,84.88,59723.0
2024-11-04 15:10:00,85.0,85.0,84.79,84.93,65183.0,84.86,84.86,84.6504,84.7902,65183.0
2024-11-04 15:20:00,84.93,85.04,84.77,84.97,117104.0,84.7902,84.9,84.6304,84.8301,117104.0
2024-11-04 15:30:00,84.96,84.96,84.6,84.8,126024.0,84.8201,84.8201,84.4607,84.6604,126024.0
2024-11-04 15:40:00,84.8,85.05,84.78,85.0,173091.0,84.6604,84.91,84.6404,84.86,173091.0
2024-11-04 15:50:00,85.01,85.02,84.27,84.4,594122.0,84.87,84.88,84.1312,84.261,594122.0
2024-11-05 09:30:00,86.51,87.99,86.2,86.57,763738.0,86.3676,87.8451,86.0581,86.4275,763738.0
2024-11-05 09:40:00,86.56,87.21,86.56,87.12,184314.0,86.4175,87.0664,86.4175,86.9766,184314.0
2024-11-05 09:50:00,87.13,87.26,86.63,86.89,154343.0,86.9865,87.1163,86.4874,86.7469,154343.0
2024-11-05 10:00:00,86.95,87.26,86.77,86.86,100455.0,86.8068,87.1163,86.6271,86.717,100455.0
2024-11-05 10:10:00,86.89,87.09,86.75,86.78,174609.0,86.7469,86.9466,86.6072,86.6371,174609.0
2024-11-05 10:20:00,86.8,87.16,86.43,86.5,121304.0,86.6571,87.0165,86.2877,86.3576,121304.0
2024-11-05 10:30:00,86.52,86.74,86.11,86.23,126712.0,86.3775,86.5972,85.9682,86.088,126712.0
2024-11-05 10:40:00,86.23,86.39,86.1,86.25,99797.0,86.088,86.2478,85.9582,86.108,99797.0
2024-11-05 10:50:00,86.23,86.29,85.92,86.14,175176.0,86.088,86.1479,85.7785,85.9982,175176.0
2024-11-05 11:00:00,86.13,86.41,85.92,86.31,89180.0,85.9882,86.2677,85.7785,86.1679,89180.0
2024-11-05 11:10:00,86.31,86.33,85.67,85.69,222919.0,86.1679,86.1879,85.5289,85.5489,222919.0
2024-11-05 11:20:00,85.71,85.82,85.6,85.6,145283.0,85.5689,85.6787,85.4591,85.4591,145283.0
2024-11-05 11:30:00,85.57,85.78,85.4,85.45,94379.0,85.4291,85.6388,85.2594,85.3093,94379.0
2024-11-05 11:40:00,85.45,85.61,85.22,85.48,79157.0,85.3093,85.469,85.0797,85.3393,79157.0
2024-11-05 11:50:00,85.48,85.59,85.37,85.4,96289.0,85.3393,85.4491,85.2294,85.2594,96289.0
2024-11-05 12:00:00,85.4,85.4,85.07,85.23,87969.0,85.2594,85.2594,84.9299,85.0897,87969.0
2024-11-05 12:10:00,85.23,85.38,85.1,85.3,70907.0,85.0897,85.2394,84.9599,85.1596,70907.0
2024-11-05 12:20:00,85.3,85.48,85.24,85.39,48892.0,85.1596,85.3393,85.0997,85.2494,48892.0
2024-11-05 12:30:00,85.36,85.81,85.31,85.63,83125.0,85.2195,85.6687,85.1695,85.489,83125.0
2024-11-05 12:40:00,85.65,85.93,85.52,85.82,78543.0,85.509,85.7885,85.3792,85.6787,78543.0
2024-11-05 12:50:00,85.81,85.85,85.63,85.67,74346.0,85.6687,85.7086,85.489,85.5289,74346.0
2024-11-05 13:00:00,85.67,86.07,85.63,85.99,69478.0,85.5289,85.9283,85.489,85.8484,69478.0
2024-11-05 13:10:00,85.97,86.15,85.82,86.09,55641.0,85.8284,86.0082,85.6787,85.9483,55641.0
2024-11-05 13:20:00,86.11,86.19,85.95,86.03,73185.0,85.9682,86.0481,85.8085,85.8883,73185.0
2024-11-05 13:30:00,86.02,86.07,85.86,86.07,56021.0,85.8784,85.9283,85.7186,85.9283,56021.0
2024-11-05 13:40:00,86.08,86.33,85.95,86.25,79532.0,85.9383,86.1879,85.8085,86.108,79532.0
2024-11-05 13:50:00,86.28,86.34,86.16,86.29,89540.0,86.1379,86.1978,86.0181,86.1479,89540.0
2024-11-05 14:00:00,86.29,86.48,86.16,86.48,107042.0,86.1479,86.3376,86.0181,86.3376,107042.0
2024-11-05 14:10:00,86.46,86.55,86.37,86.41,65251.0,86.3176,86.4075,86.2278,86.2677,65251.0
2024-11-05 14:20:00,86.41,86.65,86.32,86.53,94463.0,86.2677,86.5073,86.1779,86.3875,94463.0
2024-11-05 14:30:00,86.53,86.64,86.5,86.6,81606.0,86.3875,86.4973,86.3576,86.4574,81606.0
2024-11-05 14:40:00,86.59,86.64,86.43,86.47,128299.0,86.4474,86.4973,86.2877,86.3276,128299.0
2024-11-05 14:50:00,86.47,86.52,86.13,86.25,101727.0,86.3276,86.3775,85.9882,86.108,101727.0
2024-11-05 15:00:00,86.25,86.63,86.11,86.61,107719.0,86.108,86.4874,85.9682,86.4674,107719.0
2024-11-05 15:10:00,86.61,86.8,86.61,86.8,124810.0,86.4674,86.6571,86.4674,86.6571,124810.0
2024-11-05 15:20:00,86.8,86.84,86.52,86.79,124942.0,86.6571,86.697,86.3775,86.6471,124942.0
2024-11-05 15:30:00,86.79,87.09,86.74,86.95,169956.0,86.6471,86.9466,86.5972,86.8068,169956.0
2024-11-05 15:40:00,86.95,87.13,86.78,87.1,194210.0,86.8068,86.9865,86.6371,86.9566,194210.0
2024-11-05 15:50:00,87.1,87.43,86.96,87.22,1234916.0,86.9566,87.286,86.8168,87.0764,1234916.0
2024-11-06 09:30:00,89.42,90.69,89.03,90.41,857245.0,89.2728,90.5407,88.8834,90.2611,857245.0
2024-11-06 09:40:00,90.43,90.48,88.72,88.91,297938.0,90.2811,90.331,88.5739,88.7636,297938.0
2024-11-06 09:50:00,88.96,89.49,88.48,89.31,187438.0,88.8135,89.3427,88.3343,89.1629,187438.0
2024-11-06 10:00:00,89.34,89.93,89.31,89.68,222319.0,89.1929,89.7819,89.1629,89.5323,222319.0
2024-11-06 10:10:00,89.7,90.65,89.58,90.39,320563.0,89.5523,90.5007,89.4325,90.2412,320563.0
2024-11-06 10:20:00,90.41,90.52,90.04,90.29,266533.0,90.2611,90.371,89.8917,90.1413,266533.0
2024-11-06 10:30:00,90.3,90.52,90.01,90.21,288087.0,90.1513,90.371,89.8618,90.0615,288087.0
2024-11-06 10:40:00,90.24,90.57,90.01,90.46,289803.0,90.0914,90.4209,89.8618,90.3111,289803.0
2024-11-06 10:50:00,90.45,90.46,90.01,90.22,241506.0,90.3011,90.3111,89.8618,90.0715,241506.0
2024-11-06 11:00:00,90.22,90.3,89.85,90.17,194347.0,90.0715,90.1513,89.7021,90.0215,194347.0
2024-11-06 11:10:00,90.15,90.73,90.14,90.64,291332.0,90.0016,90.5806,89.9916,90.4908,291332.0
2024-11-06 11:20:00,90.65,90.99,90.45,90.98,227978.0,90.5007,90.8402,90.3011,90.8302,227978.0
2024-11-06 11:30:00,90.97,91.12,90.83,91.03,140152.0,90.8202,90.97,90.6804,90.8801,140152.0
2024-11-06 11:40:00,91.04,91.1,90.67,90.9,110478.0,90.8901,90.95,90.5207,90.7503,110478.0
2024-11-06 11:50:00,90.89,91.05,90.7,91.0,124067.0,90.7403,90.9001,90.5507,90.8502,124067.0
2024-11-06 12:00:00,90.99,91.31,90.94,91.14,151705.0,90.8402,91.1597,90.7903,90.9899,151705.0
2024-11-06 12:10:00,91.15,91.27,90.95,91.08,88189.0,90.9999,91.1197,90.8002,90.93,88189.0
2024-11-06 12:20:00,91.09,91.23,90.92,91.22,94486.0,90.94,91.0798,90.7703,91.0698,94486.0
2024-11-06 12:30:00,91.22,91.23,90.94,90.94,176169.0,91.0698,91.0798,90.7903,90.7903,176169.0
2024-11-06 12:40:00,90.98,91.19,90.93,91.11,121654.0,90.8302,91.0399,90.7803,90.96,121654.0
2024-11-06 12:50:00,91.1,91.17,90.98,91.1,89678.0,90.95,91.0199,90.8302,90.95,89678.0
2024-11-06 13:00:00,91.09,91.48,91.03,91.33,165552.0,90.94,91.3294,90.8801,91.1796,165552.0
2024-11-06 13:10:00,91.32,91.47,91.23,91.39,117661.0,91.1696,91.3194,91.0798,91.2395,117661.0
2024-11-06 13:20:00,91.4,91.68,91.35,91.63,189556.0,91.2495,91.529,91.1996,91.4791,189556.0
2024-11-06 13:30:00,91.63,91.71,91.33,91.37,154771.0,91.4791,91.559,91.1796,91.2196,154771.0
2024-11-06 13:40:00,91.38,91.43,91.08,91.28,140633.0,91.2295,91.2795,90.93,91.1297,140633.0
2024-11-06 13:50:00,91.28,91.37,91.06,91.28,167597.0,91.1297,91.2196,90.9101,91.1297,167597.0
2024-11-06 14:00:00,91.29,91.39,91.12,91.26,163581.0,91.1397,91.2395,90.97,91.1097,163581.0
2024-11-06 14:10:00,91.24,91.25,90.95,90.98,162583.0,91.0898,91.0998,90.8002,90.8302,162583.0
2024-11-06 14:20:00,90.99,91.28,90.91,91.19,164910.0,90.8402,91.1297,90.7603,91.0399,164910.0
2024-11-06 14:30:00,91.2,91.2,91.04,91.08,182850.0,91.0498,91.0498,90.8901,90.93,182850.0
2024-11-06 14:40:00,91.08,91.25,91.05,91.14,153984.0,90.93,91.0998,90.9001,90.9899,153984.0
2024-11-06 14:50:00,91.14,91.28,90.89,91.11,218283.0,90.9899,91.1297,90.7403,90.96,218283.0
2024-11-06 15:00:00,91.1,91.29,90.94,91.23,195001.0,90.95,91.1397,90.7903,91.0798,195001.0
2024-11-06 15:10:00,91.23,91.34,90.99,91.21,109507.0,91.0798,91.1896,90.8402,91.0598,109507.0
2024-11-06 15:20:00,91.21,91.22,90.86,91.16,154300.0,91.0598,91.0698,90.7104,91.0099,154300.0
2024-11-06 15:30:00,91.15,91.3,91.09,91.1,136097.0,90.9999,91.1497,90.94,90.95,136097.0
2024-11-06 15:40:00,91.09,91.23,90.94,91.18,223827.0,90.94,91.0798,90.7903,91.0299,223827.0
2024-11-06 15:50:00,91.18,91.18,90.52,90.66,1194313.0,91.0299,91.0299,90.371,90.5107,1194313.0
2024-11-07 09:30:00,91.72,92.61,91.7,92.29,636291.0,91.569,92.4575,91.549,92.138,636291.0
2024-11-07 09:40:00,92.26,92.45,91.82,92.03,243592.0,92.1081,92.2978,91.6688,91.8785,243592.0
2024-11-07 09:50:00,92.07,92.72,91.97,92.7,391099.0,91.9184,92.5673,91.8186,92.5474,391099.0
2024-11-07 10:00:00,92.7,93.28,92.55,93.15,359455.0,92.5474,93.1264,92.3976,92.9966,359455.0
2024-11-07 10:10:00,93.14,93.62,92.71,92.75,279437.0,92.9866,93.4659,92.5574,92.5973,279437.0
2024-11-07 10:20:00,92.76,92.86,92.46,92.68,93799.0,92.6073,92.7071,92.3078,92.5274,93799.0
2024-11-07 10:30:00,92.68,92.88,92.41,92.62,164608.0,92.5274,92.7271,92.2578,92.4675,164608.0
2024-11-07 10:40:00,92.62,92.96,92.5,92.87,168783.0,92.4675,92.8069,92.3477,92.7171,168783.0
2024-11-07 10:50:00,92.89,93.16,92.83,93.05,97215.0,92.7371,93.0066,92.6772,92.8968,97215.0
2024-11-07 11:00:00,93.03,93.16,92.57,92.59,108476.0,92.8768,93.0066,92.4176,92.4375,108476.0
2024-11-07 11:10:00,92.59,92.59,92.18,92.37,142195.0,92.4375,92.4375,92.0282,92.2179,142195.0
2024-11-07 11:20:00,92.36,92.57,92.33,92.41,60251.0,92.2079,92.4176,92.178,92.2578,60251.0
2024-11-07 11:30:00,92.38,92.53,92.3,92.39,116706.0,92.2279,92.3776,92.148,92.2379,116706.0
2024-11-07 11:40:00,92.39,92.58,92.2,92.32,93977.0,92.2379,92.4276,92.0482,92.168,93977.0
2024-11-07 11:50:00,92.32,92.54,92.26,92.5,74661.0,92.168,92.3876,92.1081,92.3477,74661.0
2024-11-07 12:00:00,92.49,92.73,92.23,92.61,590267.0,92.3377,92.5773,92.0781,92.4575,590267.0
2024-11-07 12:10:00,92.6,93.17,92.53,93.01,182069.0,92.4475,93.0166,92.3776,92.8569,182069.0
2024-11-07 12:20:00,93.0,93.18,92.85,93.16,86494.0,92.8469,93.0266,92.6971,93.0066,86494.0
2024-11-07 12:30:00,93.16,93.28,93.02,93.18,110746.0,93.0066,93.1264,92.8668,93.0266,110746.0
2024-11-07 12:40:00,93.17,93.17,92.99,93.0,78355.0,93.0166,93.0166,92.8369,92.8469,78355.0
2024-11-07 12:50:00,93.01,93.16,92.99,93.12,52873.0,92.8569,93.0066,92.8369,92.9667,52873.0
2024-11-07 13:00:00,93.11,93.11,92.86,92.89,103732.0,92.9567,92.9567,92.7071,92.7371,103732.0
2024-11-07 13:10:00,92.9,93.02,92.76,92.86,108541.0,92.747,92.8668,92.6073,92.7071,108541.0
2024-11-07 13:20:00,92.89,93.09,92.88,93.05,74832.0,92.7371,92.9367,92.7271,92.8968,74832.0
2024-11-07 13:30:00,93.03,93.09,92.94,93.06,57741.0,92.8768,92.9367,92.787,92.9068,57741.0
2024-11-07 13:40:00,93.04,93.08,92.94,93.04,72152.0,92.8868,92.9267,92.787,92.8868,72152.0
2024-11-07 13:50:00,93.05,93.25,92.88,92.98,112076.0,92.8968,93.0965,92.7271,92.8269,112076.0
2024-11-07 14:00:00,92.97,93.45,92.95,93.42,114105.0,92.8169,93.2961,92.797,93.2662,114105.0
2024-11-07 14:10:00,93.41,93.43,93.18,93.23,67512.0,93.2562,93.2762,93.0266,93.0765,67512.0
2024-11-07 14:20:00,93.22,93.29,93.12,93.21,69315.0,93.0665,93.1364,92.9667,93.0565,69315.0
2024-11-07 14:30:00,93.2,93.55,93.2,93.5,111099.0,93.0465,93.396,93.0465,93.3461,111099.0
2024-11-07 14:40:00,93.5,93.66,93.18,93.58,126014.0,93.3461,93.5058,93.0266,93.4259,126014.0
2024-11-07 14:50:00,93.58,93.65,93.31,93.6,84650.0,93.4259,93.4958,93.1564,93.4459,84650.0
2024-11-07 15:00:00,93.61,93.62,93.27,93.3,103528.0,93.4559,93.4659,93.1164,93.1464,103528.0
2024-11-07 15:10:00,93.3,93.56,93.27,93.27,68031.0,93.1464,93.406,93.1164,93.1164,68031.0
2024-11-07 15:20:00,93.27,93.5,93.17,93.43,118046.0,93.1164,93.3461,93.0166,93.2762,118046.0
2024-11-07 15:30:00,93.43,93.8,93.42,93.58,227853.0,93.2762,93.6456,93.2662,93.4259,227853.0
2024-11-07 15:40:00,93.58,93.81,93.57,93.71,300341.0,93.4259,93.6555,93.4159,93.5557,300341.0
2024-11-07 15:50:00,93.7,94.07,93.56,93.93,819663.0,93.5457,93.9151,93.406,93.7753,819663.0
2024-11-08 09:30:00,93.58,94.96,93.35,94.45,484074.0,93.4259,94.8036,93.1963,94.2945,484074.0
2024-11-08 09:40:00,94.47,94.95,94.01,94.89,208123.0,94.3145,94.7937,93.8552,94.7338,208123.0
2024-11-08 09:50:00,94.89,95.09,94.54,94.63,359113.0,94.7338,94.9334,94.3843,94.4742,359113.0
2024-11-08 10:00:00,94.57,94.93,94.31,94.34,143623.0,94.4143,94.7737,94.1547,94.1847,143623.0
2024-11-08 10:10:00,94.34,94.52,94.08,94.47,130602.0,94.1847,94.3644,93.9251,94.3145,130602.0
2024-11-08 10:20:00,94.41,94.71,94.3,94.68,169267.0,94.2546,94.5541,94.1447,94.5241,169267.0
2024-11-08 10:30:00,94.65,94.92,94.36,94.69,78026.0,94.4942,94.7637,94.2046,94.5341,78026.0
2024-11-08 10:40:00,94.68,94.79,94.32,94.44,99254.0,94.5241,94.6339,94.1647,94.2845,99254.0
2024-11-08 10:50:00,94.45,94.79,94.34,94.38,309779.0,94.2945,94.6339,94.1847,94.2246,309779.0
2024-11-08 11:00:00,94.4,94.49,94.04,94.06,138187.0,94.2446,94.3344,93.8852,93.9051,138187.0
2024-11-08 11:10:00,94.06,94.08,93.67,93.76,130528.0,93.9051,93.9251,93.5158,93.6056,130528.0
2024-11-08 11:20:00,93.76,93.8,93.42,93.44,73945.0,93.6056,93.6456,93.2662,93.2861,73945.0
2024-11-08 11:30:00,93.46,93.48,92.94,93.34,192906.0,93.3061,93.3261,92.787,93.1863,192906.0
2024-11-08 11:40:00,93.34,94.0,93.31,93.85,90529.0,93.1863,93.8452,93.1564,93.6955,90529.0
2024-11-08 11:50:00,93.87,94.25,93.82,94.0,89632.0,93.7154,94.0948,93.6655,93.8452,89632.0
2024-11-08 12:00:00,93.99,94.02,93.75,93.92,39167.0,93.8352,93.8652,93.5956,93.7654,39167.0
2024-11-08 12:10:00,93.91,93.93,93.69,93.83,63920.0,93.7554,93.7753,93.5357,93.6755,63920.0
2024-11-08 12:20:00,93.83,94.02,93.82,94.0,58770.0,93.6755,93.8652,93.6655,93.8452,58770.0
2024-11-08 12:30:00,93.99,94.16,93.95,93.98,45379.0,93.8352,94.005,93.7953,93.8253,45379.0
2024-11-08 12:40:00,93.96,94.05,93.88,93.98,28331.0,93.8053,93.8951,93.7254,93.8253,28331.0
2024-11-08 12:50:00,93.99,94.16,93.97,94.13,59394.0,93.8352,94.005,93.8153,93.975,59394.0
2024-11-08 13:00:00,94.13,94.42,94.1,94.34,52191.0,93.975,94.2645,93.9451,94.1847,52191.0
2024-11-08 13:10:00,94.36,94.55,94.33,94.51,72793.0,94.2046,94.3943,94.1747,94.3544,72793.0
2024-11-08 13:20:00,94.55,94.62,94.36,94.56,269265.0,94.3943,94.4642,94.2046,94.4043,269265.0
2024-11-08 13:30:00,94.52,94.56,94.09,94.2,49168.0,94.3644,94.4043,93.9351,94.0449,49168.0
2024-11-08 13:40:00,94.17,94.19,93.89,94.01,62397.0,94.0149,94.0349,93.7354,93.8552,62397.0
2024-11-08 13:50:00,94.02,94.1,93.78,94.08,48077.0,93.8652,93.9451,93.6256,93.9251,48077.0
2024-11-08 14:00:00,94.04,94.08,93.95,94.05,38291.0,93.8852,93.9251,93.7953,93.8951,38291.0
2024-11-08 14:10:00,94.07,94.07,93.89,93.92,33974.0,93.9151,93.9151,93.7354,93.7654,33974.0
2024-11-08 14:20:00,93.91,94.17,93.91,94.17,65185.0,93.7554,94.0149,93.7554,94.0149,65185.0
2024-11-08 14:30:00,94.15,94.15,93.99,94.06,61857.0,93.995,93.995,93.8352,93.9051,61857.0
2024-11-08 14:40:00,94.05,94.3,94.05,94.27,67214.0,93.8951,94.1447,93.8951,94.1148,67214.0
2024-11-08 14:50:00,94.28,94.28,93.87,93.94,50554.0,94.1248,94.1248,93.7154,93.7853,50554.0
2024-11-08 15:00:00,93.93,94.07,93.76,94.02,64479.0,93.7753,93.9151,93.6056,93.8652,64479.0
2024-11-08 15:10:00,94.02,94.03,93.87,93.94,80154.0,93.8652,93.8752,93.7154,93.7853,80154.0
2024-11-08 15:20:00,93.92,93.92,93.74,93.87,72465.0,93.7654,93.7654,93.5857,93.7154,72465.0
2024-11-08 15:30:00,93.88,94.06,93.75,94.02,88612.0,93.7254,93.9051,93.5956,93.8652,88612.0
2024-11-08 15:40:00,94.02,94.06,93.89,93.93,84224.0,93.8652,93.9051,93.7354,93.7753,84224.0
2024-11-08 15:50:00,93.92,94.17,93.75,93.8,486893.0,93.7654,94.0149,93.5956,93.6456,486893.0
2024-11-11 09:30:00,93.5,94.23,93.18,93.22,284159.0,93.3461,94.0748,93.0266,93.0665,284159.0
2024-11-11 09:40:00,93.23,93.23,91.66,91.79,380223.0,93.0765,93.0765,91.5091,91.6389,380223.0
2024-11-11 09:50:00,91.79,92.05,90.84,90.86,391865.0,91.6389,91.8984,90.6904,90.7104,391865.0
2024-11-11 10:00:00,90.87,91.43,90.74,91.38,354831.0,90.7204,91.2795,90.5906,91.2295,354831.0
2024-11-11 10:10:00,91.38,91.52,91.13,91.39,193939.0,91.2295,91.3693,90.98,91.2395,193939.0
2024-11-11 10:20:00,91.37,91.76,91.34,91.53,153883.0,91.2196,91.6089,91.1896,91.3793,153883.0
2024-11-11 10:30:00,91.53,91.91,91.51,91.9,126204.0,91.3793,91.7587,91.3593,91.7487,126204.0
2024-11-11 10:40:00,91.9,91.9,91.28,91.41,143321.0,91.7487,91.7487,91.1297,91.2595,143321.0
2024-11-11 10:50:00,91.41,91.68,91.23,91.44,126844.0,91.2595,91.529,91.0798,91.2894,126844.0
2024-11-11 11:00:00,91.44,91.44,91.12,91.15,168780.0,91.2894,91.2894,90.97,90.9999,168780.0
2024-11-11 11:10:00,91.16,91.54,90.81,91.53,272563.0,91.0099,91.3893,90.6605,91.3793,272563.0
2024-11-11 11:20:00,91.54,91.72,91.24,91.26,125384.0,91.3893,91.569,91.0898,91.1097,125384.0
2024-11-11 11:30:00,91.22,91.31,91.03,91.28,85940.0,91.0698,91.1597,90.8801,91.1297,85940.0
2024-11-11 11:40:00,91.26,91.26,90.98,91.04,56329.0,91.1097,91.1097,90.8302,90.8901,56329.0
2024-11-11 11:50:00,91.04,91.18,90.92,91.0,90002.0,90.8901,91.0299,90.7703,90.8502,90002.0
2024-11-11 12:00:00,90.96,91.3,90.89,91.25,47234.0,90.8102,91.1497,90.7403,91.0998,47234.0
2024-11-11 12:10:00,91.24,91.31,90.95,91.01,42632.0,91.0898,91.1597,90.8002,90.8601,42632.0
2024-11-11 12:20:00,91.03,91.19,90.95,90.96,54570.0,90.8801,91.0399,90.8002,90.8102,54570.0
2024-11-11 12:30:00,90.96,91.43,90.96,91.37,75029.0,90.8102,91.2795,90.8102,91.2196,75029.0
2024-11-11 12:40:00,91.38,91.51,91.23,91.47,82968.0,91.2295,91.3593,91.0798,91.3194,82968.0
2024-11-11 12:50:00,91.45,91.47,91.05,91.1,193882.0,91.2994,91.3194,90.9001,90.95,193882.0
2024-11-11 13:00:00,91.07,91.07,90.64,90.67,124496.0,90.9201,90.9201,90.4908,90.5207,124496.0
2024-11-11 13:10:00,90.66,90.69,90.35,90.41,109064.0,90.5107,90.5407,90.2012,90.2611,109064.0
2024-11-11 13:20:00,90.44,90.69,90.37,90.69,111563.0,90.2911,90.5407,90.2212,90.5407,111563.0
2024-11-11 13:30:00,90.68,91.05,90.62,90.94,76125.0,90.5307,90.9001,90.4708,90.7903,76125.0
2024-11-11 13:40:00,90.93,91.2,90.91,91.17,64914.0,90.7803,91.0498,90.7603,91.0199,64914.0
2024-11-11 13:50:00,91.18,91.33,91.09,91.3,133108.0,91.0299,91.1796,90.94,91.1497,133108.0
2024-11-11 14:00:00,91.3,91.44,91.21,91.31,133275.0,91.1497,91.2894,91.0598,91.1597,133275.0
2024-11-11 14:10:00,91.31,91.31,91.08,91.13,77997.0,91.1597,91.1597,90.93,90.98,77997.0
2024-11-11 14:20:00,91.12,91.13,90.66,90.7,94624.0,90.97,90.98,90.5107,90.5507,94624.0
2024-11-11 14:30:00,90.7,91.02,90.61,90.99,74053.0,90.5507,90.8701,90.4608,90.8402,74053.0
2024-11-11 14:40:00,91.0,91.3,90.92,91.29,79371.0,90.8502,91.1497,90.7703,91.1397,79371.0
2024-11-11 14:50:00,91.32,91.68,91.32,91.67,99607.0,91.1696,91.529,91.1696,91.5191,99607.0
2024-11-11 15:00:00,91.67,92.04,91.18,92.02,266899.0,91.5191,91.8885,91.0299,91.8685,266899.0
2024-11-11 15:10:00,92.03,92.24,91.87,92.17,130060.0,91.8785,92.0881,91.7187,92.0182,130060.0
2024-11-11 15:20:00,92.16,92.26,92.06,92.08,110688.0,92.0083,92.1081,91.9084,91.9284,110688.0
2024-11-11 15:30:00,92.08,92.44,92.0,92.37,139927.0,91.9284,92.2878,91.8485,92.2179,139927.0
2024-11-11 15:40:00,92.37,92.42,92.07,92.15,111639.0,92.2179,92.2678,91.9184,91.9983,111639.0
2024-11-11 15:50:00,92.15,92.42,92.06,92.26,537469.0,91.9983,92.2678,91.9084,92.1081,537469.0
2024-11-12 09:30:00,92.24,93.13,91.66,92.86,524469.0,92.0881,92.9767,91.5091,92.7071,524469.0
2024-11-12 09:40:00,92.88,93.06,92.47,92.95,127949.0,92.7271,92.9068,92.3177,92.797,127949.0
2024-11-12 09:50:00,92.94,93.81,92.76,93.57,267860.0,92.787,93.6555,92.6073,93.4159,267860.0
2024-11-12 10:00:00,93.56,93.76,92.79,92.9,212991.0,93.406,93.6056,92.6372,92.747,212991.0
2024-11-12 10:10:00,92.87,93.3,92.84,93.09,84302.0,92.7171,93.1464,92.6871,92.9367,84302.0
2024-11-12 10:20:00,93.08,93.53,92.96,93.36,80431.0,92.9267,93.376,92.8069,93.2063,80431.0
2024-11-12 10:30:00,93.38,93.43,92.99,93.08,134406.0,93.2262,93.2762,92.8369,92.9267,134406.0
2024-11-12 10:40:00,93.05,93.1,92.57,92.92,121291.0,92.8968,92.9467,92.4176,92.767,121291.0
2024-11-12 10:50:00,92.93,93.14,92.64,92.67,84769.0,92.777,92.9866,92.4875,92.5174,84769.0
2024-11-12 11:00:00,92.69,92.7,92.13,92.13,106517.0,92.5374,92.5474,91.9783,91.9783,106517.0
2024-11-12 11:10:00,92.17,92.34,91.82,92.34,60362.0,92.0182,92.188,91.6688,92.188,60362.0
2024-11-12 11:20:00,92.32,92.34,92.0,92.27,160332.0,92.168,92.188,91.8485,92.1181,160332.0
2024-11-12 11:30:00,92.27,92.6,92.23,92.49,150890.0,92.1181,92.4475,92.0781,92.3377,150890.0
2024-11-12 11:40:00,92.5,92.64,92.23,92.36,141519.0,92.3477,92.4875,92.0781,92.2079,141519.0
2024-11-12 11:50:00,92.34,92.71,91.97,91.97,80771.0,92.188,92.5574,91.8186,91.8186,80771.0
2024-11-12 12:00:00,91.96,92.23,91.85,92.02,64891.0,91.8086,92.0781,91.6988,91.8685,64891.0
2024-11-12 12:10:00,92.04,92.25,92.01,92.18,63370.0,91.8885,92.0981,91.8585,92.0282,63370.0
2024-11-12 12:20:00,92.18,92.44,92.13,92.41,88496.0,92.0282,92.2878,91.9783,92.2578,88496.0
2024-11-12 12:30:00,92.41,92.5,92.31,92.41,46499.0,92.2578,92.3477,92.158,92.2578,46499.0
2024-11-12 12:40:00,92.39,92.39,92.11,92.22,86182.0,92.2379,92.2379,91.9583,92.0682,86182.0
2024-11-12 12:50:00,92.22,92.24,91.83,91.83,74098.0,92.0682,92.0881,91.6788,91.6788,74098.0
2024-11-12 13:00:00,91.82,91.93,91.57,91.62,102669.0,91.6688,91.7786,91.4192,91.4691,102669.0
2024-11-12 13:10:00,91.63,91.98,91.56,91.94,146595.0,91.4791,91.8286,91.4092,91.7886,146595.0
2024-11-12 13:20:00,91.93,92.22,91.71,92.16,90544.0,91.7786,92.0682,91.559,92.0083,90544.0
2024-11-12 13:30:00,92.18,92.51,92.16,92.28,70663.0,92.0282,92.3577,92.0083,92.1281,70663.0
2024-11-12 13:40:00,92.29,92.45,92.15,92.32,48907.0,92.138,92.2978,91.9983,92.168,48907.0
2024-11-12 13:50:00,92.31,92.44,92.23,92.23,75868.0,92.158,92.2878,92.0781,92.0781,75868.0
2024-11-12 14:00:00,92.23,92.48,92.2,92.43,117604.0,92.0781,92.3277,92.0482,92.2778,117604.0
2024-11-12 14:10:00,92.43,92.64,92.32,92.59,102545.0,92.2778,92.4875,92.168,92.4375,102545.0
2024-11-12 14:20:00,92.55,92.63,92.29,92.3,99227.0,92.3976,92.4775,92.138,92.148,99227.0
2024-11-12 14:30:00,92.31,92.57,92.3,92.39,104490.0,92.158,92.4176,92.148,92.2379,104490.0
2024-11-12 14:40:00,92.4,92.57,92.35,92.54,51874.0,92.2479,92.4176,92.1979,92.3876,51874.0
2024-11-12 14:50:00,92.54,92.59,92.4,92.5,62153.0,92.3876,92.4375,92.2479,92.3477,62153.0
2024-11-12 15:00:00,92.49,92.52,92.19,92.23,167177.0,92.3377,92.3677,92.0382,92.0781,167177.0
2024-11-12 15:10:00,92.23,92.47,92.18,92.45,82719.0,92.0781,92.3177,92.0282,92.2978,82719.0
2024-11-12 15:20:00,92.47,92.54,92.38,92.47,90969.0,92.3177,92.3876,92.2279,92.3177,90969.0
2024-11-12 15:30:00,92.47,92.64,92.44,92.46,171173.0,92.3177,92.4875,92.2878,92.3078,171173.0
2024-11-12 15:40:00,92.45,92.61,92.35,92.46,113335.0,92.2978,92.4575,92.1979,92.3078,113335.0
2024-11-12 15:50:00,92.47,92.81,92.32,92.79,655470.0,92.3177,92.6572,92.168,92.6372,655470.0
2024-11-13 09:30:00,91.45,92.85,91.45,92.39,356997.0,91.2994,92.6971,91.2994,92.2379,356997.0
2024-11-13 09:40:00,92.36,92.81,92.2,92.47,123941.0,92.2079,92.6572,92.0482,92.3177,123941.0
2024-11-13 09:50:00,92.46,92.65,92.19,92.32,115662.0,92.3078,92.4974,92.0382,92.168,115662.0
2024-11-13 10:00:00,92.32,92.41,91.25,91.31,127344.0,92.168,92.2578,91.0998,91.1597,127344.0
2024-11-13 10:10:00,91.3,91.68,91.26,91.57,231894.0,91.1497,91.529,91.1097,91.4192,231894.0
2024-11-13 10:20:00,91.56,91.62,91.18,91.28,82771.0,91.4092,91.4691,91.0299,91.1297,82771.0
2024-11-13 10:30:00,91.3,91.58,91.3,91.38,95352.0,91.1497,91.4292,91.1497,91.2295,95352.0
2024-11-13 10:40:00,91.35,91.41,90.97,91.4,129925.0,91.1996,91.2595,90.8202,91.2495,129925.0
2024-11-13 10:50:00,91.39,91.5,91.2,91.23,83289.0,91.2395,91.3493,91.0498,91.0798,83289.0
2024-11-13 11:00:00,91.23,91.28,90.96,91.09,360391.0,91.0798,91.1297,90.8102,90.94,360391.0
2024-11-13 11:10:00,91.08,91.11,90.5,90.73,157242.0,90.93,90.96,90.351,90.5806,157242.0
2024-11-13 11:20:00,90.74,90.94,90.58,90.88,107410.0,90.5906,90.7903,90.4309,90.7304,107410.0
2024-11-13 11:30:00,90.88,90.99,90.69,90.71,83600.0,90.7304,90.8402,90.5407,90.5606,83600.0
2024-11-13 11:40:00,90.73,90.73,90.24,90.68,161703.0,90.5806,90.5806,90.0914,90.5307,161703.0
2024-11-13 11:50:00,90.66,90.75,90.53,90.57,102378.0,90.5107,90.6006,90.3809,90.4209,102378.0
2024-11-13 12:00:00,90.56,90.56,90.09,90.09,155135.0,90.4109,90.4109,89.9417,89.9417,155135.0
2024-11-13 12:10:00,90.08,90.18,89.84,90.04,182948.0,89.9317,90.0315,89.6921,89.8917,182948.0
2024-11-13 12:20:00,90.04,90.33,90.03,90.04,129136.0,89.8917,90.1813,89.8818,89.8917,129136.0
2024-11-13 12:30:00,90.03,90.09,89.9,89.95,86240.0,89.8818,89.9417,89.752,89.8019,86240.0
2024-11-13 12:40:00,89.96,90.02,89.75,89.9,142316.0,89.8119,89.8718,89.6022,89.752,142316.0
2024-11-13 12:50:00,89.9,90.61,89.9,90.58,92566.0,89.752,90.4608,89.752,90.4309,92566.0
2024-11-13 13:00:00,90.57,90.79,90.49,90.69,143030.0,90.4209,90.6405,90.341,90.5407,143030.0
2024-11-13 13:10:00,90.71,90.86,90.5,90.58,91124.0,90.5606,90.7104,90.351,90.4309,91124.0
2024-11-13 13:20:00,90.6,90.61,90.45,90.52,64859.0,90.4508,90.4608,90.3011,90.371,64859.0
2024-11-13 13:30:00,90.53,90.7,90.51,90.59,81909.0,90.3809,90.5507,90.361,90.4408,81909.0
2024-11-13 13:40:00,90.58,90.91,90.5,90.91,76284.0,90.4309,90.7603,90.351,90.7603,76284.0
2024-11-13 13:50:00,90.92,91.07,90.84,90.98,80010.0,90.7703,90.9201,90.6904,90.8302,80010.0
2024-11-13 14:00:00,90.99,91.05,90.72,90.75,41311.0,90.8402,90.9001,90.5706,90.6006,41311.0
2024-11-13 14:10:00,90.74,90.75,90.53,90.57,48567.0,90.5906,90.6006,90.3809,90.4209,48567.0
2024-11-13 14:20:00,90.56,90.71,90.38,90.4,65961.0,90.4109,90.5606,90.2312,90.2512,65961.0
2024-11-13 14:30:00,90.38,90.38,90.07,90.08,81278.0,90.2312,90.2312,89.9217,89.9317,81278.0
2024-11-13 14:40:00,90.06,90.35,90.0,90.33,90447.0,89.9117,90.2012,89.8518,90.1813,90447.0
2024-11-13 14:50:00,90.32,90.6,90.22,90.42,107351.0,90.1713,90.4508,90.0715,90.2711,107351.0
2024-11-13 15:00:00,90.41,90.44,90.07,90.35,75055.0,90.2611,90.2911,89.9217,90.2012,75055.0
2024-11-13 15:10:00,90.35,90.87,90.35,90.8,94352.0,90.2012,90.7204,90.2012,90.6505,94352.0
2024-11-13 15:20:00,90.8,90.88,90.57,90.65,154305.0,90.6505,90.7304,90.4209,90.5007,154305.0
2024-11-13 15:30:00,90.66,90.83,90.46,90.78,118478.0,90.5107,90.6804,90.3111,90.6305,118478.0
2024-11-13 15:40:00,90.77,90.8,90.53,90.57,95718.0,90.6205,90.6505,90.3809,90.4209,95718.0
2024-11-13 15:50:00,90.56,90.56,89.92,90.06,732942.0,90.4109,90.4109,89.7719,89.9117,732942.0
2024-11-14 09:30:00,91.85,92.44,91.04,91.13,347430.0,91.6988,92.2878,90.8901,90.98,347430.0
2024-11-14 09:40:00,91.08,91.28,90.27,90.38,141248.0,90.93,91.1297,90.1214,90.2312,141248.0
2024-11-14 09:50:00,90.41,91.04,90.17,91.0,191437.0,90.2611,90.8901,90.0215,90.8502,191437.0
2024-11-14 10:00:00,91.0,91.45,90.92,91.08,111963.0,90.8502,91.2994,90.7703,90.93,111963.0
2024-11-14 10:10:00,91.07,91.36,90.94,91.02,119079.0,90.9201,91.2096,90.7903,90.8701,119079.0
2024-11-14 10:20:00,91.06,91.36,90.8,90.87,87223.0,90.9101,91.2096,90.6505,90.7204,87223.0
2024-11-14 10:30:00,90.84,91.42,90.77,91.16,121128.0,90.6904,91.2695,90.6205,91.0099,121128.0
2024-11-14 10:40:00,91.16,91.32,91.04,91.25,87805.0,91.0099,91.1696,90.8901,91.0998,87805.0
2024-11-14 10:50:00,91.28,91.34,91.08,91.18,86824.0,91.1297,91.1896,90.93,91.0299,86824.0
2024-11-14 11:00:00,91.21,91.47,91.16,91.3,76298.0,91.0598,91.3194,91.0099,91.1497,76298.0
2024-11-14 11:10:00,91.31,91.39,91.1,91.18,100955.0,91.1597,91.2395,90.95,91.0299,100955.0
2024-11-14 11:20:00,91.2,91.2,90.8,90.88,66389.0,91.0498,91.0498,90.6505,90.7304,66389.0
2024-11-14 11:30:00,90.89,91.04,90.82,91.04,39655.0,90.7403,90.8901,90.6705,90.8901,39655.0
2024-11-14 11:40:00,91.03,91.1,90.85,90.97,58242.0,90.8801,90.95,90.7004,90.8202,58242.0
2024-11-14 11:50:00,90.97,91.09,90.7,90.83,46173.0,90.8202,90.94,90.5507,90.6804,46173.0
2024-11-14 12:00:00,90.81,90.98,90.65,90.94,36334.0,90.6605,90.8302,90.5007,90.7903,36334.0
2024-11-14 12:10:00,90.96,91.02,90.57,90.58,49711.0,90.8102,90.8701,90.4209,90.4309,49711.0
2024-11-14 12:20:00,90.57,90.62,90.47,90.61,43841.0,90.4209,90.4708,90.321,90.4608,43841.0
2024-11-14 12:30:00,90.6,90.76,90.39,90.72,68724.0,90.4508,90.6106,90.2412,90.5706,68724.0
2024-11-14 12:40:00,90.73,90.73,90.46,90.48,48634.0,90.5806,90.5806,90.3111,90.331,48634.0
2024-11-14 12:50:00,90.48,91.12,90.48,91.07,51428.0,90.331,90.97,90.331,90.9201,51428.0
2024-11-14 13:00:00,91.04,91.32,90.94,91.25,48102.0,90.8901,91.1696,90.7903,91.0998,48102.0
2024-11-14 13:10:00,91.29,91.35,91.18,91.29,44095.0,91.1397,91.1996,91.0299,91.1397,44095.0
2024-11-14 13:20:00,91.29,91.39,91.2,91.27,42422.0,91.1397,91.2395,91.0498,91.1197,42422.0
2024-11-14 13:30:00,91.26,91.26,91.1,91.19,43448.0,91.1097,91.1097,90.95,91.0399,43448.0
2024-11-14 13:40:00,91.19,91.26,91.05,91.08,33887.0,91.0399,91.1097,90.9001,90.93,33887.0
2024-11-14 13:50:00,91.09,91.13,90.82,90.93,55289.0,90.94,90.98,90.6705,90.7803,55289.0
2024-11-14 14:00:00,90.94,91.41,90.93,91.34,123985.0,90.7903,91.2595,90.7803,91.1896,123985.0
2024-11-14 14:10:00,91.34,91.59,91.25,91.42,196551.0,91.1896,91.4392,91.0998,91.2695,196551.0
2024-11-14 14:20:00,91.42,91.63,91.31,91.63,114104.0,91.2695,91.4791,91.1597,91.4791,114104.0
2024-11-14 14:30:00,91.63,91.75,91.55,91.7,131605.0,91.4791,91.5989,91.3993,91.549,131605.0
2024-11-14 14:40:00,91.7,91.79,91.51,91.54,102111.0,91.549,91.6389,91.3593,91.3893,102111.0
2024-11-14 14:50:00,91.55,91.79,91.51,91.61,81202.0,91.3993,91.6389,91.3593,91.4592,81202.0
2024-11-14 15:00:00,91.58,91.58,90.92,91.05,146406.0,91.4292,91.4292,90.7703,90.9001,146406.0
2024-11-14 15:10:00,91.06,91.2,90.91,91.07,153291.0,90.9101,91.0498,90.7603,90.9201,153291.0
2024-11-14 15:20:00,91.07,91.1,90.85,91.02,141551.0,90.9201,90.95,90.7004,90.8701,141551.0
2024-11-14 15:30:00,91.01,91.06,90.65,90.93,184552.0,90.8601,90.9101,90.5007,90.7803,184552.0
2024-11-14 15:40:00,90.95,90.96,90.73,90.9,174314.0,90.8002,90.8102,90.5806,90.7503,174314.0
2024-11-14 15:50:00,90.91,90.96,90.46,90.67,766985.0,90.7603,90.8102,90.3111,90.5207,766985.0
2024-11-15 09:30:00,89.14,89.18,88.43,88.89,304350.0,88.9932,89.0332,88.2844,88.7436,304350.0
2024-11-15 09:40:00,88.85,89.51,88.8,89.48,204111.0,88.7037,89.3626,88.6538,89.3327,204111.0
2024-11-15 09:50:00,89.49,89.68,89.02,89.06,151540.0,89.3427,89.5323,88.8734,88.9134,151540.0
2024-11-15 10:00:00,89.07,89.52,89.01,89.08,114428.0,88.9233,89.3726,88.8634,88.9333,114428.0
2024-11-15 10:10:00,89.1,89.22,88.83,88.9,93259.0,88.9533,89.0731,88.6837,88.7536,93259.0
2024-11-15 10:20:00,88.89,88.98,88.53,88.77,117597.0,88.7436,88.8335,88.3842,88.6238,117597.0
2024-11-15 10:30:00,88.85,89.24,88.84,89.15,252879.0,88.7037,89.0931,88.6937,89.0032,252879.0
2024-11-15 10:40:00,89.19,89.45,88.96,89.11,196083.0,89.0431,89.3027,88.8135,88.9633,196083.0
2024-11-15 10:50:00,89.15,89.61,89.08,89.54,245718.0,89.0032,89.4625,88.9333,89.3926,245718.0
2024-11-15 11:00:00,89.51,89.79,89.27,89.27,180086.0,89.3626,89.6422,89.123,89.123,180086.0
2024-11-15 11:10:00,89.31,89.58,88.74,88.75,173886.0,89.1629,89.4325,88.5939,88.6039,173886.0
2024-11-15 11:20:00,88.74,89.19,88.49,88.8,132181.0,88.5939,89.0431,88.3443,88.6538,132181.0
2024-11-15 11:30:00,88.78,88.98,88.72,88.72,89038.0,88.6338,88.8335,88.5739,88.5739,89038.0
2024-11-15 11:40:00,88.71,88.78,88.3,88.45,142495.0,88.5639,88.6338,88.1546,88.3044,142495.0
2024-11-15 11:50:00,88.45,88.49,87.94,88.03,81024.0,88.3044,88.3443,87.7952,87.8851,81024.0
2024-11-15 12:00:00,88.01,88.18,87.87,88.04,77167.0,87.8651,88.0348,87.7253,87.895,77167.0
2024-11-15 12:10:00,88.07,88.15,87.91,88.14,93519.0,87.925,88.0049,87.7653,87.9949,93519.0
2024-11-15 12:20:00,88.15,88.42,88.09,88.37,54070.0,88.0049,88.2744,87.945,88.2245,54070.0
2024-11-15 12:30:00,88.39,88.64,88.38,88.6,45148.0,88.2445,88.4941,88.2345,88.4541,45148.0
2024-11-15 12:40:00,88.57,88.89,88.52,88.75,34341.0,88.4242,88.7436,88.3742,88.6039,34341.0
2024-11-15 12:50:00,88.74,88.74,88.28,88.3,47843.0,88.5939,88.5939,88.1346,88.1546,47843.0
2024-11-15 13:00:00,88.28,88.36,88.11,88.27,64591.0,88.1346,88.2145,87.9649,88.1247,64591.0
2024-11-15 13:10:00,88.25,88.25,87.99,88.2,73926.0,88.1047,88.1047,87.8451,88.0548,73926.0
2024-11-15 13:20:00,88.22,88.24,87.96,88.11,47821.0,88.0747,88.0947,87.8152,87.9649,47821.0
2024-11-15 13:30:00,88.11,88.27,88.0,88.27,43972.0,87.9649,88.1247,87.8551,88.1247,43972.0
2024-11-15 13:40:00,88.27,88.29,87.76,87.84,80808.0,88.1247,88.1446,87.6155,87.6954,80808.0
2024-11-15 13:50:00,87.87,87.95,87.76,87.86,171696.0,87.7253,87.8052,87.6155,87.7153,171696.0
2024-11-15 14:00:00,87.86,88.05,87.83,87.87,82599.0,87.7153,87.905,87.6854,87.7253,82599.0
2024-11-15 14:10:00,87.88,87.88,87.67,87.73,46448.0,87.7353,87.7353,87.5256,87.5856,46448.0
2024-11-15 14:20:00,87.73,87.74,87.52,87.54,57188.0,87.5856,87.5955,87.3759,87.3959,57188.0
2024-11-15 14:30:00,87.57,87.74,87.48,87.73,96353.0,87.4258,87.5955,87.336,87.5856,96353.0
2024-11-15 14:40:00,87.74,88.04,87.73,87.92,83457.0,87.5955,87.895,87.5856,87.7752,83457.0
2024-11-15 14:50:00,87.94,88.02,87.78,87.86,71996.0,87.7952,87.8751,87.6355,87.7153,71996.0
2024-11-15 15:00:00,87.87,88.02,87.58,87.6,174193.0,87.7253,87.8751,87.4358,87.4558,174193.0
2024-11-15 15:10:00,87.6,87.8,87.58,87.73,93758.0,87.4558,87.6554,87.4358,87.5856,93758.0
2024-11-15 15:20:00,87.73,87.82,87.58,87.7,129871.0,87.5856,87.6754,87.4358,87.5556,129871.0
2024-11-15 15:30:00,87.7,87.86,87.54,87.7,215978.0,87.5556,87.7153,87.3959,87.5556,215978.0
2024-11-15 15:40:00,87.7,87.79,87.62,87.68,220941.0,87.5556,87.6455,87.4757,87.5356,220941.0
2024-11-15 15:50:00,87.68,87.94,87.61,87.89,859768.0,87.5356,87.7952,87.4657,87.7453,859768.0
2024-11-18 09:30:00,88.11,88.79,87.65,88.44,273168.0,87.9649,88.6438,87.5057,88.2944,273168.0
2024-11-18 09:40:00,88.44,88.61,87.69,87.75,113707.0,88.2944,88.4641,87.5456,87.6055,113707.0
2024-11-18 09:50:00,87.76,87.76,87.36,87.42,122648.0,87.6155,87.6155,87.2162,87.2761,122648.0
2024-11-18 10:00:00,87.45,87.96,87.39,87.89,213586.0,87.306,87.8152,87.2461,87.7453,213586.0
2024-11-18 10:10:00,87.87,88.46,87.68,88.29,154244.0,87.7253,88.3143,87.5356,88.1446,154244.0
2024-11-18 10:20:00,88.28,89.0,88.25,88.78,93763.0,88.1346,88.8535,88.1047,88.6338,93763.0
2024-11-18 10:30:00,88.76,89.18,88.76,88.81,102769.0,88.6139,89.0332,88.6139,88.6638,102769.0
2024-11-18 10:40:00,88.79,89.1,88.77,88.82,45265.0,88.6438,88.9533,88.6238,88.6738,45265.0
2024-11-18 10:50:00,88.82,88.87,88.67,88.73,74798.0,88.6738,88.7237,88.524,88.5839,74798.0
2024-11-18 11:00:00,88.71,88.94,88.62,88.78,59099.0,88.5639,88.7936,88.4741,88.6338,59099.0
2024-11-18 11:10:00,88.8,89.05,88.76,89.01,74982.0,88.6538,88.9034,88.6139,88.8634,74982.0
2024-11-18 11:20:00,88.98,89.57,88.97,89.3,122836.0,88.8335,89.4225,88.8235,89.153,122836.0
2024-11-18 11:30:00,89.32,89.78,89.24,89.75,62437.0,89.1729,89.6322,89.0931,89.6022,62437.0
2024-11-18 11:40:00,89.75,89.77,89.0,89.02,58054.0,89.6022,89.6222,88.8535,88.8734,58054.0
2024-11-18 11:50:00,89.05,89.09,88.86,88.92,32695.0,88.9034,88.9433,88.7137,88.7736,32695.0
2024-11-18 12:00:00,88.89,88.96,88.71,88.71,78674.0,88.7436,88.8135,88.5639,88.5639,78674.0
2024-11-18 12:10:00,88.68,88.71,88.52,88.64,73968.0,88.534,88.5639,88.3742,88.4941,73968.0
2024-11-18 12:20:00,88.64,88.86,88.6,88.73,37718.0,88.4941,88.7137,88.4541,88.5839,37718.0
2024-11-18 12:30:00,88.77,88.96,88.7,88.95,59879.0,88.6238,88.8135,88.554,88.8035,59879.0
2024-11-18 12:40:00,88.93,88.97,88.68,88.71,57303.0,88.7836,88.8235,88.534,88.5639,57303.0
2024-11-18 12:50:00,88.73,88.92,88.62,88.9,66853.0,88.5839,88.7736,88.4741,88.7536,66853.0
2024-11-18 13:00:00,88.9,88.95,88.63,88.73,104354.0,88.7536,88.8035,88.4841,88.5839,104354.0
2024-11-18 13:10:00,88.73,88.79,88.56,88.65,41267.0,88.5839,88.6438,88.4142,88.504,41267.0
2024-11-18 13:20:00,88.65,88.75,88.52,88.54,25527.0,88.504,88.6039,88.3742,88.3942,25527.0
2024-11-18 13:30:00,88.56,88.64,88.33,88.4,70726.0,88.4142,88.4941,88.1846,88.2544,70726.0
2024-11-18 13:40:00,88.38,88.4,88.11,88.22,71903.0,88.2345,88.2544,87.9649,88.0747,71903.0
2024-11-18 13:50:00,88.24,88.59,88.22,88.55,49662.0,88.0947,88.4441,88.0747,88.4042,49662.0
2024-11-18 14:00:00,88.6,88.65,88.36,88.39,67267.0,88.4541,88.504,88.2145,88.2445,67267.0
2024-11-18 14:10:00,88.35,88.44,88.12,88.17,77099.0,88.2045,88.2944,87.9749,88.0248,77099.0
2024-11-18 14:20:00,88.16,88.19,87.96,88.09,54425.0,88.0148,88.0448,87.8152,87.945,54425.0
2024-11-18 14:30:00,88.13,88.15,88.01,88.11,48311.0,87.9849,88.0049,87.8651,87.9649,48311.0
2024-11-18 14:40:00,88.1,88.19,88.04,88.18,29269.0,87.9549,88.0448,87.895,88.0348,29269.0
2024-11-18 14:50:00,88.16,88.25,88.11,88.11,40544.0,88.0148,88.1047,87.9649,87.9649,40544.0
2024-11-18 15:00:00,88.13,88.25,88.08,88.23,51288.0,87.9849,88.1047,87.935,88.0847,51288.0
2024-11-18 15:10:00,88.22,88.33,88.21,88.31,96413.0,88.0747,88.1846,88.0648,88.1646,96413.0
2024-11-18 15:20:00,88.31,88.48,88.21,88.38,192140.0,88.1646,88.3343,88.0648,88.2345,192140.0
2024-11-18 15:30:00,88.38,88.53,88.21,88.34,108396.0,88.2345,88.3842,88.0648,88.1945,108396.0
2024-11-18 15:40:00,88.33,88.46,88.13,88.45,125015.0,88.1846,88.3143,87.9849,88.3044,125015.0
2024-11-18 15:50:00,88.44,88.82,88.11,88.7,577554.0,88.2944,88.6738,87.9649,88.554,577554.0
2024-11-19 09:30:00,87.71,88.58,87.58,88.37,239910.0,87.5656,88.4342,87.4358,88.2245,239910.0
2024-11-19 09:40:00,88.37,89.18,88.36,88.89,143962.0,88.2245,89.0332,88.2145,88.7436,143962.0
2024-11-19 09:50:00,88.89,88.9,88.34,88.7,125437.0,88.7436,88.7536,88.1945,88.554,125437.0
2024-11-19 10:00:00,88.7,88.73,88.28,88.56,171177.0,88.554,88.5839,88.1346,88.4142,171177.0
2024-11-19 10:10:00,88.63,88.85,88.5,88.82,35573.0,88.4841,88.7037,88.3543,88.6738,35573.0
2024-11-19 10:20:00,88.81,89.37,88.78,89.33,100467.0,88.6638,89.2229,88.6338,89.1829,100467.0
2024-11-19 10:30:00,89.32,89.53,89.24,89.36,82965.0,89.1729,89.3826,89.0931,89.2129,82965.0
2024-11-19 10:40:00,89.35,89.59,89.28,89.42,82480.0,89.2029,89.4425,89.133,89.2728,82480.0
2024-11-19 10:50:00,89.42,89.67,89.2,89.23,120115.0,89.2728,89.5224,89.0531,89.0831,120115.0
2024-11-19 11:00:00,89.21,89.29,88.81,88.91,213486.0,89.0631,89.143,88.6638,88.7636,213486.0
2024-11-19 11:10:00,88.93,89.04,88.82,88.87,60736.0,88.7836,88.8934,88.6738,88.7237,60736.0
2024-11-19 11:20:00,88.87,88.95,88.7,88.87,41222.0,88.7237,88.8035,88.554,88.7237,41222.0
2024-11-19 11:30:00,88.87,88.93,88.74,88.84,43551.0,88.7237,88.7836,88.5939,88.6937,43551.0
2024-11-19 11:40:00,88.85,88.91,88.68,88.78,36211.0,88.7037,88.7636,88.534,88.6338,36211.0
2024-11-19 11:50:00,88.79,88.82,88.51,88.67,54729.0,88.6438,88.6738,88.3643,88.524,54729.0
2024-11-19 12:00:00,88.68,88.69,88.46,88.51,49790.0,88.534,88.544,88.3143,88.3643,49790.0
2024-11-19 12:10:00,88.47,88.64,88.45,88.58,54306.0,88.3243,88.4941,88.3044,88.4342,54306.0
2024-11-19 12:20:00,88.57,88.65,88.22,88.49,88838.0,88.4242,88.504,88.0747,88.3443,88838.0
2024-11-19 12:30:00,88.46,88.7,88.39,88.64,62473.0,88.3143,88.554,88.2445,88.4941,62473.0
2024-11-19 12:40:00,88.66,88.7,88.58,88.6,28274.0,88.514,88.554,88.4342,88.4541,28274.0
2024-11-19 12:50:00,88.6,88.69,88.55,88.6,27918.0,88.4541,88.544,88.4042,88.4541,27918.0
2024-11-19 13:00:00,88.59,88.61,88.46,88.61,36073.0,88.4441,88.4641,88.3143,88.4641,36073.0
2024-11-19 13:10:00,88.63,88.85,88.63,88.73,26964.0,88.4841,88.7037,88.4841,88.5839,26964.0
2024-11-19 13:20:00,88.75,88.95,88.7,88.9,43973.0,88.6039,88.8035,88.554,88.7536,43973.0
2024-11-19 13:30:00,88.88,89.01,88.84,89.0,35488.0,88.7337,88.8634,88.6937,88.8535,35488.0
2024-11-19 13:40:00,89.01,89.1,88.97,89.05,64271.0,88.8634,88.9533,88.8235,88.9034,64271.0
2024-11-19 13:50:00,89.05,89.34,89.03,89.22,119572.0,88.9034,89.1929,88.8834,89.0731,119572.0
2024-11-19 14:00:00,89.23,89.58,89.19,89.51,58006.0,89.0831,89.4325,89.0431,89.3626,58006.0
2024-11-19 14:10:00,89.51,89.67,89.36,89.36,43512.0,89.3626,89.5224,89.2129,89.2129,43512.0
2024-11-19 14:20:00,89.38,89.45,89.16,89.18,54240.0,89.2328,89.3027,89.0132,89.0332,54240.0
2024-11-19 14:30:00,89.19,89.26,89.08,89.2,51702.0,89.0431,89.113,88.9333,89.0531,51702.0
2024-11-19 14:40:00,89.17,89.2,89.0,89.02,165557.0,89.0232,89.0531,88.8535,88.8734,165557.0
2024-11-19 14:50:00,89.02,89.18,88.89,88.89,66124.0,88.8734,89.0332,88.7436,88.7436,66124.0
2024-11-19 15:00:00,88.87,89.11,88.87,89.11,58234.0,88.7237,88.9633,88.7237,88.9633,58234.0
2024-11-19 15:10:00,89.11,89.22,89.05,89.22,80686.0,88.9633,89.0731,88.9034,89.0731,80686.0
2024-11-19 15:20:00,89.24,89.24,89.03,89.07,69700.0,89.0931,89.0931,88.8834,88.9233,69700.0
2024-11-19 15:30:00,89.06,89.13,89.03,89.11,86836.0,88.9134,88.9832,88.8834,88.9633,86836.0
2024-11-19 15:40:00,89.11,89.25,88.93,89.02,210426.0,88.9633,89.103,88.7836,88.8734,210426.0
2024-11-19 15:50:00,89.02,89.41,88.89,89.32,710449.0,88.8734,89.2628,88.7436,89.1729,710449.0
2024-11-20 09:30:00,89.16,89.96,88.88,88.88,144372.0,89.0132,89.8119,88.7337,88.7337,144372.0
2024-11-20 09:40:00,88.87,89.35,88.7,89.26,134305.0,88.7237,89.2029,88.554,89.113,134305.0
2024-11-20 09:50:00,89.25,89.29,88.66,88.67,159125.0,89.103,89.143,88.514,88.524,159125.0
2024-11-20 10:00:00,88.67,88.94,87.85,87.93,156776.0,88.524,88.7936,87.7054,87.7852,156776.0
2024-11-20 10:10:00,87.92,88.05,87.81,87.82,146413.0,87.7752,87.905,87.6654,87.6754,146413.0
2024-11-20 10:20:00,87.81,88.22,87.71,88.16,84900.0,87.6654,88.0747,87.5656,88.0148,84900.0
2024-11-20 10:30:00,88.18,88.92,88.17,88.91,71515.0,88.0348,88.7736,88.0248,88.7636,71515.0
2024-11-20 10:40:00,88.95,89.18,88.83,89.17,84087.0,88.8035,89.0332,88.6837,89.0232,84087.0
2024-11-20 10:50:00,89.14,89.23,88.91,89.1,109745.0,88.9932,89.0831,88.7636,88.9533,109745.0
2024-11-20 11:00:00,89.08,89.3,88.73,88.99,169215.0,88.9333,89.153,88.5839,88.8435,169215.0
2024-11-20 11:10:00,88.98,89.03,88.36,88.5,157084.0,88.8335,88.8834,88.2145,88.3543,157084.0
2024-11-20 11:20:00,88.46,88.73,88.33,88.34,80281.0,88.3143,88.5839,88.1846,88.1945,80281.0
2024-11-20 11:30:00,88.34,88.59,88.11,88.53,133832.0,88.1945,88.4441,87.9649,88.3842,133832.0
2024-11-20 11:40:00,88.5,88.97,88.47,88.76,107728.0,88.3543,88.8235,88.3243,88.6139,107728.0
2024-11-20 11:50:00,88.77,89.15,88.77,88.9,140107.0,88.6238,89.0032,88.6238,88.7536,140107.0
2024-11-20 12:00:00,88.92,89.23,88.87,88.93,235615.0,88.7736,89.0831,88.7237,88.7836,235615.0
2024-11-20 12:10:00,88.93,88.99,88.53,88.54,28328.0,88.7836,88.8435,88.3842,88.3942,28328.0
2024-11-20 12:20:00,88.54,88.88,88.38,88.88,41035.0,88.3942,88.7337,88.2345,88.7337,41035.0
2024-11-20 12:30:00,88.83,88.94,88.7,88.94,77979.0,88.6837,88.7936,88.554,88.7936,77979.0
2024-11-20 12:40:00,88.93,88.96,88.76,88.84,20870.0,88.7836,88.8135,88.6139,88.6937,20870.0
2024-11-20 12:50:00,88.83,88.83,88.56,88.67,27414.0,88.6837,88.6837,88.4142,88.524,27414.0
2024-11-20 13:00:00,88.67,88.85,88.65,88.68,35366.0,88.524,88.7037,88.504,88.534,35366.0
2024-11-20 13:10:00,88.67,88.86,88.6,88.6,31677.0,88.524,88.7137,88.4541,88.4541,31677.0
2024-11-20 13:20:00,88.59,88.71,88.54,88.67,40895.0,88.4441,88.5639,88.3942,88.524,40895.0
2024-11-20 13:30:00,88.64,88.7,88.38,88.39,43263.0,88.4941,88.554,88.2345,88.2445,43263.0
2024-11-20 13:40:00,88.38,88.45,88.25,88.39,123314.0,88.2345,88.3044,88.1047,88.2445,123314.0
2024-11-20 13:50:00,88.39,88.47,88.28,88.43,98042.0,88.2445,88.3243,88.1346,88.2844,98042.0
2024-11-20 14:00:00,88.4,88.48,88.29,88.41,57309.0,88.2544,88.3343,88.1446,88.2644,57309.0
2024-11-20 14:10:00,88.39,88.48,88.31,88.32,31679.0,88.2445,88.3343,88.1646,88.1746,31679.0
2024-11-20 14:20:00,88.34,88.5,88.28,88.45,33084.0,88.1945,88.3543,88.1346,88.3044,33084.0
2024-11-20 14:30:00,88.43,88.57,88.42,88.52,34227.0,88.2844,88.4242,88.2744,88.3742,34227.0
2024-11-20 14:40:00,88.51,88.74,88.49,88.69,55399.0,88.3643,88.5939,88.3443,88.544,55399.0
2024-11-20 14:50:00,88.69,88.69,88.41,88.55,87951.0,88.544,88.544,88.2644,88.4042,87951.0
2024-11-20 15:00:00,88.55,88.7,88.42,88.7,50271.0,88.4042,88.554,88.2744,88.554,50271.0
2024-11-20 15:10:00,88.69,88.75,88.66,88.68,34505.0,88.544,88.6039,88.514,88.534,34505.0
2024-11-20 15:20:00,88.69,88.88,88.69,88.86,66641.0,88.544,88.7337,88.544,88.7137,66641.0
2024-11-20 15:30:00,88.86,89.49,88.86,89.38,102241.0,88.7137,89.3427,88.7137,89.2328,102241.0
2024-11-20 15:40:00,89.38,89.44,89.22,89.42,105017.0,89.2328,89.2927,89.0731,89.2728,105017.0
2024-11-20 15:50:00,89.42,89.89,89.36,89.88,364951.0,89.2728,89.742,89.2129,89.732,364951.0
2024-11-21 09:30:00,91.86,92.16,90.56,90.68,640808.0,91.7088,92.0083,90.4109,90.5307,640808.0
2024-11-21 09:40:00,90.69,91.47,90.55,91.36,213377.0,90.5407,91.3194,90.4009,91.2096,213377.0
2024-11-21 09:50:00,91.34,91.72,91.07,91.15,186627.0,91.1896,91.569,90.9201,90.9999,186627.0
2024-11-21 10:00:00,91.11,91.36,90.55,90.79,391573.0,90.96,91.2096,90.4009,90.6405,391573.0
2024-11-21 10:10:00,90.81,92.06,90.79,91.72,266697.0,90.6605,91.9084,90.6405,91.569,266697.0
2024-11-21 10:20:00,91.74,91.85,90.7,90.71,167756.0,91.5889,91.6988,90.5507,90.5606,167756.0
2024-11-21 10:30:00,90.65,90.72,90.07,90.41,197789.0,90.5007,90.5706,89.9217,90.2611,197789.0
2024-11-21 10:40:00,90.42,91.36,90.31,91.31,123008.0,90.2711,91.2096,90.1613,91.1597,123008.0
2024-11-21 10:50:00,91.33,91.86,91.11,91.86,190973.0,91.1796,91.7088,90.96,91.7088,190973.0
2024-11-21 11:00:00,91.83,92.16,91.79,91.84,75653.0,91.6788,92.0083,91.6389,91.6888,75653.0
2024-11-21 11:10:00,91.87,92.07,91.77,91.9,87504.0,91.7187,91.9184,91.6189,91.7487,87504.0
2024-11-21 11:20:00,91.88,92.57,91.86,92.54,119895.0,91.7287,92.4176,91.7088,92.3876,119895.0
2024-11-21 11:30:00,92.56,92.64,92.14,92.14,116386.0,92.4076,92.4875,91.9883,91.9883,116386.0
2024-11-21 11:40:00,92.17,92.55,91.97,92.01,81818.0,92.0182,92.3976,91.8186,91.8585,81818.0
2024-11-21 11:50:00,92.04,92.23,91.94,92.2,48351.0,91.8885,92.0781,91.7886,92.0482,48351.0
2024-11-21 12:00:00,92.2,92.35,91.91,92.34,31872.0,92.0482,92.1979,91.7587,92.188,31872.0
2024-11-21 12:10:00,92.37,92.43,92.21,92.42,50022.0,92.2179,92.2778,92.0582,92.2678,50022.0
2024-11-21 12:20:00,92.39,92.84,92.34,92.67,68783.0,92.2379,92.6871,92.188,92.5174,68783.0
2024-11-21 12:30:00,92.69,93.07,92.69,93.07,127421.0,92.5374,92.9168,92.5374,92.9168,127421.0
2024-11-21 12:40:00,93.07,93.29,92.94,92.96,106044.0,92.9168,93.1364,92.787,92.8069,106044.0
2024-11-21 12:50:00,92.98,93.15,92.89,93.11,89525.0,92.8269,92.9966,92.7371,92.9567,89525.0
2024-11-21 13:00:00,93.12,93.37,92.9,93.31,85740.0,92.9667,93.2163,92.747,93.1564,85740.0
2024-11-21 13:10:00,93.31,93.49,93.06,93.16,53992.0,93.1564,93.3361,92.9068,93.0066,53992.0
2024-11-21 13:20:00,93.15,93.35,93.1,93.32,56706.0,92.9966,93.1963,92.9467,93.1663,56706.0
2024-11-21 13:30:00,93.32,93.44,93.22,93.28,44920.0,93.1663,93.2861,93.0665,93.1264,44920.0
2024-11-21 13:40:00,93.29,93.47,93.13,93.32,51166.0,93.1364,93.3161,92.9767,93.1663,51166.0
2024-11-21 13:50:00,93.36,93.42,93.16,93.16,105680.0,93.2063,93.2662,93.0066,93.0066,105680.0
2024-11-21 14:00:00,93.15,93.29,92.96,92.97,59721.0,92.9966,93.1364,92.8069,92.8169,59721.0
2024-11-21 14:10:00,92.95,92.96,92.73,92.76,65163.0,92.797,92.8069,92.5773,92.6073,65163.0
2024-11-21 14:20:00,92.73,93.05,92.73,93.04,38574.0,92.5773,92.8968,92.5773,92.8868,38574.0
2024-11-21 14:30:00,92.99,93.25,92.85,93.19,52458.0,92.8369,93.0965,92.6971,93.0366,52458.0
2024-11-21 14:40:00,93.19,93.24,93.09,93.16,64724.0,93.0366,93.0865,92.9367,93.0066,64724.0
2024-11-21 14:50:00,93.18,93.19,92.87,93.1,58697.0,93.0266,93.0366,92.7171,92.9467,58697.0
2024-11-21 15:00:00,93.09,93.26,92.92,93.26,60844.0,92.9367,93.1064,92.767,93.1064,60844.0
2024-11-21 15:10:00,93.25,93.35,93.19,93.2,110612.0,93.0965,93.1963,93.0366,93.0465,110612.0
2024-11-21 15:20:00,93.21,93.32,93.05,93.23,102475.0,93.0565,93.1663,92.8968,93.0765,102475.0
2024-11-21 15:30:00,93.23,93.37,92.93,93.01,128263.0,93.0765,93.2163,92.777,92.8569,128263.0
2024-11-21 15:40:00,93.01,93.16,92.85,92.86,148178.0,92.8569,93.0066,92.6971,92.7071,148178.0
2024-11-21 15:50:00,92.86,93.05,92.68,92.93,670454.0,92.7071,92.8968,92.5274,92.777,670454.0
2024-11-22 09:30:00,94.06,94.78,93.86,94.51,470029.0,93.9051,94.6239,93.7055,94.3544,470029.0
2024-11-22 09:40:00,94.51,94.66,93.27,93.28,301079.0,94.3544,94.5041,93.1164,93.1264,301079.0
2024-11-22 09:50:00,93.31,93.49,92.75,92.84,208257.0,93.1564,93.3361,92.5973,92.6871,208257.0
2024-11-22 10:00:00,92.81,93.34,92.51,93.12,168582.0,92.6572,93.1863,92.3577,92.9667,168582.0
2024-11-22 10:10:00,93.08,93.08,92.55,92.9,114779.0,92.9267,92.9267,92.3976,92.747,114779.0
2024-11-22 10:20:00,92.89,93.22,92.53,92.62,140101.0,92.7371,93.0665,92.3776,92.4675,140101.0
2024-11-22 10:30:00,92.62,92.98,92.51,92.87,216995.0,92.4675,92.8269,92.3577,92.7171,216995.0
2024-11-22 10:40:00,92.9,93.32,92.89,92.98,243658.0,92.747,93.1663,92.7371,92.8269,243658.0
2024-11-22 10:50:00,92.99,93.03,92.71,92.75,132580.0,92.8369,92.8768,92.5574,92.5973,132580.0
2024-11-22 11:00:00,92.75,92.93,92.5,92.51,155249.0,92.5973,92.777,92.3477,92.3577,155249.0
2024-11-22 11:10:00,92.51,92.77,92.27,92.31,123051.0,92.3577,92.6173,92.1181,92.158,123051.0
2024-11-22 11:20:00,92.33,92.57,92.18,92.56,72547.0,92.178,92.4176,92.0282,92.4076,72547.0
2024-11-22 11:30:00,92.55,92.7,92.29,92.66,116687.0,92.3976,92.5474,92.138,92.5074,116687.0
2024-11-22 11:40:00,92.66,92.68,92.26,92.43,93455.0,92.5074,92.5274,92.1081,92.2778,93455.0
2024-11-22 11:50:00,92.43,92.67,92.26,92.5,154404.0,92.2778,92.5174,92.1081,92.3477,154404.0
2024-11-22 12:00:00,92.53,92.53,92.3,92.4,82039.0,92.3776,92.3776,92.148,92.2479,82039.0
2024-11-22 12:10:00,92.41,92.75,92.34,92.66,147949.0,92.2578,92.5973,92.188,92.5074,147949.0
2024-11-22 12:20:00,92.67,92.88,92.54,92.56,99920.0,92.5174,92.7271,92.3876,92.4076,99920.0
2024-11-22 12:30:00,92.56,92.57,92.1,92.12,55774.0,92.4076,92.4176,91.9484,91.9683,55774.0
2024-11-22 12:40:00,92.13,92.37,92.13,92.37,39814.0,91.9783,92.2179,91.9783,92.2179,39814.0
2024-11-22 12:50:00,92.38,92.57,92.35,92.39,62262.0,92.2279,92.4176,92.1979,92.2379,62262.0
2024-11-22 13:00:00,92.37,92.55,92.21,92.4,58091.0,92.2179,92.3976,92.0582,92.2479,58091.0
2024-11-22 13:10:00,92.4,92.73,92.31,92.71,164700.0,92.2479,92.5773,92.158,92.5574,164700.0
2024-11-22 13:20:00,92.7,92.96,92.59,92.63,114020.0,92.5474,92.8069,92.4375,92.4775,114020.0
2024-11-22 13:30:00,92.62,92.84,92.6,92.78,52218.0,92.4675,92.6871,92.4475,92.6272,52218.0
2024-11-22 13:40:00,92.78,92.88,92.67,92.85,32797.0,92.6272,92.7271,92.5174,92.6971,32797.0
2024-11-22 13:50:00,92.85,92.98,92.67,92.94,48493.0,92.6971,92.8269,92.5174,92.787,48493.0
2024-11-22 14:00:00,92.93,92.94,92.74,92.8,106792.0,92.777,92.787,92.5873,92.6472,106792.0
2024-11-22 14:10:00,92.79,92.81,92.49,92.58,73436.0,92.6372,92.6572,92.3377,92.4276,73436.0
2024-11-22 14:20:00,92.56,92.72,92.55,92.67,34548.0,92.4076,92.5673,92.3976,92.5174,34548.0
2024-11-22 14:30:00,92.65,92.74,92.62,92.64,42164.0,92.4974,92.5873,92.4675,92.4875,42164.0
2024-11-22 14:40:00,92.63,92.67,92.4,92.42,53499.0,92.4775,92.5174,92.2479,92.2678,53499.0
2024-11-22 14:50:00,92.4,92.54,92.36,92.5,106849.0,92.2479,92.3876,92.2079,92.3477,106849.0
2024-11-22 15:00:00,92.47,92.49,92.2,92.35,44506.0,92.3177,92.3377,92.0482,92.1979,44506.0
2024-11-22 15:10:00,92.38,92.4,92.26,92.34,45211.0,92.2279,92.2479,92.1081,92.188,45211.0
2024-11-22 15:20:00,92.35,92.36,92.1,92.22,93322.0,92.1979,92.2079,91.9484,92.0682,93322.0
2024-11-22 15:30:00,92.19,92.19,92.04,92.12,65354.0,92.0382,92.0382,91.8885,91.9683,65354.0
2024-11-22 15:40:00,92.12,92.18,92.01,92.14,78453.0,91.9683,92.0282,91.8585,91.9883,78453.0
2024-11-22 15:50:00,92.14,92.66,92.08,92.51,431189.0,91.9883,92.5074,91.9284,92.3577,431189.0
2024-11-25 09:30:00,93.79,94.25,92.72,94.19,308468.0,93.6356,94.0948,92.5673,94.0349,308468.0
2024-11-25 09:40:00,94.22,94.36,93.53,93.62,105637.0,94.0649,94.2046,93.376,93.4659,105637.0
2024-11-25 09:50:00,93.63,93.94,92.96,93.27,179167.0,93.4758,93.7853,92.8069,93.1164,179167.0
2024-11-25 10:00:00,93.27,94.31,93.07,94.03,238175.0,93.1164,94.1547,92.9168,93.8752,238175.0
2024-11-25 10:10:00,94.0,94.0,93.23,93.45,73688.0,93.8452,93.8452,93.0765,93.2961,73688.0
2024-11-25 10:20:00,93.44,93.86,93.42,93.65,85634.0,93.2861,93.7055,93.2662,93.4958,85634.0
2024-11-25 10:30:00,93.65,93.69,93.05,93.18,106567.0,93.4958,93.5357,92.8968,93.0266,106567.0
2024-11-25 10:40:00,93.17,93.46,93.11,93.13,50298.0,93.0166,93.3061,92.9567,92.9767,50298.0
2024-11-25 10:50:00,93.15,93.15,92.7,92.78,119059.0,92.9966,92.9966,92.5474,92.6272,119059.0
2024-11-25 11:00:00,92.8,93.23,92.61,93.21,86519.0,92.6472,93.0765,92.4575,93.0565,86519.0
2024-11-25 11:10:00,93.24,93.49,93.14,93.43,64861.0,93.0865,93.3361,92.9866,93.2762,64861.0
2024-11-25 11:20:00,93.42,93.8,93.35,93.75,50298.0,93.2662,93.6456,93.1963,93.5956,50298.0
2024-11-25 11:30:00,93.77,94.15,93.65,93.82,65489.0,93.6156,93.995,93.4958,93.6655,65489.0
2024-11-25 11:40:00,93.81,94.01,93.74,93.87,38851.0,93.6555,93.8552,93.5857,93.7154,38851.0
2024-11-25 11:50:00,93.88,94.07,93.81,94.03,63335.0,93.7254,93.9151,93.6555,93.8752,63335.0
2024-11-25 12:00:00,94.04,94.14,93.64,93.93,79713.0,93.8852,93.985,93.4858,93.7753,79713.0
2024-11-25 12:10:00,93.93,94.0,93.46,93.55,60392.0,93.7753,93.8452,93.3061,93.396,60392.0
2024-11-25 12:20:00,93.53,93.69,93.29,93.61,105765.0,93.376,93.5357,93.1364,93.4559,105765.0
2024-11-25 12:30:00,93.62,93.82,93.51,93.58,75025.0,93.4659,93.6655,93.356,93.4259,75025.0
2024-11-25 12:40:00,93.59,93.7,93.16,93.22,52189.0,93.4359,93.5457,93.0066,93.0665,52189.0
2024-11-25 12:50:00,93.23,93.49,93.16,93.16,48510.0,93.0765,93.3361,93.0066,93.0066,48510.0
2024-11-25 13:00:00,93.17,93.29,93.09,93.17,29636.0,93.0166,93.1364,92.9367,93.0166,29636.0
2024-11-25 13:10:00,93.19,93.43,93.19,93.3,44156.0,93.0366,93.2762,93.0366,93.1464,44156.0
2024-11-25 13:20:00,93.3,93.32,93.08,93.09,34763.0,93.1464,93.1663,92.9267,92.9367,34763.0
2024-11-25 13:30:00,93.09,93.32,93.07,93.17,38465.0,92.9367,93.1663,92.9168,93.0166,38465.0
2024-11-25 13:40:00,93.17,93.2,92.91,92.93,66038.0,93.0166,93.0465,92.757,92.777,66038.0
2024-11-25 13:50:00,92.91,92.97,92.77,92.82,55312.0,92.757,92.8169,92.6173,92.6672,55312.0
2024-11-25 14:00:00,92.82,93.01,92.71,92.97,81156.0,92.6672,92.8569,92.5574,92.8169,81156.0
2024-11-25 14:10:00,92.98,93.05,92.85,92.85,66487.0,92.8269,92.8968,92.6971,92.6971,66487.0
2024-11-25 14:20:00,92.85,92.96,92.77,92.95,71276.0,92.6971,92.8069,92.6173,92.797,71276.0
2024-11-25 14:30:00,92.94,93.13,92.8,93.1,53654.0,92.787,92.9767,92.6472,92.9467,53654.0
2024-11-25 14:40:00,93.13,93.2,93.08,93.16,45060.0,92.9767,93.0465,92.9267,93.0066,45060.0
2024-11-25 14:50:00,93.17,93.3,93.1,93.11,47712.0,93.0166,93.1464,92.9467,92.9567,47712.0
2024-11-25 15:00:00,93.12,93.12,92.91,93.07,61484.0,92.9667,92.9667,92.757,92.9168,61484.0
2024-11-25 15:10:00,93.08,93.1,92.8,92.81,64850.0,92.9267,92.9467,92.6472,92.6572,64850.0
2024-11-25 15:20:00,92.81,92.91,92.62,92.8,164980.0,92.6572,92.757,92.4675,92.6472,164980.0
2024-11-25 15:30:00,92.79,93.2,92.79,93.09,103541.0,92.6372,93.0465,92.6372,92.9367,103541.0
2024-11-25 15:40:00,93.11,93.29,92.84,92.85,108273.0,92.9567,93.1364,92.6871,92.6971,108273.0
2024-11-25 15:50:00,92.84,92.85,91.83,92.25,1152440.0,92.6871,92.6971,91.6788,92.0981,1152440.0
2024-11-26 09:30:00,94.0,95.55,93.58,94.27,1100604.0,93.8452,95.3927,93.4259,94.1148,1100604.0
2024-11-26 09:40:00,94.24,94.24,93.29,94.05,179914.0,94.0848,94.0848,93.1364,93.8951,179914.0
2024-11-26 09:50:00,94.11,94.23,93.54,93.76,172631.0,93.955,94.0748,93.386,93.6056,172631.0
2024-11-26 10:00:00,93.81,94.31,93.44,94.11,246634.0,93.6555,94.1547,93.2861,93.955,246634.0
2024-11-26 10:10:00,94.08,94.24,93.17,93.2,180927.0,93.9251,94.0848,93.0166,93.0465,180927.0
2024-11-26 10:20:00,93.21,93.47,93.07,93.39,108385.0,93.0565,93.3161,92.9168,93.2362,108385.0
2024-11-26 10:30:00,93.38,93.63,93.2,93.61,139361.0,93.2262,93.4758,93.0465,93.4559,139361.0
2024-11-26 10:40:00,93.62,93.67,92.98,93.04,120974.0,93.4659,93.5158,92.8269,92.8868,120974.0
2024-11-26 10:50:00,93.06,93.11,92.82,92.85,81457.0,92.9068,92.9567,92.6672,92.6971,81457.0
2024-11-26 11:00:00,92.86,93.06,92.71,92.75,105585.0,92.7071,92.9068,92.5574,92.5973,105585.0
2024-11-26 11:10:00,92.77,92.79,92.48,92.55,74113.0,92.6173,92.6372,92.3277,92.3976,74113.0
2024-11-26 11:20:00,92.57,92.83,92.55,92.77,57869.0,92.4176,92.6772,92.3976,92.6173,57869.0
2024-11-26 11:30:00,92.74,92.86,92.4,92.48,48914.0,92.5873,92.7071,92.2479,92.3277,48914.0
2024-11-26 11:40:00,92.48,92.55,92.25,92.3,46981.0,92.3277,92.3976,92.0981,92.148,46981.0
2024-11-26 11:50:00,92.3,92.66,92.27,92.61,45470.0,92.148,92.5074,92.1181,92.4575,45470.0
2024-11-26 12:00:00,92.62,92.66,92.28,92.34,101436.0,92.4675,92.5074,92.1281,92.188,101436.0
2024-11-26 12:10:00,92.36,92.53,92.03,92.09,75372.0,92.2079,92.3776,91.8785,91.9384,75372.0
2024-11-26 12:20:00,92.1,92.37,92.05,92.37,109958.0,91.9484,92.2179,91.8984,92.2179,109958.0
2024-11-26 12:30:00,92.37,92.65,92.32,92.56,71398.0,92.2179,92.4974,92.168,92.4076,71398.0
2024-11-26 12:40:00,92.55,92.63,92.45,92.56,39561.0,92.3976,92.4775,92.2978,92.4076,39561.0
2024-11-26 12:50:00,92.57,92.72,92.4,92.54,209440.0,92.4176,92.5673,92.2479,92.3876,209440.0
2024-11-26 13:00:00,92.52,92.54,92.22,92.26,91022.0,92.3677,92.3876,92.0682,92.1081,91022.0
2024-11-26 13:10:00,92.29,92.53,92.29,92.37,70509.0,92.138,92.3776,92.138,92.2179,70509.0
2024-11-26 13:20:00,92.37,92.87,92.37,92.63,65861.0,92.2179,92.7171,92.2179,92.4775,65861.0
2024-11-26 13:30:00,92.61,92.81,92.56,92.77,44186.0,92.4575,92.6572,92.4076,92.6173,44186.0
2024-11-26 13:40:00,92.77,92.93,92.76,92.88,52666.0,92.6173,92.777,92.6073,92.7271,52666.0
2024-11-26 13:50:00,92.88,92.96,92.66,92.91,58604.0,92.7271,92.8069,92.5074,92.757,58604.0
2024-11-26 14:00:00,92.91,93.01,92.61,92.61,52726.0,92.757,92.8569,92.4575,92.4575,52726.0
2024-11-26 14:10:00,92.61,92.72,92.35,92.37,59816.0,92.4575,92.5673,92.1979,92.2179,59816.0
2024-11-26 14:20:00,92.36,92.39,92.14,92.29,67964.0,92.2079,92.2379,91.9883,92.138,67964.0
2024-11-26 14:30:00,92.3,92.41,92.18,92.34,63615.0,92.148,92.2578,92.0282,92.188,63615.0
2024-11-26 14:40:00,92.34,92.34,92.1,92.2,61625.0,92.188,92.188,91.9484,92.0482,61625.0
2024-11-26 14:50:00,92.19,92.3,92.09,92.25,56081.0,92.0382,92.148,91.9384,92.0981,56081.0
2024-11-26 15:00:00,92.24,92.57,92.2,92.53,74995.0,92.0881,92.4176,92.0482,92.3776,74995.0
2024-11-26 15:10:00,92.53,92.61,92.4,92.56,91734.0,92.3776,92.4575,92.2479,92.4076,91734.0
2024-11-26 15:20:00,92.54,92.85,92.43,92.85,80088.0,92.3876,92.6971,92.2778,92.6971,80088.0
2024-11-26 15:30:00,92.85,92.87,92.69,92.72,95837.0,92.6971,92.7171,92.5374,92.5673,95837.0
2024-11-26 15:40:00,92.72,92.89,92.65,92.84,129528.0,92.5673,92.7371,92.4974,92.6871,129528.0
2024-11-26 15:50:00,92.85,93.19,92.66,93.16,619621.0,92.6971,93.0366,92.5074,93.0066,619621.0
2024-11-27 09:30:00,92.71,92.71,91.55,91.77,203270.0,92.5574,92.5574,91.3993,91.6189,203270.0
2024-11-27 09:40:00,91.8,92.17,91.78,91.95,101146.0,91.6488,92.0182,91.6289,91.7986,101146.0
2024-11-27 09:50:00,92.0,92.0,91.25,91.55,173381.0,91.8485,91.8485,91.0998,91.3993,173381.0
2024-11-27 10:00:00,91.56,91.56,90.94,90.97,121600.0,91.4092,91.4092,90.7903,90.8202,121600.0
2024-11-27 10:10:00,90.94,90.95,90.29,90.32,128919.0,90.7903,90.8002,90.1413,90.1713,128919.0
2024-11-27 10:20:00,90.3,90.37,89.39,89.42,242461.0,90.1513,90.2212,89.2428,89.2728,242461.0
2024-11-27 10:30:00,89.43,89.51,88.56,88.56,273497.0,89.2828,89.3626,88.4142,88.4142,273497.0
2024-11-27 10:40:00,88.59,89.51,88.55,89.19,230961.0,88.4441,89.3626,88.4042,89.0431,230961.0
2024-11-27 10:50:00,89.19,89.39,89.0,89.22,172226.0,89.0431,89.2428,88.8535,89.0731,172226.0
2024-11-27 11:00:00,89.21,89.33,88.97,89.21,138030.0,89.0631,89.1829,88.8235,89.0631,138030.0
2024-11-27 11:10:00,89.2,89.2,88.62,88.66,114180.0,89.0531,89.0531,88.4741,88.514,114180.0
2024-11-27 11:20:00,88.66,88.71,88.37,88.48,158361.0,88.514,88.5639,88.2245,88.3343,158361.0
2024-11-27 11:30:00,88.46,88.84,88.39,88.61,119697.0,88.3143,88.6937,88.2445,88.4641,119697.0
2024-11-27 11:40:00,88.62,88.75,88.22,88.31,122928.0,88.4741,88.6039,88.0747,88.1646,122928.0
2024-11-27 11:50:00,88.3,88.36,88.07,88.28,131278.0,88.1546,88.2145,87.925,88.1346,131278.0
2024-11-27 12:00:00,88.27,88.27,88.01,88.11,114875.0,88.1247,88.1247,87.8651,87.9649,114875.0
2024-11-27 12:10:00,88.12,88.45,88.12,88.44,75243.0,87.9749,88.3044,87.9749,88.2944,75243.0
2024-11-27 12:20:00,88.45,88.55,88.33,88.45,79408.0,88.3044,88.4042,88.1846,88.3044,79408.0
2024-11-27 12:30:00,88.45,88.67,88.34,88.65,89885.0,88.3044,88.524,88.1945,88.504,89885.0
2024-11-27 12:40:00,88.68,88.87,88.68,88.78,79016.0,88.534,88.7237,88.534,88.6338,79016.0
2024-11-27 12:50:00,88.78,89.09,88.69,88.94,143138.0,88.6338,88.9433,88.544,88.7936,143138.0
2024-11-27 13:00:00,88.94,89.06,88.71,89.01,113505.0,88.7936,88.9134,88.5639,88.8634,113505.0
2024-11-27 13:10:00,89.03,89.12,88.77,88.82,164282.0,88.8834,88.9733,88.6238,88.6738,164282.0
2024-11-27 13:20:00,88.82,89.16,88.64,89.15,84335.0,88.6738,89.0132,88.4941,89.0032,84335.0
2024-11-27 13:30:00,89.14,89.9,89.12,89.89,107532.0,88.9932,89.752,88.9733,89.742,107532.0
2024-11-27 13:40:00,89.9,90.0,89.71,89.99,87621.0,89.752,89.8518,89.5623,89.8418,87621.0
2024-11-27 13:50:00,89.98,90.22,89.89,90.14,106632.0,89.8318,90.0715,89.742,89.9916,106632.0
2024-11-27 14:00:00,90.14,90.25,90.0,90.07,83578.0,89.9916,90.1014,89.8518,89.9217,83578.0
2024-11-27 14:10:00,90.08,90.24,90.07,90.09,91531.0,89.9317,90.0914,89.9217,89.9417,91531.0
2024-11-27 14:20:00,90.08,90.16,90.04,90.09,57479.0,89.9317,90.0115,89.8917,89.9417,57479.0
2024-11-27 14:30:00,90.08,90.2,89.91,90.19,91912.0,89.9317,90.0515,89.762,90.0415,91912.0
2024-11-27 14:40:00,90.21,90.35,90.13,90.29,71300.0,90.0615,90.2012,89.9816,90.1413,71300.0
2024-11-27 14:50:00,90.29,90.36,90.14,90.19,64572.0,90.1413,90.2112,89.9916,90.0415,64572.0
2024-11-27 15:00:00,90.19,90.56,90.14,90.41,96988.0,90.0415,90.4109,89.9916,90.2611,96988.0
2024-11-27 15:10:00,90.4,90.5,90.31,90.32,123113.0,90.2512,90.351,90.1613,90.1713,123113.0
2024-11-27 15:20:00,90.34,90.35,89.97,90.03,79995.0,90.1913,90.2012,89.8219,89.8818,79995.0
2024-11-27 15:30:00,90.02,90.02,89.82,89.94,92531.0,89.8718,89.8718,89.6721,89.7919,92531.0
2024-11-27 15:40:00,89.94,90.17,89.81,89.91,97860.0,89.7919,90.0215,89.6621,89.762,97860.0
2024-11-27 15:50:00,89.92,90.33,89.9,90.11,590201.0,89.7719,90.1813,89.752,89.9616,590201.0
2024-11-29 09:30:00,91.18,91.6,90.42,91.36,386501.0,91.0299,91.4492,90.2711,91.2096,386501.0
2024-11-29 09:40:00,91.34,91.53,91.0,91.05,198152.0,91.1896,91.3793,90.8502,90.9001,198152.0
2024-11-29 09:50:00,91.1,92.25,91.08,92.21,188181.0,90.95,92.0981,90.93,92.0582,188181.0
2024-11-29 10:00:00,92.19,92.85,92.01,92.84,136909.0,92.0382,92.6971,91.8585,92.6871,136909.0
2024-11-29 10:10:00,92.82,93.5,92.73,93.34,375443.0,92.6672,93.3461,92.5773,93.1863,375443.0
2024-11-29 10:20:00,93.34,93.41,92.65,93.05,145862.0,93.1863,93.2562,92.4974,92.8968,145862.0
2024-11-29 10:30:00,93.05,93.3,92.86,93.15,130367.0,92.8968,93.1464,92.7071,92.9966,130367.0
2024-11-29 10:40:00,93.15,93.3,93.02,93.15,106272.0,92.9966,93.1464,92.8668,92.9966,106272.0
2024-11-29 10:50:00,93.16,93.72,93.14,93.56,118193.0,93.0066,93.5657,92.9866,93.406,118193.0
2024-11-29 11:00:00,93.56,93.72,93.29,93.56,109438.0,93.406,93.5657,93.1364,93.406,109438.0
2024-11-29 11:10:00,93.56,93.78,93.38,93.39,152897.0,93.406,93.6256,93.2262,93.2362,152897.0
2024-11-29 11:20:00,93.4,93.59,93.16,93.44,109213.0,93.2462,93.4359,93.0066,93.2861,109213.0
2024-11-29 11:30:00,93.44,93.44,92.71,92.73,160682.0,93.2861,93.2861,92.5574,92.5773,160682.0
2024-11-29 11:40:00,92.73,92.77,92.49,92.62,150280.0,92.5773,92.6173,92.3377,92.4675,150280.0
2024-11-29 11:50:00,92.62,92.85,92.6,92.69,56627.0,92.4675,92.6971,92.4475,92.5374,56627.0
2024-11-29 12:00:00,92.67,92.67,92.4,92.41,60910.0,92.5174,92.5174,92.2479,92.2578,60910.0
2024-11-29 12:10:00,92.43,92.55,92.35,92.49,75935.0,92.2778,92.3976,92.1979,92.3377,75935.0
2024-11-29 12:20:00,92.49,92.51,92.19,92.24,86343.0,92.3377,92.3577,92.0382,92.0881,86343.0
2024-11-29 12:30:00,92.22,92.51,92.19,92.44,116333.0,92.0682,92.3577,92.0382,92.2878,116333.0
2024-11-29 12:40:00,92.47,92.48,92.29,92.39,117536.0,92.3177,92.3277,92.138,92.2379,117536.0
2024-11-29 12:50:00,92.39,92.72,92.36,92.68,662211.0,92.2379,92.5673,92.2079,92.5274,662211.0
2024-12-02 09:30:00,97.19,97.63,95.0,95.52,1969607.0,97.03,97.4692,94.8436,95.3627,1969607.0
2024-12-02 09:40:00,95.54,96.18,95.05,96.17,404465.0,95.3827,96.0216,94.8935,96.0117,404465.0
2024-12-02 09:50:00,96.17,96.78,96.05,96.27,519295.0,96.0117,96.6206,95.8919,96.1115,519295.0
2024-12-02 10:00:00,96.28,97.19,96.23,96.51,437315.0,96.1215,97.03,96.0716,96.3511,437315.0
2024-12-02 10:10:00,96.51,96.59,95.6,95.73,472072.0,96.3511,96.431,95.4426,95.5724,472072.0
2024-12-02 10:20:00,95.77,95.91,95.31,95.41,207183.0,95.6123,95.7521,95.1531,95.2529,207183.0
2024-12-02 10:30:00,95.41,95.48,95.03,95.14,188930.0,95.2529,95.3228,94.8735,94.9833,188930.0
2024-12-02 10:40:00,95.1,95.45,94.96,95.18,169677.0,94.9434,95.2928,94.8036,95.0233,169677.0
2024-12-02 10:50:00,95.18,95.3,94.95,95.07,205754.0,95.0233,95.1431,94.7937,94.9135,205754.0
2024-12-02 11:00:00,95.07,95.63,95.04,95.59,278119.0,94.9135,95.4725,94.8835,95.4326,278119.0
2024-12-02 11:10:00,95.57,95.68,95.32,95.61,169448.0,95.4126,95.5225,95.1631,95.4526,169448.0
2024-12-02 11:20:00,95.64,95.85,95.22,95.27,247426.0,95.4825,95.6922,95.0632,95.1131,247426.0
2024-12-02 11:30:00,95.26,95.84,95.23,95.68,436782.0,95.1032,95.6822,95.0732,95.5225,436782.0
2024-12-02 11:40:00,95.67,96.05,95.58,95.88,202633.0,95.5125,95.8919,95.4226,95.7221,202633.0
2024-12-02 11:50:00,95.88,95.98,95.48,95.54,103993.0,95.7221,95.822,95.3228,95.3827,103993.0
2024-12-02 12:00:00,95.53,95.65,95.41,95.61,125275.0,95.3727,95.4925,95.2529,95.4526,125275.0
2024-12-02 12:10:00,95.65,96.28,95.63,96.08,153562.0,95.4925,96.1215,95.4725,95.9218,153562.0
2024-12-02 12:20:00,96.09,96.31,96.01,96.03,114505.0,95.9318,96.1514,95.8519,95.8719,114505.0
2024-12-02 12:30:00,96.04,96.32,95.89,96.31,79320.0,95.8819,96.1614,95.7321,96.1514,79320.0
2024-12-02 12:40:00,96.31,96.43,96.07,96.37,87287.0,96.1514,96.2712,95.9118,96.2113,87287.0
2024-12-02 12:50:00,96.38,96.44,96.19,96.29,117854.0,96.2213,96.2812,96.0316,96.1315,117854.0
2024-12-02 13:00:00,96.29,96.53,96.12,96.31,154010.0,96.1315,96.3711,95.9617,96.1514,154010.0
2024-12-02 13:10:00,96.32,96.56,96.18,96.25,117410.0,96.1614,96.401,96.0216,96.0915,117410.0
2024-12-02 13:20:00,96.25,96.42,96.2,96.24,97231.0,96.0915,96.2612,96.0416,96.0815,97231.0
2024-12-02 13:30:00,96.2,96.4,96.04,96.32,156403.0,96.0416,96.2413,95.8819,96.1614,156403.0
2024-12-02 13:40:00,96.29,96.4,96.19,96.35,103549.0,96.1315,96.2413,96.0316,96.1914,103549.0
2024-12-02 13:50:00,96.35,96.35,96.11,96.17,75484.0,96.1914,96.1914,95.9518,96.0117,75484.0
2024-12-02 14:00:00,96.16,96.28,95.8,95.8,117019.0,96.0017,96.1215,95.6423,95.6423,117019.0
2024-12-02 14:10:00,95.82,96.01,95.64,95.85,128722.0,95.6622,95.8519,95.4825,95.6922,128722.0
2024-12-02 14:20:00,95.85,95.85,95.65,95.78,96456.0,95.6922,95.6922,95.4925,95.6223,96456.0
2024-12-02 14:30:00,95.77,96.5,95.74,95.88,190627.0,95.6123,96.3411,95.5824,95.7221,190627.0
2024-12-02 14:40:00,95.85,96.22,95.79,96.16,164401.0,95.6922,96.0616,95.6323,96.0017,164401.0
2024-12-02 14:50:00,96.16,96.49,96.09,96.48,134702.0,96.0017,96.3311,95.9318,96.3211,134702.0
2024-12-02 15:00:00,96.48,96.56,96.3,96.47,123176.0,96.3211,96.401,96.1414,96.3112,123176.0
2024-12-02 15:10:00,96.47,96.69,96.44,96.63,172430.0,96.3112,96.5308,96.2812,96.4709,172430.0
2024-12-02 15:20:00,96.64,97.0,96.57,96.94,277848.0,96.4809,96.8403,96.411,96.7804,277848.0
2024-12-02 15:30:00,96.95,97.04,96.67,96.89,210296.0,96.7904,96.8802,96.5108,96.7305,210296.0
2024-12-02 15:40:00,96.9,96.98,96.68,96.78,275701.0,96.7405,96.8203,96.5208,96.6206,275701.0
2024-12-02 15:50:00,96.77,97.12,96.49,96.84,999677.0,96.6107,96.9601,96.3311,96.6806,999677.0
2024-12-03 09:30:00,97.76,98.32,97.11,97.89,1499345.0,97.599,98.1581,96.9501,97.7288,1499345.0
2024-12-03 09:40:00,97.87,97.97,97.41,97.55,455405.0,97.7089,97.8087,97.2496,97.3894,455405.0
2024-12-03 09:50:00,97.56,97.9,97.21,97.62,351387.0,97.3994,97.7388,97.0499,97.4593,351387.0
2024-12-03 10:00:00,97.6,97.9,97.36,97.4,340702.0,97.4393,97.7388,97.1997,97.2396,340702.0
2024-12-03 10:10:00,97.41,97.75,97.2,97.59,206275.0,97.2496,97.5891,97.04,97.4293,206275.0
2024-12-03 10:20:00,97.6,97.79,97.43,97.69,257759.0,97.4393,97.629,97.2696,97.5292,257759.0
2024-12-03 10:30:00,97.69,98.0,97.62,97.67,204503.0,97.5292,97.8386,97.4593,97.5092,204503.0
2024-12-03 10:40:00,97.64,97.86,97.42,97.58,196290.0,97.4792,97.6989,97.2596,97.4193,196290.0
2024-12-03 10:50:00,97.59,97.66,97.25,97.52,120873.0,97.4293,97.4992,97.0899,97.3594,120873.0
2024-12-03 11:00:00,97.52,97.74,97.48,97.64,165086.0,97.3594,97.5791,97.3195,97.4792,165086.0
2024-12-03 11:10:00,97.64,97.69,97.45,97.62,189904.0,97.4792,97.5292,97.2895,97.4593,189904.0
2024-12-03 11:20:00,97.62,98.72,97.5,97.91,636685.0,97.4593,98.5575,97.3395,97.7488,636685.0
2024-12-03 11:30:00,97.93,98.21,97.14,97.47,604692.0,97.7688,98.0483,96.9801,97.3095,604692.0
2024-12-03 11:40:00,97.46,97.52,97.14,97.47,132597.0,97.2995,97.3594,96.9801,97.3095,132597.0
2024-12-03 11:50:00,97.49,97.68,97.4,97.46,163339.0,97.3295,97.5192,97.2396,97.2995,163339.0
2024-12-03 12:00:00,97.46,97.52,97.08,97.13,120467.0,97.2995,97.3594,96.9202,96.9701,120467.0
2024-12-03 12:10:00,97.15,97.2,96.89,97.13,237448.0,96.99,97.04,96.7305,96.9701,237448.0
2024-12-03 12:20:00,97.12,97.16,96.58,96.61,156189.0,96.9601,97.0,96.421,96.4509,156189.0
2024-12-03 12:30:00,96.6,96.63,96.09,96.14,264965.0,96.4409,96.4709,95.9318,95.9817,264965.0
2024-12-03 12:40:00,96.12,96.69,96.03,96.62,306075.0,95.9617,96.5308,95.8719,96.4609,306075.0
2024-12-03 12:50:00,96.63,96.76,96.57,96.61,245526.0,96.4709,96.6007,96.411,96.4509,245526.0
2024-12-03 13:00:00,96.61,96.61,94.6,96.29,1378548.0,96.4509,96.4509,94.4442,96.1315,1378548.0
2024-12-03 13:10:00,96.26,96.5,95.82,96.07,388182.0,96.1015,96.3411,95.6622,95.9118,388182.0
2024-12-03 13:20:00,96.07,96.25,95.84,95.93,258778.0,95.9118,96.0915,95.6822,95.772,258778.0
2024-12-03 13:30:00,95.93,96.2,95.86,96.1,227601.0,95.772,96.0416,95.7022,95.9418,227601.0
2024-12-03 13:40:00,96.1,96.23,95.95,96.07,157271.0,95.9418,96.0716,95.792,95.9118,157271.0
2024-12-03 13:50:00,96.06,96.63,96.0,96.39,203125.0,95.9018,96.4709,95.8419,96.2313,203125.0
2024-12-03 14:00:00,96.39,96.5,96.17,96.26,239566.0,96.2313,96.3411,96.0117,96.1015,239566.0
2024-12-03 14:10:00,96.27,96.43,96.21,96.38,163713.0,96.1115,96.2712,96.0516,96.2213,163713.0
2024-12-03 14:20:00,96.38,96.54,96.23,96.23,139046.0,96.2213,96.381,96.0716,96.0716,139046.0
2024-12-03 14:30:00,96.23,96.54,96.22,96.5,132874.0,96.0716,96.381,96.0616,96.3411,132874.0
2024-12-03 14:40:00,96.51,96.61,96.29,96.54,228460.0,96.3511,96.4509,96.1315,96.381,228460.0
2024-12-03 14:50:00,96.53,96.54,96.27,96.31,236955.0,96.3711,96.381,96.1115,96.1514,236955.0
2024-12-03 15:00:00,96.31,96.41,96.2,96.33,133219.0,96.1514,96.2513,96.0416,96.1714,133219.0
2024-12-03 15:10:00,96.33,96.69,96.2,96.2,223590.0,96.1714,96.5308,96.0416,96.0416,223590.0
2024-12-03 15:20:00,96.2,96.26,96.02,96.04,234273.0,96.0416,96.1015,95.8619,95.8819,234273.0
2024-12-03 15:30:00,96.04,96.13,95.84,95.84,285852.0,95.8819,95.9717,95.6822,95.6822,285852.0
2024-12-03 15:40:00,95.84,95.97,95.6,95.7,581934.0,95.6822,95.812,95.4426,95.5424,581934.0
2024-12-03 15:50:00,95.7,96.82,95.47,96.0,1176890.0,95.5424,96.6606,95.3128,95.8419,1176890.0
2024-12-04 09:30:00,112.33,115.0,109.57,114.95,6585170.0,112.145,114.8106,109.3896,114.7607,6585170.0
2024-12-04 09:40:00,114.95,115.98,113.02,113.7,2904581.0,114.7607,115.789,112.8339,113.5128,2904581.0
2024-12-04 09:50:00,113.7,115.3,113.56,114.52,1864975.0,113.5128,115.1102,113.373,114.3314,1864975.0
2024-12-04 10:00:00,114.49,116.72,114.41,116.67,2388189.0,114.3015,116.5278,114.2216,116.4779,2388189.0
2024-12-04 10:10:00,116.56,116.86,115.3,115.84,1659144.0,116.3681,116.6676,115.1102,115.6493,1659144.0
2024-12-04 10:20:00,115.82,117.74,115.82,117.68,1490199.0,115.6293,117.5461,115.6293,117.4862,1490199.0
2024-12-04 10:30:00,117.69,117.74,116.63,116.98,1011847.0,117.4962,117.5461,116.438,116.7874,1011847.0
2024-12-04 10:40:00,116.98,117.33,116.37,116.5,906009.0,116.7874,117.1368,116.1784,116.3082,906009.0
2024-12-04 10:50:00,116.5,116.62,115.0,115.36,1234699.0,116.3082,116.428,114.8106,115.1701,1234699.0
2024-12-04 11:00:00,115.37,116.75,115.01,116.5,1215066.0,115.18,116.5578,114.8206,116.3082,1215066.0
2024-12-04 11:10:00,116.51,117.75,116.31,116.65,1244086.0,116.3182,117.5561,116.1185,116.4579,1244086.0
2024-12-04 11:20:00,116.65,116.69,115.55,116.32,806482.0,116.4579,116.4979,115.3597,116.1285,806482.0
2024-12-04 11:30:00,116.32,117.0,116.22,116.96,565591.0,116.1285,116.8074,116.0286,116.7674,565591.0
2024-12-04 11:40:00,116.95,117.19,115.96,116.54,512161.0,116.7574,116.997,115.7691,116.3481,512161.0
2024-12-04 11:50:00,116.56,117.05,116.53,116.97,493632.0,116.3681,116.8573,116.3381,116.7774,493632.0
2024-12-04 12:00:00,116.94,117.61,116.75,117.56,690396.0,116.7475,117.4164,116.5578,117.3664,690396.0
2024-12-04 12:10:00,117.56,118.19,117.51,117.76,826661.0,117.3664,117.9954,117.3165,117.5661,826661.0
2024-12-04 12:20:00,117.76,118.76,117.71,118.48,708280.0,117.5661,118.5645,117.5162,118.2849,708280.0
2024-12-04 12:30:00,118.49,118.49,117.51,117.89,564532.0,118.2949,118.2949,117.3165,117.6959,564532.0
2024-12-04 12:40:00,117.93,118.24,117.01,117.43,647012.0,117.7358,118.0453,116.8173,117.2366,647012.0
2024-12-04 12:50:00,117.43,118.65,117.27,118.63,565202.0,117.2366,118.4546,117.0769,118.4347,565202.0
2024-12-04 13:00:00,118.62,118.88,118.24,118.41,744547.0,118.4247,118.6843,118.0453,118.215,744547.0
2024-12-04 13:10:00,118.42,119.33,118.38,118.75,874595.0,118.225,119.1335,118.1851,118.5545,874595.0
2024-12-04 13:20:00,118.72,119.26,118.51,118.69,583661.0,118.5245,119.0636,118.3149,118.4946,583661.0
2024-12-04 13:30:00,118.68,119.04,118.25,118.49,531699.0,118.4846,118.844,118.0553,118.2949,531699.0
2024-12-04 13:40:00,118.49,119.09,118.48,119.03,402458.0,118.2949,118.8939,118.2849,118.834,402458.0
2024-12-04 13:50:00,119.03,119.34,118.83,118.86,575041.0,118.834,119.1435,118.6343,118.6643,575041.0
2024-12-04 14:00:00,118.83,119.48,118.52,119.44,772154.0,118.6343,119.2833,118.3249,119.2433,772154.0
2024-12-04 14:10:00,119.42,119.73,119.02,119.63,710446.0,119.2234,119.5329,118.824,119.433,710446.0
2024-12-04 14:20:00,119.61,119.88,119.13,119.19,540610.0,119.4131,119.6826,118.9338,118.9938,540610.0
2024-12-04 14:30:00,119.2,119.28,118.76,118.97,500529.0,119.0037,119.0836,118.5645,118.7741,500529.0
2024-12-04 14:40:00,118.98,119.08,118.7,119.0,666063.0,118.7841,118.8839,118.5046,118.8041,666063.0
2024-12-04 14:50:00,119.0,119.18,117.93,118.0,931913.0,118.8041,118.9838,117.7358,117.8057,931913.0
2024-12-04 15:00:00,118.0,118.82,117.88,118.45,891680.0,117.8057,118.6244,117.6859,118.255,891680.0
2024-12-04 15:10:00,118.47,118.52,117.84,118.41,791292.0,118.2749,118.3249,117.646,118.215,791292.0
2024-12-04 15:20:00,118.42,118.58,118.2,118.29,555646.0,118.225,118.3848,118.0054,118.0952,555646.0
2024-12-04 15:30:00,118.29,118.48,117.65,118.03,775592.0,118.0952,118.2849,117.4563,117.8357,775592.0
2024-12-04 15:40:00,118.03,118.46,117.75,117.83,921843.0,117.8357,118.265,117.5561,117.636,921843.0
2024-12-04 15:50:00,117.85,118.31,117.68,118.14,3058145.0,117.656,118.1152,117.4862,117.9455,3058145.0
2024-12-05 09:30:00,116.56,116.6,113.66,113.84,2554066.0,116.3681,116.408,113.4729,113.6526,2554066.0
2024-12-05 09:40:00,113.84,114.1,112.53,112.92,1373360.0,113.6526,113.9121,112.3447,112.7341,1373360.0
2024-12-05 09:50:00,112.91,113.53,112.1,112.75,970092.0,112.7241,113.3431,111.9154,112.5644,970092.0
2024-12-05 10:00:00,112.73,113.68,112.4,112.47,1002210.0,112.5444,113.4928,112.2149,112.2848,1002210.0
2024-12-05 10:10:00,112.47,114.07,112.13,113.87,821070.0,112.2848,113.8822,111.9454,113.6825,821070.0
2024-12-05 10:20:00,113.9,114.6,113.71,114.46,740039.0,113.7125,114.4113,113.5228,114.2715,740039.0
2024-12-05 10:30:00,114.47,114.61,113.79,114.23,370331.0,114.2815,114.4213,113.6026,114.0419,370331.0
2024-12-05 10:40:00,114.26,115.2,113.86,114.87,407672.0,114.0719,115.0103,113.6725,114.6809,407672.0
2024-12-05 10:50:00,114.87,115.07,114.57,114.86,387949.0,114.6809,114.8805,114.3814,114.6709,387949.0
2024-12-05 11:00:00,114.85,115.06,114.49,114.81,370212.0,114.6609,114.8706,114.3015,114.621,370212.0
2024-12-05 11:10:00,114.8,115.11,114.37,114.99,207886.0,114.611,114.9205,114.1817,114.8007,207886.0
2024-12-05 11:20:00,115.0,115.19,114.52,114.57,181076.0,114.8106,115.0003,114.3314,114.3814,181076.0
2024-12-05 11:30:00,114.58,114.92,114.56,114.73,159736.0,114.3913,114.7308,114.3714,114.5411,159736.0
2024-12-05 11:40:00,114.74,115.08,114.67,115.01,197189.0,114.5511,114.8905,114.4812,114.8206,197189.0
2024-12-05 11:50:00,115.03,115.23,114.7,115.2,183056.0,114.8406,115.0403,114.5111,115.0103,183056.0
2024-12-05 12:00:00,115.21,115.22,114.76,114.99,133718.0,115.0203,115.0303,114.571,114.8007,133718.0
2024-12-05 12:10:00,114.99,115.06,114.65,115.04,173535.0,114.8007,114.8706,114.4612,114.8506,173535.0
2024-12-05 12:20:00,115.07,115.22,114.86,115.03,197246.0,114.8805,115.0303,114.6709,114.8406,197246.0
2024-12-05 12:30:00,115.02,115.02,114.72,114.91,139286.0,114.8306,114.8306,114.5311,114.7208,139286.0
2024-12-05 12:40:00,114.93,114.97,114.66,114.66,110179.0,114.7408,114.7807,114.4712,114.4712,110179.0
2024-12-05 12:50:00,114.66,115.17,114.63,114.93,195815.0,114.4712,114.9804,114.4413,114.7408,195815.0
2024-12-05 13:00:00,114.92,115.12,114.68,114.71,166695.0,114.7308,114.9305,114.4912,114.5211,166695.0
2024-12-05 13:10:00,114.77,114.81,114.36,114.53,209973.0,114.581,114.621,114.1717,114.3414,209973.0
2024-12-05 13:20:00,114.54,114.58,113.96,113.98,195139.0,114.3514,114.3913,113.7724,113.7923,195139.0
2024-12-05 13:30:00,113.97,114.35,113.81,114.35,210862.0,113.7823,114.1617,113.6226,114.1617,210862.0
2024-12-05 13:40:00,114.33,114.5,114.25,114.49,201047.0,114.1418,114.3115,114.0619,114.3015,201047.0
2024-12-05 13:50:00,114.5,114.52,113.83,113.93,197652.0,114.3115,114.3314,113.6426,113.7424,197652.0
2024-12-05 14:00:00,113.95,114.27,113.88,114.26,180381.0,113.7624,114.0819,113.6925,114.0719,180381.0
2024-12-05 14:10:00,114.29,114.29,113.76,113.83,170737.0,114.1018,114.1018,113.5727,113.6426,170737.0
2024-12-05 14:20:00,113.83,114.63,113.73,114.49,244848.0,113.6426,114.4413,113.5427,114.3015,244848.0
2024-12-05 14:30:00,114.47,114.67,114.36,114.62,207723.0,114.2815,114.4812,114.1717,114.4313,207723.0
2024-12-05 14:40:00,114.62,115.05,114.4,114.68,365641.0,114.4313,114.8606,114.2116,114.4912,365641.0
2024-12-05 14:50:00,114.68,114.88,114.56,114.64,135957.0,114.4912,114.6908,114.3714,114.4512,135957.0
2024-12-05 15:00:00,114.62,114.81,114.33,114.68,159193.0,114.4313,114.621,114.1418,114.4912,159193.0
2024-12-05 15:10:00,114.66,114.75,114.47,114.47,158602.0,114.4712,114.5611,114.2815,114.2815,158602.0
2024-12-05 15:20:00,114.45,114.46,113.81,113.84,237393.0,114.2616,114.2715,113.6226,113.6526,237393.0
2024-12-05 15:30:00,113.83,113.98,113.63,113.77,231476.0,113.6426,113.7923,113.4429,113.5827,231476.0
2024-12-05 15:40:00,113.77,113.77,113.29,113.29,361835.0,113.5827,113.5827,113.1035,113.1035,361835.0
2024-12-05 15:50:00,113.3,113.5,112.83,113.35,1289908.0,113.1134,113.3131,112.6442,113.1634,1289908.0
2024-12-06 09:30:00,113.48,113.66,112.28,112.28,546947.0,113.2932,113.4729,112.0951,112.0951,546947.0
2024-12-06 09:40:00,112.27,112.95,111.63,112.44,482462.0,112.0851,112.764,111.4462,112.2549,482462.0
2024-12-06 09:50:00,112.44,113.72,112.24,113.42,391178.0,112.2549,113.5328,112.0552,113.2333,391178.0
2024-12-06 10:00:00,113.42,114.31,113.29,113.83,483529.0,113.2333,114.1218,113.1035,113.6426,483529.0
2024-12-06 10:10:00,113.83,114.5,113.83,114.09,174949.0,113.6426,114.3115,113.6426,113.9021,174949.0
2024-12-06 10:20:00,114.04,114.5,113.67,113.79,184944.0,113.8522,114.3115,113.4828,113.6026,184944.0
2024-12-06 10:30:00,113.78,113.82,113.47,113.58,206173.0,113.5927,113.6326,113.2832,113.393,206173.0
2024-12-06 10:40:00,113.62,113.78,113.35,113.66,90073.0,113.4329,113.5927,113.1634,113.4729,90073.0
2024-12-06 10:50:00,113.66,113.98,113.38,113.93,135438.0,113.4729,113.7923,113.1933,113.7424,135438.0
2024-12-06 11:00:00,113.97,113.99,113.25,113.44,153855.0,113.7823,113.8023,113.0635,113.2532,153855.0
2024-12-06 11:10:00,113.41,113.44,112.57,112.98,171199.0,113.2233,113.2532,112.3847,112.794,171199.0
2024-12-06 11:20:00,112.96,113.21,112.7,113.21,130262.0,112.774,113.0236,112.5144,113.0236,130262.0
2024-12-06 11:30:00,113.19,113.56,112.99,113.48,110056.0,113.0036,113.373,112.804,113.2932,110056.0
2024-12-06 11:40:00,113.48,113.55,113.18,113.43,95844.0,113.2932,113.363,112.9936,113.2432,95844.0
2024-12-06 11:50:00,113.44,113.95,113.37,113.88,116810.0,113.2532,113.7624,113.1833,113.6925,116810.0
2024-12-06 12:00:00,113.89,114.07,113.6,113.92,225699.0,113.7025,113.8822,113.413,113.7324,225699.0
2024-12-06 12:10:00,113.9,114.19,113.74,113.84,363631.0,113.7125,114.002,113.5527,113.6526,363631.0
2024-12-06 12:20:00,113.81,114.2,113.75,114.08,145387.0,113.6226,114.012,113.5627,113.8922,145387.0
2024-12-06 12:30:00,114.09,114.32,113.89,114.08,246626.0,113.9021,114.1318,113.7025,113.8922,246626.0
2024-12-06 12:40:00,114.1,114.19,113.86,113.98,186607.0,113.9121,114.002,113.6725,113.7923,186607.0
2024-12-06 12:50:00,113.97,114.3,113.92,114.25,151069.0,113.7823,114.1118,113.7324,114.0619,151069.0
2024-12-06 13:00:00,114.21,114.51,114.07,114.45,148344.0,114.022,114.3215,113.8822,114.2616,148344.0
2024-12-06 13:10:00,114.45,114.75,114.37,114.55,341200.0,114.2616,114.5611,114.1817,114.3614,341200.0
2024-12-06 13:20:00,114.58,114.71,114.25,114.34,148021.0,114.3913,114.5211,114.0619,114.1517,148021.0
2024-12-06 13:30:00,114.31,114.42,114.13,114.39,69985.0,114.1218,114.2316,113.9421,114.2017,69985.0
2024-12-06 13:40:00,114.38,114.57,114.19,114.3,97704.0,114.1917,114.3814,114.002,114.1118,97704.0
2024-12-06 13:50:00,114.29,114.36,114.2,114.26,98071.0,114.1018,114.1717,114.012,114.0719,98071.0
2024-12-06 14:00:00,114.27,114.27,114.11,114.2,77561.0,114.0819,114.0819,113.9221,114.012,77561.0
2024-12-06 14:10:00,114.22,114.28,113.87,114.21,389300.0,114.0319,114.0918,113.6825,114.022,389300.0
2024-12-06 14:20:00,114.2,114.28,114.02,114.15,465434.0,114.012,114.0918,113.8323,113.962,465434.0
2024-12-06 14:30:00,114.15,114.22,113.96,114.08,108251.0,113.962,114.0319,113.7724,113.8922,108251.0
2024-12-06 14:40:00,114.09,114.16,113.9,114.07,70286.0,113.9021,113.972,113.7125,113.8822,70286.0
2024-12-06 14:50:00,114.07,114.15,114.03,114.04,82507.0,113.8822,113.962,113.8422,113.8522,82507.0
2024-12-06 15:00:00,114.04,114.09,113.94,114.01,129843.0,113.8522,113.9021,113.7524,113.8223,129843.0
2024-12-06 15:10:00,114.0,114.02,113.58,113.87,198283.0,113.8123,113.8323,113.393,113.6825,198283.0
2024-12-06 15:20:00,113.88,114.06,113.82,113.95,171996.0,113.6925,113.8722,113.6326,113.7624,171996.0
2024-12-06 15:30:00,113.94,114.19,113.81,114.12,236625.0,113.7524,114.002,113.6226,113.9321,236625.0
2024-12-06 15:40:00,114.14,114.37,113.74,113.78,350894.0,113.9521,114.1817,113.5527,113.5927,350894.0
2024-12-06 15:50:00,113.8,114.15,113.27,113.49,965960.0,113.6126,113.962,113.0835,113.3031,965960.0
2024-12-09 09:30:00,111.72,112.82,110.87,111.86,972909.0,111.5361,112.6342,110.6875,111.6758,972909.0
2024-12-09 09:40:00,111.96,112.88,111.77,112.59,553805.0,111.7757,112.6941,111.586,112.4046,553805.0
2024-12-09 09:50:00,112.58,112.61,111.85,111.98,295410.0,112.3946,112.4246,111.6658,111.7956,295410.0
2024-12-09 10:00:00,111.98,112.15,111.16,111.3,362767.0,111.7956,111.9653,110.977,111.1167,362767.0
2024-12-09 10:10:00,111.32,111.65,110.46,110.62,598061.0,111.1367,111.4662,110.2781,110.4379,598061.0
2024-12-09 10:20:00,110.59,110.68,108.71,108.94,792794.0,110.4079,110.4978,108.531,108.7606,792794.0
2024-12-09 10:30:00,108.85,109.73,108.5,108.98,556493.0,108.6708,109.5493,108.3214,108.8006,556493.0
2024-12-09 10:40:00,108.99,109.31,108.04,108.29,457936.0,108.8105,109.13,107.8621,108.1117,457936.0
2024-12-09 10:50:00,108.3,108.48,107.47,107.71,512915.0,108.1217,108.3014,107.293,107.5327,512915.0
2024-12-09 11:00:00,107.68,107.98,106.7,106.73,521733.0,107.5027,107.8022,106.5243,106.5543,521733.0
2024-12-09 11:10:00,106.77,107.15,106.38,107.1,401667.0,106.5942,106.9736,106.2048,106.9237,401667.0
2024-12-09 11:20:00,107.1,107.97,107.02,107.82,354510.0,106.9237,107.7922,106.8438,107.6425,354510.0
2024-12-09 11:30:00,107.78,108.33,107.73,108.09,264148.0,107.6025,108.1516,107.5526,107.912,264148.0
2024-12-09 11:40:00,108.09,108.21,107.83,107.9,195972.0,107.912,108.0318,107.6525,107.7223,195972.0
2024-12-09 11:50:00,107.89,108.28,107.79,107.8,136922.0,107.7124,108.1017,107.6125,107.6225,136922.0
2024-12-09 12:00:00,107.8,108.35,107.64,107.86,202300.0,107.6225,108.1716,107.4628,107.6824,202300.0
2024-12-09 12:10:00,107.86,108.29,107.36,107.39,161094.0,107.6824,108.1117,107.1832,107.2132,161094.0
2024-12-09 12:20:00,107.4,107.85,107.28,107.85,188579.0,107.2232,107.6724,107.1034,107.6724,188579.0
2024-12-09 12:30:00,107.82,108.0,107.42,107.97,120277.0,107.6425,107.8222,107.2431,107.7922,120277.0
2024-12-09 12:40:00,107.95,108.01,107.38,107.42,89253.0,107.7723,107.8322,107.2032,107.2431,89253.0
2024-12-09 12:50:00,107.47,107.57,107.31,107.47,186219.0,107.293,107.3929,107.1333,107.293,186219.0
2024-12-09 13:00:00,107.46,107.48,107.07,107.28,122360.0,107.2831,107.303,106.8937,107.1034,122360.0
2024-12-09 13:10:00,107.29,107.39,107.02,107.06,148615.0,107.1133,107.2132,106.8438,106.8837,148615.0
2024-12-09 13:20:00,107.07,107.28,106.9,106.98,226059.0,106.8937,107.1034,106.724,106.8039,226059.0
2024-12-09 13:30:00,106.97,107.52,106.9,107.52,159689.0,106.7939,107.343,106.724,107.343,159689.0
2024-12-09 13:40:00,107.52,107.74,107.24,107.56,180847.0,107.343,107.5626,107.0634,107.3829,180847.0
2024-12-09 13:50:00,107.59,107.62,106.99,107.02,156770.0,107.4129,107.4428,106.8138,106.8438,156770.0
2024-12-09 14:00:00,106.99,107.01,106.7,106.91,164898.0,106.8138,106.8338,106.5243,106.734,164898.0
2024-12-09 14:10:00,106.92,106.92,106.58,106.64,90462.0,106.744,106.744,106.4045,106.4644,90462.0
2024-12-09 14:20:00,106.62,106.8,106.5,106.77,104973.0,106.4444,106.6242,106.3246,106.5942,104973.0
2024-12-09 14:30:00,106.77,106.99,106.53,106.78,209995.0,106.5942,106.8138,106.3546,106.6042,209995.0
2024-12-09 14:40:00,106.75,106.85,106.53,106.68,129204.0,106.5742,106.6741,106.3546,106.5043,129204.0
2024-12-09 14:50:00,106.68,107.26,106.57,107.25,118457.0,106.5043,107.0834,106.3945,107.0734,118457.0
2024-12-09 15:00:00,107.23,107.23,106.61,106.71,123569.0,107.0534,107.0534,106.4345,106.5343,123569.0
2024-12-09 15:10:00,106.73,107.24,106.56,107.16,162812.0,106.5543,107.0634,106.3845,106.9836,162812.0
2024-12-09 15:20:00,107.19,107.32,106.51,106.51,235927.0,107.0135,107.1433,106.3346,106.3346,235927.0
2024-12-09 15:30:00,106.54,107.0,106.33,106.76,304402.0,106.3646,106.8238,106.1549,106.5842,304402.0
2024-12-09 15:40:00,106.77,106.96,106.38,106.73,395771.0,106.5942,106.7839,106.2048,106.5543,395771.0
2024-12-09 15:50:00,106.75,107.25,106.66,107.03,1222680.0,106.5742,107.0734,106.4844,106.8538,1222680.0
2024-12-10 09:30:00,107.89,108.7,106.56,108.62,565713.0,107.7124,108.521,106.3845,108.4412,565713.0
2024-12-10 09:40:00,108.7,108.71,108.08,108.12,259831.0,108.521,108.531,107.902,107.942,259831.0
2024-12-10 09:50:00,108.14,108.21,107.21,107.58,437950.0,107.9619,108.0318,107.0335,107.4029,437950.0
2024-12-10 10:00:00,107.57,108.14,107.21,108.13,321655.0,107.3929,107.9619,107.0335,107.952,321655.0
2024-12-10 10:10:00,108.12,108.63,108.03,108.3,414065.0,107.942,108.4511,107.8521,108.1217,414065.0
2024-12-10 10:20:00,108.29,108.35,107.34,107.48,154782.0,108.1117,108.1716,107.1633,107.303,154782.0
2024-12-10 10:30:00,107.51,108.37,107.35,108.08,170285.0,107.333,108.1916,107.1732,107.902,170285.0
2024-12-10 10:40:00,108.04,108.44,107.82,107.95,133512.0,107.8621,108.2615,107.6425,107.7723,133512.0
2024-12-10 10:50:00,107.95,107.97,107.57,107.6,168514.0,107.7723,107.7922,107.3929,107.4228,168514.0
2024-12-10 11:00:00,107.63,107.73,106.89,106.89,161176.0,107.4528,107.5526,106.714,106.714,161176.0
2024-12-10 11:10:00,106.91,107.1,106.67,107.06,122280.0,106.734,106.9237,106.4944,106.8837,122280.0
2024-12-10 11:20:00,107.09,107.32,106.68,106.7,77558.0,106.9137,107.1433,106.5043,106.5243,77558.0
2024-12-10 11:30:00,106.7,106.71,106.16,106.37,202472.0,106.5243,106.5343,105.9852,106.1949,202472.0
2024-12-10 11:40:00,106.37,106.37,105.84,106.26,175637.0,106.1949,106.1949,105.6657,106.085,175637.0
2024-12-10 11:50:00,106.26,106.58,106.09,106.54,138117.0,106.085,106.4045,105.9153,106.3646,138117.0
2024-12-10 12:00:00,106.55,106.6,106.27,106.5,66083.0,106.3746,106.4245,106.095,106.3246,66083.0
2024-12-10 12:10:00,106.51,106.51,105.96,106.13,119906.0,106.3346,106.3346,105.7855,105.9553,119906.0
2024-12-10 12:20:00,106.12,106.69,106.08,106.55,120071.0,105.9453,106.5143,105.9053,106.3746,120071.0
2024-12-10 12:30:00,106.52,106.77,106.2,106.28,84207.0,106.3446,106.5942,106.0251,106.105,84207.0
2024-12-10 12:40:00,106.29,106.29,106.08,106.15,61993.0,106.115,106.115,105.9053,105.9752,61993.0
2024-12-10 12:50:00,106.17,106.19,105.88,105.96,50034.0,105.9952,106.0152,105.7057,105.7855,50034.0
2024-12-10 13:00:00,105.97,106.04,105.81,105.81,47702.0,105.7955,105.8654,105.6358,105.6358,47702.0
2024-12-10 13:10:00,105.82,106.16,105.66,105.78,169100.0,105.6458,105.9852,105.486,105.6058,169100.0
2024-12-10 13:20:00,105.78,106.38,105.69,106.37,112302.0,105.6058,106.2048,105.516,106.1949,112302.0
2024-12-10 13:30:00,106.38,106.55,106.18,106.3,90704.0,106.2048,106.3746,106.0052,106.125,90704.0
2024-12-10 13:40:00,106.32,106.78,106.17,106.66,155071.0,106.1449,106.6042,105.9952,106.4844,155071.0
2024-12-10 13:50:00,106.66,106.75,106.41,106.47,82512.0,106.4844,106.5742,106.2348,106.2947,82512.0
2024-12-10 14:00:00,106.47,106.64,106.26,106.51,108963.0,106.2947,106.4644,106.085,106.3346,108963.0
2024-12-10 14:10:00,106.52,106.75,106.36,106.72,60301.0,106.3446,106.5742,106.1849,106.5443,60301.0
2024-12-10 14:20:00,106.75,107.11,106.69,107.04,99748.0,106.5742,106.9336,106.5143,106.8638,99748.0
2024-12-10 14:30:00,107.04,107.08,106.69,106.71,113577.0,106.8638,106.9037,106.5143,106.5343,113577.0
2024-12-10 14:40:00,106.71,106.97,106.33,106.34,115615.0,106.5343,106.7939,106.1549,106.1649,115615.0
2024-12-10 14:50:00,106.37,106.52,106.32,106.34,84915.0,106.1949,106.3446,106.1449,106.1649,84915.0
2024-12-10 15:00:00,106.34,106.34,105.59,105.72,173377.0,106.1649,106.1649,105.4161,105.5459,173377.0
2024-12-10 15:10:00,105.73,105.87,105.25,105.38,184058.0,105.5559,105.6957,105.0767,105.2065,184058.0
2024-12-10 15:20:00,105.36,105.49,105.07,105.09,270193.0,105.1865,105.3163,104.897,104.917,270193.0
2024-12-10 15:30:00,105.11,105.5,105.0,105.38,189564.0,104.9369,105.3263,104.8271,105.2065,189564.0
2024-12-10 15:40:00,105.38,105.78,105.38,105.71,211908.0,105.2065,105.6058,105.2065,105.5359,211908.0
2024-12-10 15:50:00,105.71,106.7,105.59,106.68,935915.0,105.5359,106.5243,105.4161,106.5043,935915.0
2024-12-11 09:30:00,109.89,110.05,108.48,109.93,903283.0,109.7091,109.8688,108.3014,109.749,903283.0
2024-12-11 09:40:00,109.93,111.31,109.75,110.9,774693.0,109.749,111.1267,109.5693,110.7174,774693.0
2024-12-11 09:50:00,110.9,111.25,109.97,110.06,350274.0,110.7174,111.0668,109.7889,109.8788,350274.0
2024-12-11 10:00:00,110.09,110.41,109.7,110.31,224338.0,109.9087,110.2282,109.5194,110.1284,224338.0
2024-12-11 10:10:00,110.31,110.98,109.9,110.46,260908.0,110.1284,110.7973,109.719,110.2781,260908.0
2024-12-11 10:20:00,110.45,110.9,110.07,110.15,153896.0,110.2681,110.7174,109.8888,109.9686,153896.0
2024-12-11 10:30:00,110.13,110.78,110.05,110.19,166897.0,109.9487,110.5976,109.8688,110.0086,166897.0
2024-12-11 10:40:00,110.16,110.47,109.46,109.63,137306.0,109.9786,110.2881,109.2798,109.4495,137306.0
2024-12-11 10:50:00,109.65,110.0,109.43,109.99,151762.0,109.4695,109.8189,109.2498,109.8089,151762.0
2024-12-11 11:00:00,110.01,111.0,110.0,110.55,184252.0,109.8289,110.8172,109.8189,110.368,184252.0
2024-12-11 11:10:00,110.56,111.02,110.4,110.72,126818.0,110.378,110.8372,110.2182,110.5377,126818.0
2024-12-11 11:20:00,110.72,111.06,110.63,110.83,128366.0,110.5377,110.8771,110.4478,110.6475,128366.0
2024-12-11 11:30:00,110.82,110.99,110.55,110.7,95919.0,110.6375,110.8073,110.368,110.5177,95919.0
2024-12-11 11:40:00,110.67,110.9,110.29,110.61,109532.0,110.4878,110.7174,110.1084,110.4279,109532.0
2024-12-11 11:50:00,110.64,110.99,110.57,110.92,114522.0,110.4578,110.8073,110.3879,110.7374,114522.0
2024-12-11 12:00:00,110.92,111.07,110.79,110.93,71674.0,110.7374,110.8871,110.6076,110.7474,71674.0
2024-12-11 12:10:00,110.93,111.08,110.62,110.73,62961.0,110.7474,110.8971,110.4379,110.5477,62961.0
2024-12-11 12:20:00,110.71,111.26,110.63,111.14,163892.0,110.5277,111.0768,110.4478,110.957,163892.0
2024-12-11 12:30:00,111.18,111.76,111.11,111.71,327139.0,110.9969,111.576,110.9271,111.5261,327139.0
2024-12-11 12:40:00,111.7,111.79,111.4,111.67,122890.0,111.5161,111.6059,111.2166,111.4861,122890.0
2024-12-11 12:50:00,111.69,111.85,111.47,111.83,140545.0,111.5061,111.6658,111.2865,111.6459,140545.0
2024-12-11 13:00:00,111.84,111.98,111.69,111.88,121871.0,111.6559,111.7956,111.5061,111.6958,121871.0
2024-12-11 13:10:00,111.9,111.92,111.34,111.42,192655.0,111.7158,111.7357,111.1567,111.2365,192655.0
2024-12-11 13:20:00,111.44,111.73,111.41,111.72,105165.0,111.2565,111.546,111.2266,111.5361,105165.0
2024-12-11 13:30:00,111.71,111.82,111.51,111.51,83675.0,111.5261,111.6359,111.3264,111.3264,83675.0
2024-12-11 13:40:00,111.49,111.49,111.01,111.24,116658.0,111.3064,111.3064,110.8272,111.0568,116658.0
2024-12-11 13:50:00,111.2,111.3,111.04,111.1,66930.0,111.0169,111.1167,110.8572,110.9171,66930.0
2024-12-11 14:00:00,111.15,111.22,110.8,110.96,176672.0,110.967,111.0369,110.6176,110.7773,176672.0
2024-12-11 14:10:00,110.97,111.02,110.84,110.97,81102.0,110.7873,110.8372,110.6575,110.7873,81102.0
2024-12-11 14:20:00,110.94,111.22,110.92,111.17,126903.0,110.7573,111.0369,110.7374,110.987,126903.0
2024-12-11 14:30:00,111.14,111.66,111.12,111.64,90626.0,110.957,111.4761,110.937,111.4562,90626.0
2024-12-11 14:40:00,111.62,111.79,111.32,111.39,167307.0,111.4362,111.6059,111.1367,111.2066,167307.0
2024-12-11 14:50:00,111.4,111.45,111.28,111.32,67312.0,111.2166,111.2665,111.0968,111.1367,67312.0
2024-12-11 15:00:00,111.33,111.52,111.22,111.38,82519.0,111.1467,111.3364,111.0369,111.1966,82519.0
2024-12-11 15:10:00,111.39,111.59,111.21,111.29,130170.0,111.2066,111.4063,111.0269,111.1068,130170.0
2024-12-11 15:20:00,111.29,111.5,111.23,111.47,114985.0,111.1068,111.3164,111.0469,111.2865,114985.0
2024-12-11 15:30:00,111.45,111.51,110.89,110.92,136744.0,111.2665,111.3264,110.7074,110.7374,136744.0
2024-12-11 15:40:00,110.93,110.99,110.71,110.78,195243.0,110.7474,110.8073,110.5277,110.5976,195243.0
2024-12-11 15:50:00,110.76,111.49,110.31,111.27,1368631.0,110.5776,111.3064,110.1284,111.0868,1368631.0
2024-12-12 09:30:00,110.25,110.94,108.88,109.9,562523.0,110.0685,110.7573,108.7007,109.719,562523.0
2024-12-12 09:40:00,109.85,110.31,109.57,110.23,374295.0,109.6691,110.1284,109.3896,110.0485,374295.0
2024-12-12 09:50:00,110.21,110.4,109.74,109.97,163244.0,110.0285,110.2182,109.5593,109.7889,163244.0
2024-12-12 10:00:00,109.98,110.4,108.92,108.97,311394.0,109.7989,110.2182,108.7407,108.7906,311394.0
2024-12-12 10:10:00,108.94,109.77,108.77,109.72,182850.0,108.7606,109.5893,108.5909,109.5393,182850.0
2024-12-12 10:20:00,109.72,109.87,109.32,109.49,204475.0,109.5393,109.6891,109.14,109.3097,204475.0
2024-12-12 10:30:00,109.48,109.78,109.4,109.72,167989.0,109.2997,109.5992,109.2199,109.5393,167989.0
2024-12-12 10:40:00,109.72,109.74,109.45,109.63,112106.0,109.5393,109.5593,109.2698,109.4495,112106.0
2024-12-12 10:50:00,109.64,109.67,109.31,109.53,201613.0,109.4595,109.4894,109.13,109.3497,201613.0
2024-12-12 11:00:00,109.51,109.78,109.48,109.67,124124.0,109.3297,109.5992,109.2997,109.4894,124124.0
2024-12-12 11:10:00,109.67,109.67,109.21,109.48,137579.0,109.4894,109.4894,109.0302,109.2997,137579.0
2024-12-12 11:20:00,109.46,109.48,109.01,109.07,82265.0,109.2798,109.2997,108.8305,108.8904,82265.0
2024-12-12 11:30:00,109.09,109.15,108.83,108.84,109154.0,108.9104,108.9703,108.6508,108.6608,109154.0
2024-12-12 11:40:00,108.84,109.11,108.75,108.87,105060.0,108.6608,108.9303,108.5709,108.6907,105060.0
2024-12-12 11:50:00,108.89,108.9,108.57,108.57,56913.0,108.7107,108.7207,108.3912,108.3912,56913.0
2024-12-12 12:00:00,108.59,108.71,108.46,108.61,112589.0,108.4112,108.531,108.2814,108.4312,112589.0
2024-12-12 12:10:00,108.6,109.09,108.59,108.82,119310.0,108.4212,108.9104,108.4112,108.6408,119310.0
2024-12-12 12:20:00,108.85,108.95,108.56,108.93,89006.0,108.6708,108.7706,108.3813,108.7506,89006.0
2024-12-12 12:30:00,108.91,108.98,108.7,108.87,81659.0,108.7307,108.8006,108.521,108.6907,81659.0
2024-12-12 12:40:00,108.87,109.22,108.86,108.99,69573.0,108.6907,109.0402,108.6808,108.8105,69573.0
2024-12-12 12:50:00,108.99,109.19,108.98,109.18,66789.0,108.8105,109.0102,108.8006,109.0002,66789.0
2024-12-12 13:00:00,109.16,109.4,109.04,109.38,111892.0,108.9803,109.2199,108.8605,109.1999,111892.0
2024-12-12 13:10:00,109.41,109.54,109.23,109.54,50656.0,109.2299,109.3596,109.0502,109.3596,50656.0
2024-12-12 13:20:00,109.52,109.54,109.28,109.43,91831.0,109.3397,109.3596,109.1001,109.2498,91831.0
2024-12-12 13:30:00,109.43,109.45,109.21,109.28,59814.0,109.2498,109.2698,109.0302,109.1001,59814.0
2024-12-12 13:40:00,109.28,109.31,109.1,109.15,53117.0,109.1001,109.13,108.9204,108.9703,53117.0
2024-12-12 13:50:00,109.16,109.16,108.78,109.09,130193.0,108.9803,108.9803,108.6009,108.9104,130193.0
2024-12-12 14:00:00,109.12,109.26,108.87,109.23,100954.0,108.9403,109.0801,108.6907,109.0502,100954.0
2024-12-12 14:10:00,109.24,109.28,108.98,108.98,63307.0,109.0601,109.1001,108.8006,108.8006,63307.0
2024-12-12 14:20:00,108.96,109.01,108.75,108.89,74446.0,108.7806,108.8305,108.5709,108.7107,74446.0
2024-12-12 14:30:00,108.87,109.15,108.87,109.0,58362.0,108.6907,108.9703,108.6907,108.8205,58362.0
2024-12-12 14:40:00,109.0,109.11,108.83,109.03,105686.0,108.8205,108.9303,108.6508,108.8505,105686.0
2024-12-12 14:50:00,109.03,109.06,108.96,109.02,52421.0,108.8505,108.8804,108.7806,108.8405,52421.0
2024-12-12 15:00:00,109.03,109.04,108.85,108.86,77849.0,108.8505,108.8605,108.6708,108.6808,77849.0
2024-12-12 15:10:00,108.86,108.86,108.55,108.56,163803.0,108.6808,108.6808,108.3713,108.3813,163803.0
2024-12-12 15:20:00,108.55,108.56,107.92,107.98,157915.0,108.3713,108.3813,107.7423,107.8022,157915.0
2024-12-12 15:30:00,107.96,108.21,107.96,108.14,142609.0,107.7822,108.0318,107.7822,107.9619,142609.0
2024-12-12 15:40:00,108.14,108.37,107.93,108.18,230150.0,107.9619,108.1916,107.7523,108.0019,230150.0
2024-12-12 15:50:00,108.19,109.22,108.18,109.02,772286.0,108.0119,109.0402,108.0019,108.8405,772286.0
2024-12-13 09:30:00,117.65,118.4,115.1,118.18,3292837.0,117.4563,118.2051,114.9105,117.9854,3292837.0
2024-12-13 09:40:00,118.09,120.5,117.8,118.65,2488626.0,117.8956,120.3016,117.606,118.4546,2488626.0
2024-12-13 09:50:00,118.68,120.23,118.6,120.2,890340.0,118.4846,120.032,118.4047,120.0021,890340.0
2024-12-13 10:00:00,120.16,121.86,119.47,119.82,1868787.0,119.9622,121.6594,119.2733,119.6227,1868787.0
2024-12-13 10:10:00,119.77,120.9,119.5,120.07,1292259.0,119.5728,120.7009,119.3032,119.8723,1292259.0
2024-12-13 10:20:00,120.1,120.91,119.57,120.34,961836.0,119.9023,120.7109,119.3731,120.1419,961836.0
2024-12-13 10:30:00,120.32,120.65,119.08,119.82,665710.0,120.1219,120.4513,118.8839,119.6227,665710.0
2024-12-13 10:40:00,119.87,119.9,118.07,118.77,763892.0,119.6726,119.7026,117.8756,118.5744,763892.0
2024-12-13 10:50:00,118.78,118.84,117.2,117.22,765104.0,118.5844,118.6443,117.007,117.027,765104.0
2024-12-13 11:00:00,117.22,117.39,116.43,116.96,703899.0,117.027,117.1967,116.2383,116.7674,703899.0
2024-12-13 11:10:00,116.95,118.33,116.87,118.32,384734.0,116.7574,118.1352,116.6776,118.1252,384734.0
2024-12-13 11:20:00,118.32,118.4,117.29,117.89,350674.0,118.1252,118.2051,117.0969,117.6959,350674.0
2024-12-13 11:30:00,117.9,118.7,117.88,118.41,327267.0,117.7059,118.5046,117.6859,118.215,327267.0
2024-12-13 11:40:00,118.44,118.87,118.05,118.65,305847.0,118.245,118.6743,117.8556,118.4546,305847.0
2024-12-13 11:50:00,118.66,118.75,117.31,117.62,249570.0,118.4646,118.5545,117.1168,117.4263,249570.0
2024-12-13 12:00:00,117.6,118.19,117.57,118.14,172944.0,117.4064,117.9954,117.3764,117.9455,172944.0
2024-12-13 12:10:00,118.06,118.45,117.93,118.4,231282.0,117.8656,118.255,117.7358,118.2051,231282.0
2024-12-13 12:20:00,118.41,118.47,117.9,118.08,157258.0,118.215,118.2749,117.7059,117.8856,157258.0
2024-12-13 12:30:00,118.09,118.3,117.77,118.29,169938.0,117.8956,118.1052,117.5761,118.0952,169938.0
2024-12-13 12:40:00,118.28,118.4,118.1,118.19,147713.0,118.0852,118.2051,117.9055,117.9954,147713.0
2024-12-13 12:50:00,118.2,118.86,118.13,118.55,229392.0,118.0054,118.6643,117.9355,118.3548,229392.0
2024-12-13 13:00:00,118.53,119.15,118.51,118.9,255118.0,118.3348,118.9538,118.3149,118.7042,255118.0
2024-12-13 13:10:00,118.92,119.41,118.86,119.36,288863.0,118.7242,119.2134,118.6643,119.1635,288863.0
2024-12-13 13:20:00,119.36,119.56,119.16,119.47,256461.0,119.1635,119.3631,118.9638,119.2733,256461.0
2024-12-13 13:30:00,119.48,119.65,119.29,119.44,224500.0,119.2833,119.453,119.0936,119.2433,224500.0
2024-12-13 13:40:00,119.4,119.52,118.9,119.5,279655.0,119.2034,119.3232,118.7042,119.3032,279655.0
2024-12-13 13:50:00,119.53,119.75,119.2,119.34,264406.0,119.3332,119.5528,119.0037,119.1435,264406.0
2024-12-13 14:00:00,119.35,119.43,118.91,119.21,223886.0,119.1535,119.2334,118.7142,119.0137,223886.0
2024-12-13 14:10:00,119.21,119.5,119.07,119.46,183949.0,119.0137,119.3032,118.8739,119.2633,183949.0
2024-12-13 14:20:00,119.49,120.12,119.42,120.1,379557.0,119.2933,119.9222,119.2234,119.9023,379557.0
2024-12-13 14:30:00,120.13,120.79,120.12,120.7,454003.0,119.9322,120.5911,119.9222,120.5013,454003.0
2024-12-13 14:40:00,120.68,120.99,120.0,120.96,531574.0,120.4813,120.7908,119.8024,120.7608,531574.0
2024-12-13 14:50:00,120.94,121.0,120.66,120.79,382867.0,120.7409,120.8008,120.4613,120.5911,382867.0
2024-12-13 15:00:00,120.79,121.17,120.71,120.78,411051.0,120.5911,120.9705,120.5112,120.5811,411051.0
2024-12-13 15:10:00,120.77,121.36,120.71,120.82,529800.0,120.5711,121.1602,120.5112,120.6211,529800.0
2024-12-13 15:20:00,120.82,121.28,120.51,121.08,370685.0,120.6211,121.0803,120.3116,120.8806,370685.0
2024-12-13 15:30:00,121.06,121.78,120.64,120.9,510716.0,120.8607,121.5795,120.4414,120.7009,510716.0
2024-12-13 15:40:00,120.89,121.1,120.14,120.15,595233.0,120.691,120.9006,119.9422,119.9522,595233.0
2024-12-13 15:50:00,120.18,121.03,119.94,120.89,2296471.0,119.9821,120.8307,119.7425,120.691,2296471.0
2024-12-16 09:30:00,122.51,123.25,119.13,120.0,1732894.0,122.3083,123.0471,118.9338,119.8024,1732894.0
2024-12-16 09:40:00,120.01,122.5,119.5,122.34,863930.0,119.8124,122.2983,119.3032,122.1386,863930.0
2024-12-16 09:50:00,122.31,122.51,121.59,122.12,583587.0,122.1086,122.3083,121.3898,121.9189,583587.0
2024-12-16 10:00:00,122.08,124.01,122.08,123.91,890617.0,121.879,123.8058,121.879,123.706,890617.0
2024-12-16 10:10:00,123.91,124.03,122.04,122.43,661987.0,123.706,123.8258,121.8391,122.2284,661987.0
2024-12-16 10:20:00,122.42,122.55,121.2,121.59,361210.0,122.2184,122.3482,121.0004,121.3898,361210.0
2024-12-16 10:30:00,121.6,123.39,121.58,122.08,578094.0,121.3998,123.1868,121.3798,121.879,578094.0
2024-12-16 10:40:00,122.08,122.32,121.35,122.16,312354.0,121.879,122.1186,121.1502,121.9589,312354.0
2024-12-16 10:50:00,122.17,122.77,122.13,122.15,216074.0,121.9688,122.5679,121.9289,121.9489,216074.0
2024-12-16 11:00:00,122.17,122.65,122.15,122.57,155110.0,121.9688,122.4481,121.9489,122.3682,155110.0
2024-12-16 11:10:00,122.53,123.1,122.33,123.07,212338.0,122.3283,122.8973,122.1286,122.8674,212338.0
2024-12-16 11:20:00,123.07,123.18,122.47,122.65,211694.0,122.8674,122.9772,122.2684,122.4481,211694.0
2024-12-16 11:30:00,122.67,123.35,122.67,122.94,178010.0,122.468,123.1469,122.468,122.7376,178010.0
2024-12-16 11:40:00,122.97,123.18,122.7,123.13,173337.0,122.7675,122.9772,122.498,122.9273,173337.0
2024-12-16 11:50:00,123.11,123.29,122.81,122.97,135948.0,122.9073,123.087,122.6078,122.7675,135948.0
2024-12-16 12:00:00,122.96,123.27,122.26,122.43,175380.0,122.7575,123.067,122.0587,122.2284,175380.0
2024-12-16 12:10:00,122.43,123.05,122.4,122.87,165733.0,122.2284,122.8474,122.1985,122.6677,165733.0
2024-12-16 12:20:00,122.89,123.12,122.7,123.0,97064.0,122.6877,122.9173,122.498,122.7975,97064.0
2024-12-16 12:30:00,123.04,123.4,122.95,123.33,152520.0,122.8374,123.1968,122.7476,123.1269,152520.0
2024-12-16 12:40:00,123.32,123.32,122.93,123.2,91812.0,123.117,123.117,122.7276,122.9971,91812.0
2024-12-16 12:50:00,123.21,123.69,122.99,123.63,155096.0,123.0071,123.4863,122.7875,123.4264,155096.0
2024-12-16 13:00:00,123.66,124.19,123.61,123.91,218852.0,123.4564,123.9855,123.4065,123.706,218852.0
2024-12-16 13:10:00,123.88,124.56,123.87,124.56,203200.0,123.676,124.3549,123.666,124.3549,203200.0
2024-12-16 13:20:00,124.56,125.15,124.56,124.9,409622.0,124.3549,124.9439,124.3549,124.6943,409622.0
2024-12-16 13:30:00,124.89,125.48,124.79,125.45,236479.0,124.6844,125.2734,124.5845,125.2434,236479.0
2024-12-16 13:40:00,125.46,125.79,125.18,125.27,283998.0,125.2534,125.5829,124.9739,125.0637,283998.0
2024-12-16 13:50:00,125.27,125.44,125.02,125.19,230388.0,125.0637,125.2335,124.8142,124.9839,230388.0
2024-12-16 14:00:00,125.19,125.86,124.94,125.65,356213.0,124.9839,125.6528,124.7343,125.4431,356213.0
2024-12-16 14:10:00,125.65,126.15,125.34,125.44,319646.0,125.4431,125.9423,125.1336,125.2335,319646.0
2024-12-16 14:20:00,125.45,125.8,124.33,125.05,680752.0,125.2434,125.5929,124.1253,124.8441,680752.0
2024-12-16 14:30:00,125.05,125.42,124.75,125.18,481350.0,124.8441,125.2135,124.5446,124.9739,481350.0
2024-12-16 14:40:00,125.14,125.31,124.68,125.06,223571.0,124.934,125.1037,124.4747,124.8541,223571.0
2024-12-16 14:50:00,125.02,125.08,124.32,124.33,168265.0,124.8142,124.8741,124.1153,124.1253,168265.0
2024-12-16 15:00:00,124.33,124.82,124.2,124.72,186978.0,124.1253,124.6145,123.9955,124.5146,186978.0
2024-12-16 15:10:00,124.74,125.28,124.32,125.11,458442.0,124.5346,125.0737,124.1153,124.904,458442.0
2024-12-16 15:20:00,125.09,125.62,124.95,125.5,253267.0,124.884,125.4132,124.7443,125.2934,253267.0
2024-12-16 15:30:00,125.55,125.76,125.14,125.66,351755.0,125.3433,125.5529,124.934,125.4531,351755.0
2024-12-16 15:40:00,125.68,126.09,124.95,124.97,500732.0,125.4731,125.8824,124.7443,124.7642,500732.0
2024-12-16 15:50:00,124.96,125.41,124.51,124.7,1175800.0,124.7543,125.2035,124.305,124.4947,1175800.0
2024-12-17 09:30:00,122.41,122.93,116.12,116.39,2614704.0,122.2084,122.7276,115.9288,116.1984,2614704.0
2024-12-17 09:40:00,116.36,117.62,112.55,114.96,2469713.0,116.1684,117.4263,112.3647,114.7707,2469713.0
2024-12-17 09:50:00,114.88,115.23,114.1,114.87,1106915.0,114.6908,115.0403,113.9121,114.6809,1106915.0
2024-12-17 10:00:00,114.9,115.06,113.86,114.33,897087.0,114.7108,114.8706,113.6725,114.1418,897087.0
2024-12-17 10:10:00,114.29,114.56,112.75,112.76,1038972.0,114.1018,114.3714,112.5644,112.5743,1038972.0
2024-12-17 10:20:00,112.83,114.3,112.57,113.69,592555.0,112.6442,114.1118,112.3847,113.5028,592555.0
2024-12-17 10:30:00,113.68,115.0,113.6,114.78,640473.0,113.4928,114.8106,113.413,114.591,640473.0
2024-12-17 10:40:00,114.78,115.1,114.27,114.3,470911.0,114.591,114.9105,114.0819,114.1118,470911.0
2024-12-17 10:50:00,114.3,114.36,113.8,114.12,425208.0,114.1118,114.1717,113.6126,113.9321,425208.0
2024-12-17 11:00:00,114.09,114.21,113.35,113.96,420765.0,113.9021,114.022,113.1634,113.7724,420765.0
2024-12-17 11:10:00,113.96,114.25,113.81,113.93,314931.0,113.7724,114.0619,113.6226,113.7424,314931.0
2024-12-17 11:20:00,113.93,114.61,113.68,114.32,367727.0,113.7424,114.4213,113.4928,114.1318,367727.0
2024-12-17 11:30:00,114.33,115.7,114.19,115.43,467021.0,114.1418,115.5095,114.002,115.2399,467021.0
2024-12-17 11:40:00,115.42,115.8,114.66,114.66,473616.0,115.23,115.6093,114.4712,114.4712,473616.0
2024-12-17 11:50:00,114.7,114.74,113.8,114.06,292540.0,114.5111,114.5511,113.6126,113.8722,292540.0
2024-12-17 12:00:00,114.07,114.86,113.86,114.68,256094.0,113.8822,114.6709,113.6725,114.4912,256094.0
2024-12-17 12:10:00,114.71,114.85,114.21,114.3,287528.0,114.5211,114.6609,114.022,114.1118,287528.0
2024-12-17 12:20:00,114.25,114.42,114.09,114.16,197124.0,114.0619,114.2316,113.9021,113.972,197124.0
2024-12-17 12:30:00,114.12,114.52,113.93,114.16,377074.0,113.9321,114.3314,113.7424,113.972,377074.0
2024-12-17 12:40:00,114.19,114.65,113.92,114.53,229417.0,114.002,114.4612,113.7324,114.3414,229417.0
2024-12-17 12:50:00,114.56,115.01,114.38,114.7,219909.0,114.3714,114.8206,114.1917,114.5111,219909.0
2024-12-17 13:00:00,114.66,114.72,114.3,114.68,211707.0,114.4712,114.5311,114.1118,114.4912,211707.0
2024-12-17 13:10:00,114.66,114.79,114.01,114.05,132987.0,114.4712,114.601,113.8223,113.8622,132987.0
2024-12-17 13:20:00,114.05,114.44,113.95,114.13,241215.0,113.8622,114.2516,113.7624,113.9421,241215.0
2024-12-17 13:30:00,114.15,114.4,113.52,113.68,392946.0,113.962,114.2116,113.3331,113.4928,392946.0
2024-12-17 13:40:00,113.67,113.85,113.3,113.34,216890.0,113.4828,113.6625,113.1134,113.1534,216890.0
2024-12-17 13:50:00,113.34,113.8,113.3,113.46,149228.0,113.1534,113.6126,113.1134,113.2732,149228.0
2024-12-17 14:00:00,113.41,113.41,112.71,113.12,428240.0,113.2233,113.2233,112.5244,112.9337,428240.0
2024-12-17 14:10:00,113.12,113.39,112.89,112.95,212807.0,112.9337,113.2033,112.7041,112.764,212807.0
2024-12-17 14:20:00,112.95,113.0,112.46,112.62,344663.0,112.764,112.8139,112.2748,112.4346,344663.0
2024-12-17 14:30:00,112.62,112.62,112.0,112.34,494589.0,112.4346,112.4346,111.8156,112.155,494589.0
2024-12-17 14:40:00,112.36,112.9,112.21,112.74,425065.0,112.175,112.7141,112.0252,112.5544,425065.0
2024-12-17 14:50:00,112.73,113.15,112.72,112.77,209504.0,112.5444,112.9637,112.5344,112.5843,209504.0
2024-12-17 15:00:00,112.76,112.77,112.32,112.63,234504.0,112.5743,112.5843,112.1351,112.4446,234504.0
2024-12-17 15:10:00,112.6,112.77,112.27,112.37,216569.0,112.4146,112.5843,112.0851,112.185,216569.0
2024-12-17 15:20:00,112.37,112.67,111.9,112.3,436024.0,112.185,112.4845,111.7158,112.1151,436024.0
2024-12-17 15:30:00,112.31,112.84,112.22,112.6,376579.0,112.1251,112.6542,112.0352,112.4146,376579.0
2024-12-17 15:40:00,112.57,112.67,112.04,112.24,492843.0,112.3847,112.4845,111.8555,112.0552,492843.0
2024-12-17 15:50:00,112.25,112.56,111.95,112.23,2117015.0,112.0652,112.3747,111.7657,112.0452,2117015.0
2024-12-18 09:30:00,112.5,113.51,111.93,113.17,638426.0,112.3148,113.3231,111.7457,112.9837,638426.0
2024-12-18 09:40:00,113.12,113.43,112.52,112.78,311206.0,112.9337,113.2432,112.3347,112.5943,311206.0
2024-12-18 09:50:00,112.79,112.9,112.33,112.54,325839.0,112.6043,112.7141,112.145,112.3547,325839.0
2024-12-18 10:00:00,112.56,113.27,112.52,112.63,292249.0,112.3747,113.0835,112.3347,112.4446,292249.0
2024-12-18 10:10:00,112.61,113.03,112.51,112.59,186788.0,112.4246,112.8439,112.3247,112.4046,186788.0
2024-12-18 10:20:00,112.56,112.7,111.56,111.9,341811.0,112.3747,112.5144,111.3763,111.7158,341811.0
2024-12-18 10:30:00,111.94,112.08,111.33,111.45,276960.0,111.7557,111.8955,111.1467,111.2665,276960.0
2024-12-18 10:40:00,111.41,111.8,111.0,111.49,300887.0,111.2266,111.6159,110.8172,111.3064,300887.0
2024-12-18 10:50:00,111.49,112.18,111.34,112.14,227502.0,111.3064,111.9953,111.1567,111.9554,227502.0
2024-12-18 11:00:00,112.15,112.29,111.84,111.86,114957.0,111.9653,112.1051,111.6559,111.6758,114957.0
2024-12-18 11:10:00,111.85,111.93,110.96,111.02,211493.0,111.6658,111.7457,110.7773,110.8372,211493.0
2024-12-18 11:20:00,111.01,111.37,110.88,111.34,213460.0,110.8272,111.1866,110.6974,111.1567,213460.0
2024-12-18 11:30:00,111.34,111.66,111.2,111.34,141841.0,111.1567,111.4761,111.0169,111.1567,141841.0
2024-12-18 11:40:00,111.34,111.35,110.92,110.97,137128.0,111.1567,111.1667,110.7374,110.7873,137128.0
2024-12-18 11:50:00,110.97,111.33,110.96,111.17,146629.0,110.7873,111.1467,110.7773,110.987,146629.0
2024-12-18 12:00:00,111.18,111.51,111.03,111.45,174372.0,110.9969,111.3264,110.8472,111.2665,174372.0
2024-12-18 12:10:00,111.45,111.55,111.03,111.16,112566.0,111.2665,111.3663,110.8472,110.977,112566.0
2024-12-18 12:20:00,111.16,111.23,110.84,111.14,131482.0,110.977,111.0469,110.6575,110.957,131482.0
2024-12-18 12:30:00,111.13,111.5,110.92,111.28,99848.0,110.947,111.3164,110.7374,111.0968,99848.0
2024-12-18 12:40:00,111.29,111.83,111.29,111.83,84376.0,111.1068,111.6459,111.1068,111.6459,84376.0
2024-12-18 12:50:00,111.83,111.91,111.63,111.79,84627.0,111.6459,111.7257,111.4462,111.6059,84627.0
2024-12-18 13:00:00,111.78,112.14,111.68,111.97,79031.0,111.596,111.9554,111.4961,111.7856,79031.0
2024-12-18 13:10:00,111.94,112.02,111.84,111.92,75913.0,111.7557,111.8356,111.6559,111.7357,75913.0
2024-12-18 13:20:00,111.92,111.94,111.52,111.55,111552.0,111.7357,111.7557,111.3364,111.3663,111552.0
2024-12-18 13:30:00,111.54,111.84,111.49,111.7,112050.0,111.3563,111.6559,111.3064,111.5161,112050.0
2024-12-18 13:40:00,111.67,111.9,111.67,111.84,100531.0,111.4861,111.7158,111.4861,111.6559,100531.0
2024-12-18 13:50:00,111.84,112.01,111.8,111.88,115547.0,111.6559,111.8256,111.6159,111.6958,115547.0
2024-12-18 14:00:00,111.88,111.88,109.71,109.96,571038.0,111.6958,111.6958,109.5294,109.7789,571038.0
2024-12-18 14:10:00,109.97,110.47,109.88,110.39,239075.0,109.7889,110.2881,109.6991,110.2082,239075.0
2024-12-18 14:20:00,110.43,111.19,109.94,110.01,191827.0,110.2482,111.0069,109.759,109.8289,191827.0
2024-12-18 14:30:00,110.02,110.65,109.72,110.02,239555.0,109.8388,110.4678,109.5393,109.8388,239555.0
2024-12-18 14:40:00,109.97,110.34,109.02,109.56,200414.0,109.7889,110.1583,108.8405,109.3796,200414.0
2024-12-18 14:50:00,109.59,109.66,108.37,108.51,331849.0,109.4096,109.4794,108.1916,108.3313,331849.0
2024-12-18 15:00:00,108.52,108.74,107.68,107.85,424935.0,108.3413,108.561,107.5027,107.6724,424935.0
2024-12-18 15:10:00,107.87,107.97,107.0,107.09,574326.0,107.6924,107.7922,106.8238,106.9137,574326.0
2024-12-18 15:20:00,107.1,107.87,106.85,106.93,429231.0,106.9237,107.6924,106.6741,106.7539,429231.0
2024-12-18 15:30:00,106.93,107.21,105.54,105.56,713927.0,106.7539,107.0335,105.3662,105.3862,713927.0
2024-12-18 15:40:00,105.54,106.16,104.38,106.08,862074.0,105.3662,105.9852,104.2081,105.9053,862074.0
2024-12-18 15:50:00,106.08,106.89,104.81,105.26,2545245.0,105.9053,106.714,104.6374,105.0867,2545245.0
2024-12-19 09:30:00,107.72,110.33,107.0,109.06,1742914.0,107.5426,110.1483,106.8238,108.8804,1742914.0
2024-12-19 09:40:00,109.0,110.38,109.0,109.93,764204.0,108.8205,110.1983,108.8205,109.749,764204.0
2024-12-19 09:50:00,109.91,110.33,109.25,109.39,488782.0,109.729,110.1483,109.0701,109.2099,488782.0
2024-12-19 10:00:00,109.37,109.74,108.51,108.79,607485.0,109.1899,109.5593,108.3313,108.6109,607485.0
2024-12-19 10:10:00,108.79,110.07,108.74,109.06,315862.0,108.6109,109.8888,108.561,108.8804,315862.0
2024-12-19 10:20:00,109.06,109.06,106.77,106.84,475950.0,108.8804,108.8804,106.5942,106.6641,475950.0
2024-12-19 10:30:00,106.78,107.54,106.67,107.21,346819.0,106.6042,107.3629,106.4944,107.0335,346819.0
2024-12-19 10:40:00,107.24,108.88,107.04,108.88,334348.0,107.0634,108.7007,106.8638,108.7007,334348.0
2024-12-19 10:50:00,108.88,109.14,108.23,108.44,271650.0,108.7007,108.9603,108.0518,108.2615,271650.0
2024-12-19 11:00:00,108.4,108.56,107.97,108.02,164565.0,108.2215,108.3813,107.7922,107.8421,164565.0
2024-12-19 11:10:00,108.06,108.63,107.99,108.32,137224.0,107.8821,108.4511,107.8122,108.1416,137224.0
2024-12-19 11:20:00,108.34,109.5,108.33,109.26,237691.0,108.1616,109.3197,108.1516,109.0801,237691.0
2024-12-19 11:30:00,109.24,109.98,108.91,109.86,227696.0,109.0601,109.7989,108.7307,109.6791,227696.0
2024-12-19 11:40:00,109.86,109.89,109.28,109.29,191876.0,109.6791,109.7091,109.1001,109.1101,191876.0
2024-12-19 11:50:00,109.32,109.75,109.21,109.34,145704.0,109.14,109.5693,109.0302,109.16,145704.0
2024-12-19 12:00:00,109.37,109.48,109.01,109.09,134223.0,109.1899,109.2997,108.8305,108.9104,134223.0
2024-12-19 12:10:00,109.1,109.12,108.45,108.45,188834.0,108.9204,108.9403,108.2714,108.2714,188834.0
2024-12-19 12:20:00,108.46,109.11,108.33,108.47,198051.0,108.2814,108.9303,108.1516,108.2914,198051.0
2024-12-19 12:30:00,108.48,108.62,108.24,108.56,95400.0,108.3014,108.4412,108.0618,108.3813,95400.0
2024-12-19 12:40:00,108.52,108.79,108.41,108.72,118496.0,108.3413,108.6109,108.2315,108.541,118496.0
2024-12-19 12:50:00,108.69,109.49,108.47,109.45,128717.0,108.511,109.3097,108.2914,109.2698,128717.0
2024-12-19 13:00:00,109.42,109.45,108.71,108.95,145010.0,109.2398,109.2698,108.531,108.7706,145010.0
2024-12-19 13:10:00,108.93,109.45,108.81,109.19,155282.0,108.7506,109.2698,108.6308,109.0102,155282.0
2024-12-19 13:20:00,109.19,109.26,108.68,109.18,134164.0,109.0102,109.0801,108.5011,109.0002,134164.0
2024-12-19 13:30:00,109.17,109.39,109.06,109.33,118584.0,108.9902,109.2099,108.8804,109.15,118584.0
2024-12-19 13:40:00,109.32,109.64,109.06,109.63,128539.0,109.14,109.4595,108.8804,109.4495,128539.0
2024-12-19 13:50:00,109.58,110.07,109.37,110.02,134207.0,109.3996,109.8888,109.1899,109.8388,134207.0
2024-12-19 14:00:00,110.01,110.04,109.54,109.58,130320.0,109.8289,109.8588,109.3596,109.3996,130320.0
2024-12-19 14:10:00,109.61,109.74,109.4,109.53,108782.0,109.4295,109.5593,109.2199,109.3497,108782.0
2024-12-19 14:20:00,109.5,109.57,109.28,109.52,110049.0,109.3197,109.3896,109.1001,109.3397,110049.0
2024-12-19 14:30:00,109.53,109.53,109.13,109.23,131702.0,109.3497,109.3497,108.9503,109.0502,131702.0
2024-12-19 14:40:00,109.23,109.37,108.99,109.31,119541.0,109.0502,109.1899,108.8105,109.13,119541.0
2024-12-19 14:50:00,109.3,109.69,109.2,109.26,150517.0,109.12,109.5094,109.0202,109.0801,150517.0
2024-12-19 15:00:00,109.29,109.53,109.11,109.35,123727.0,109.1101,109.3497,108.9303,109.17,123727.0
2024-12-19 15:10:00,109.35,109.64,109.08,109.38,219492.0,109.17,109.4595,108.9004,109.1999,219492.0
2024-12-19 15:20:00,109.35,109.65,108.9,108.93,185784.0,109.17,109.4695,108.7207,108.7506,185784.0
2024-12-19 15:30:00,108.95,109.31,108.51,109.06,170774.0,108.7706,109.13,108.3313,108.8804,170774.0
2024-12-19 15:40:00,109.06,109.52,108.99,109.02,265497.0,108.8804,109.3397,108.8105,108.8405,265497.0
2024-12-19 15:50:00,109.01,109.38,108.54,109.15,822195.0,108.8305,109.1999,108.3613,108.9703,822195.0
2024-12-20 09:30:00,107.93,109.04,107.37,109.02,1366644.0,107.7523,108.8605,107.1932,108.8405,1366644.0
2024-12-20 09:40:00,108.96,109.89,108.69,108.98,317752.0,108.7806,109.7091,108.511,108.8006,317752.0
2024-12-20 09:50:00,108.98,110.18,108.74,109.54,232707.0,108.8006,109.9986,108.561,109.3596,232707.0
2024-12-20 10:00:00,109.6,110.47,109.48,109.51,239458.0,109.4195,110.2881,109.2997,109.3297,239458.0
2024-12-20 10:10:00,109.52,109.76,109.03,109.45,191113.0,109.3397,109.5793,108.8505,109.2698,191113.0
2024-12-20 10:20:00,109.45,110.94,109.44,110.66,229921.0,109.2698,110.7573,109.2598,110.4778,229921.0
2024-12-20 10:30:00,110.66,112.46,110.66,112.41,382753.0,110.4778,112.2748,110.4778,112.2249,382753.0
2024-12-20 10:40:00,112.36,112.48,111.45,111.58,463477.0,112.175,112.2948,111.2665,111.3963,463477.0
2024-12-20 10:50:00,111.63,112.5,111.63,112.02,298498.0,111.4462,112.3148,111.4462,111.8356,298498.0
2024-12-20 11:00:00,112.05,113.29,111.92,112.85,302459.0,111.8655,113.1035,111.7357,112.6642,302459.0
2024-12-20 11:10:00,112.87,113.51,112.87,113.43,297206.0,112.6842,113.3231,112.6842,113.2432,297206.0
2024-12-20 11:20:00,113.42,113.99,113.33,113.57,403966.0,113.2333,113.8023,113.1434,113.383,403966.0
2024-12-20 11:30:00,113.54,114.32,113.53,114.27,347620.0,113.3531,114.1318,113.3431,114.0819,347620.0
2024-12-20 11:40:00,114.3,114.37,113.04,113.3,276780.0,114.1118,114.1817,112.8539,113.1134,276780.0
2024-12-20 11:50:00,113.33,113.56,112.96,113.07,197461.0,113.1434,113.373,112.774,112.8838,197461.0
2024-12-20 12:00:00,113.07,113.19,112.6,112.77,96788.0,112.8838,113.0036,112.4146,112.5843,96788.0
2024-12-20 12:10:00,112.79,112.94,112.31,112.66,133574.0,112.6043,112.754,112.1251,112.4745,133574.0
2024-12-20 12:20:00,112.67,112.72,112.17,112.61,177574.0,112.4845,112.5344,111.9853,112.4246,177574.0
2024-12-20 12:30:00,112.58,112.72,112.11,112.64,238380.0,112.3946,112.5344,111.9254,112.4545,238380.0
2024-12-20 12:40:00,112.58,112.61,112.03,112.12,100169.0,112.3946,112.4246,111.8455,111.9354,100169.0
2024-12-20 12:50:00,112.14,112.27,112.03,112.13,82352.0,111.9554,112.0851,111.8455,111.9454,82352.0
2024-12-20 13:00:00,112.12,112.34,111.85,111.86,137788.0,111.9354,112.155,111.6658,111.6758,137788.0
2024-12-20 13:10:00,111.9,111.98,111.41,111.54,122043.0,111.7158,111.7956,111.2266,111.3563,122043.0
2024-12-20 13:20:00,111.56,111.56,111.09,111.2,104197.0,111.3763,111.3763,110.9071,111.0169,104197.0
2024-12-20 13:30:00,111.19,111.88,111.13,111.43,303488.0,111.0069,111.6958,110.947,111.2465,303488.0
2024-12-20 13:40:00,111.4,111.42,111.15,111.18,112647.0,111.2166,111.2365,110.967,110.9969,112647.0
2024-12-20 13:50:00,111.18,111.71,111.08,111.29,216113.0,110.9969,111.5261,110.8971,111.1068,216113.0
2024-12-20 14:00:00,111.28,111.3,110.84,111.06,182363.0,111.0968,111.1167,110.6575,110.8771,182363.0
2024-12-20 14:10:00,111.09,111.47,111.03,111.47,85113.0,110.9071,111.2865,110.8472,111.2865,85113.0
2024-12-20 14:20:00,111.45,112.07,111.37,112.06,128693.0,111.2665,111.8855,111.1866,111.8755,128693.0
2024-12-20 14:30:00,112.06,112.49,111.98,112.27,145758.0,111.8755,112.3048,111.7956,112.0851,145758.0
2024-12-20 14:40:00,112.3,112.47,112.23,112.28,106639.0,112.1151,112.2848,112.0452,112.0951,106639.0
2024-12-20 14:50:00,112.29,112.43,112.11,112.2,147708.0,112.1051,112.2449,111.9254,112.0153,147708.0
2024-12-20 15:00:00,112.22,112.37,112.05,112.25,178316.0,112.0352,112.185,111.8655,112.0652,178316.0
2024-12-20 15:10:00,112.25,112.35,112.1,112.26,155705.0,112.0652,112.165,111.9154,112.0752,155705.0
2024-12-20 15:20:00,112.25,112.42,111.91,112.29,312017.0,112.0652,112.2349,111.7257,112.1051,312017.0
2024-12-20 15:30:00,112.31,112.38,111.38,111.47,323838.0,112.1251,112.195,111.1966,111.2865,323838.0
2024-12-20 15:40:00,111.46,111.64,110.98,111.31,390324.0,111.2765,111.4562,110.7973,111.1267,390324.0
2024-12-20 15:50:00,111.29,112.49,111.0,112.19,1748282.0,111.1068,112.3048,110.8172,112.0053,1748282.0
2024-12-23 09:30:00,112.13,113.94,112.0,113.54,539830.0,111.9454,113.7524,111.8156,113.3531,539830.0
2024-12-23 09:40:00,113.53,113.69,112.71,112.96,321321.0,113.3431,113.5028,112.5244,112.774,321321.0
2024-12-23 09:50:00,112.91,114.02,112.6,113.64,283626.0,112.7241,113.8323,112.4146,113.4529,283626.0
2024-12-23 10:00:00,113.64,113.69,112.2,112.2,206902.0,113.4529,113.5028,112.0153,112.0153,206902.0
2024-12-23 10:10:00,112.15,113.18,111.51,113.11,195364.0,111.9653,112.9936,111.3264,112.9238,195364.0
2024-12-23 10:20:00,112.01,113.11,111.34,111.54,132095.0,111.8256,112.9238,111.1567,111.3563,132095.0
2024-12-23 10:30:00,111.53,112.16,111.31,112.12,116172.0,111.3464,111.9753,111.1267,111.9354,116172.0
2024-12-23 10:40:00,112.14,112.48,111.53,111.81,88575.0,111.9554,112.2948,111.3464,111.6259,88575.0
2024-12-23 10:50:00,111.81,112.41,111.68,112.14,67100.0,111.6259,112.2249,111.4961,111.9554,67100.0
2024-12-23 11:00:00,112.15,112.43,112.04,112.15,82182.0,111.9653,112.2449,111.8555,111.9653,82182.0
2024-12-23 11:10:00,112.15,112.62,112.07,112.54,73501.0,111.9653,112.4346,111.8855,112.3547,73501.0
2024-12-23 11:20:00,112.57,112.8,112.22,112.64,74535.0,112.3847,112.6143,112.0352,112.4545,74535.0
2024-12-23 11:30:00,112.63,112.88,112.28,112.73,57937.0,112.4446,112.6941,112.0951,112.5444,57937.0
2024-12-23 11:40:00,112.68,113.36,112.65,113.16,85830.0,112.4945,113.1734,112.4645,112.9737,85830.0
2024-12-23 11:50:00,113.16,113.41,113.11,113.35,81820.0,112.9737,113.2233,112.9238,113.1634,81820.0
2024-12-23 12:00:00,113.37,113.57,113.12,113.2,53369.0,113.1833,113.383,112.9337,113.0136,53369.0
2024-12-23 12:10:00,113.19,113.19,112.69,113.03,57617.0,113.0036,113.0036,112.5045,112.8439,57617.0
2024-12-23 12:20:00,113.06,113.27,112.94,113.09,70168.0,112.8738,113.0835,112.754,112.9038,70168.0
2024-12-23 12:30:00,113.1,113.49,113.08,113.47,65825.0,112.9138,113.3031,112.8938,113.2832,65825.0
2024-12-23 12:40:00,113.44,113.57,113.28,113.5,49238.0,113.2532,113.383,113.0935,113.3131,49238.0
2024-12-23 12:50:00,113.45,113.45,113.19,113.28,38452.0,113.2632,113.2632,113.0036,113.0935,38452.0
2024-12-23 13:00:00,113.29,113.9,113.16,113.82,98897.0,113.1035,113.7125,112.9737,113.6326,98897.0
2024-12-23 13:10:00,113.84,113.87,113.45,113.62,98587.0,113.6526,113.6825,113.2632,113.4329,98587.0
2024-12-23 13:20:00,113.61,113.82,113.59,113.7,41070.0,113.4229,113.6326,113.403,113.5128,41070.0
2024-12-23 13:30:00,113.66,113.88,113.45,113.86,48268.0,113.4729,113.6925,113.2632,113.6725,48268.0
2024-12-23 13:40:00,113.82,113.92,113.68,113.79,48996.0,113.6326,113.7324,113.4928,113.6026,48996.0
2024-12-23 13:50:00,113.74,114.1,113.71,113.96,77662.0,113.5527,113.9121,113.5228,113.7724,77662.0
2024-12-23 14:00:00,113.91,114.03,113.88,113.95,51509.0,113.7224,113.8422,113.6925,113.7624,51509.0
2024-12-23 14:10:00,113.95,114.16,113.81,114.0,54212.0,113.7624,113.972,113.6226,113.8123,54212.0
2024-12-23 14:20:00,113.95,114.16,113.93,114.0,63929.0,113.7624,113.972,113.7424,113.8123,63929.0
2024-12-23 14:30:00,114.03,114.05,113.75,113.86,103339.0,113.8422,113.8622,113.5627,113.6725,103339.0
2024-12-23 14:40:00,113.8,114.14,113.8,113.91,55593.0,113.6126,113.9521,113.6126,113.7224,55593.0
2024-12-23 14:50:00,113.93,114.08,113.72,113.72,71630.0,113.7424,113.8922,113.5328,113.5328,71630.0
2024-12-23 15:00:00,113.69,113.75,113.39,113.61,73936.0,113.5028,113.5627,113.2033,113.4229,73936.0
2024-12-23 15:10:00,113.61,113.98,113.49,113.57,76801.0,113.4229,113.7923,113.3031,113.383,76801.0
2024-12-23 15:20:00,113.58,114.08,113.56,114.03,96896.0,113.393,113.8922,113.373,113.8422,96896.0
2024-12-23 15:30:00,114.05,114.34,114.05,114.11,100008.0,113.8622,114.1517,113.8622,113.9221,100008.0
2024-12-23 15:40:00,114.14,114.42,114.01,114.08,167700.0,113.9521,114.2316,113.8223,113.8922,167700.0
2024-12-23 15:50:00,114.07,114.13,113.4,113.75,633394.0,113.8822,113.9421,113.2133,113.5627,633394.0
2024-12-24 09:30:00,115.33,115.95,113.98,114.1,457372.0,115.1401,115.7591,113.7923,113.9121,457372.0
2024-12-24 09:40:00,114.2,114.54,113.4,114.01,302114.0,114.012,114.3514,113.2133,113.8223,302114.0
2024-12-24 09:50:00,114.0,114.53,113.88,114.53,219768.0,113.8123,114.3414,113.6925,114.3414,219768.0
2024-12-24 10:00:00,114.49,115.34,114.44,115.06,174169.0,114.3015,115.1501,114.2516,114.8706,174169.0
2024-12-24 10:10:00,115.03,115.09,114.65,114.7,78746.0,114.8406,114.9005,114.4612,114.5111,78746.0
2024-12-24 10:20:00,114.73,115.48,114.49,115.29,143689.0,114.5411,115.2899,114.3015,115.1002,143689.0
2024-12-24 10:30:00,115.37,115.41,114.9,115.14,78642.0,115.18,115.22,114.7108,114.9504,78642.0
2024-12-24 10:40:00,115.14,115.38,114.98,115.05,127768.0,114.9504,115.19,114.7907,114.8606,127768.0
2024-12-24 10:50:00,115.05,115.12,114.73,114.9,91745.0,114.8606,114.9305,114.5411,114.7108,91745.0
2024-12-24 11:00:00,114.84,114.94,114.65,114.9,84870.0,114.6509,114.7507,114.4612,114.7108,84870.0
2024-12-24 11:10:00,114.9,115.0,114.76,114.95,82347.0,114.7108,114.8106,114.571,114.7607,82347.0
2024-12-24 11:20:00,114.94,114.94,114.65,114.75,83596.0,114.7507,114.7507,114.4612,114.5611,83596.0
2024-12-24 11:30:00,114.73,115.02,114.61,114.97,153028.0,114.5411,114.8306,114.4213,114.7807,153028.0
2024-12-24 11:40:00,114.98,115.19,114.94,115.18,120438.0,114.7907,115.0003,114.7507,114.9904,120438.0
2024-12-24 11:50:00,115.18,115.22,114.67,114.68,83864.0,114.9904,115.0303,114.4812,114.4912,83864.0
2024-12-24 12:00:00,114.66,114.75,114.54,114.75,68268.0,114.4712,114.5611,114.3514,114.5611,68268.0
2024-12-24 12:10:00,114.73,115.05,114.71,114.87,106792.0,114.5411,114.8606,114.5211,114.6809,106792.0
2024-12-24 12:20:00,114.86,114.9,114.65,114.78,55734.0,114.6709,114.7108,114.4612,114.591,55734.0
2024-12-24 12:30:00,114.77,114.88,114.32,114.6,142949.0,114.581,114.6908,114.1318,114.4113,142949.0
2024-12-24 12:40:00,114.6,114.7,114.36,114.57,117348.0,114.4113,114.5111,114.1717,114.3814,117348.0
2024-12-24 12:50:00,114.6,116.0,114.6,116.0,675631.0,114.4113,115.809,114.4113,115.809,675631.0
2024-12-26 09:30:00,115.16,115.81,114.14,115.48,279110.0,114.9704,115.6193,113.9521,115.2899,279110.0
2024-12-26 09:40:00,115.51,115.79,115.04,115.04,236733.0,115.3198,115.5993,114.8506,114.8506,236733.0
2024-12-26 09:50:00,115.1,115.1,114.11,114.94,220533.0,114.9105,114.9105,113.9221,114.7507,220533.0
2024-12-26 10:00:00,114.92,115.18,114.71,114.85,143187.0,114.7308,114.9904,114.5211,114.6609,143187.0
2024-12-26 10:10:00,114.79,115.33,114.78,115.18,105362.0,114.601,115.1401,114.591,114.9904,105362.0
2024-12-26 10:20:00,115.2,115.8,115.05,115.79,66328.0,115.0103,115.6093,114.8606,115.5993,66328.0
2024-12-26 10:30:00,115.79,116.31,115.78,116.16,131731.0,115.5993,116.1185,115.5894,115.9687,131731.0
2024-12-26 10:40:00,116.2,116.21,115.51,115.57,95873.0,116.0087,116.0187,115.3198,115.3797,95873.0
2024-12-26 10:50:00,115.57,115.85,115.49,115.82,81972.0,115.3797,115.6593,115.2998,115.6293,81972.0
2024-12-26 11:00:00,115.81,115.95,115.67,115.76,58613.0,115.6193,115.7591,115.4795,115.5694,58613.0
2024-12-26 11:10:00,115.79,115.97,115.71,115.73,74731.0,115.5993,115.7791,115.5195,115.5394,74731.0
2024-12-26 11:20:00,115.75,115.81,115.33,115.57,85126.0,115.5594,115.6193,115.1401,115.3797,85126.0
2024-12-26 11:30:00,115.58,115.83,115.55,115.74,58882.0,115.3897,115.6393,115.3597,115.5494,58882.0
2024-12-26 11:40:00,115.76,115.92,115.56,115.68,65855.0,115.5694,115.7291,115.3697,115.4895,65855.0
2024-12-26 11:50:00,115.68,116.12,115.66,116.0,65856.0,115.4895,115.9288,115.4696,115.809,65856.0
2024-12-26 12:00:00,115.98,116.04,115.72,115.84,50366.0,115.789,115.8489,115.5295,115.6493,50366.0
2024-12-26 12:10:00,115.85,116.27,115.84,116.14,71222.0,115.6593,116.0786,115.6493,115.9488,71222.0
2024-12-26 12:20:00,116.2,116.21,115.93,115.96,46081.0,116.0087,116.0187,115.7391,115.7691,46081.0
2024-12-26 12:30:00,115.98,116.28,115.93,116.07,39553.0,115.789,116.0885,115.7391,115.8789,39553.0
2024-12-26 12:40:00,116.08,116.24,115.76,115.95,47726.0,115.8889,116.0486,115.5694,115.7591,47726.0
2024-12-26 12:50:00,115.93,116.12,115.77,115.93,42925.0,115.7391,115.9288,115.5794,115.7391,42925.0
2024-12-26 13:00:00,115.93,116.25,115.93,116.2,35912.0,115.7391,116.0586,115.7391,116.0087,35912.0
2024-12-26 13:10:00,116.24,116.34,115.89,116.15,56059.0,116.0486,116.1484,115.6992,115.9588,56059.0
2024-12-26 13:20:00,116.16,116.16,115.91,116.14,40103.0,115.9687,115.9687,115.7192,115.9488,40103.0
2024-12-26 13:30:00,116.1,116.18,115.84,115.92,37498.0,115.9088,115.9887,115.6493,115.7291,37498.0
2024-12-26 13:40:00,115.92,116.01,115.72,115.86,37635.0,115.7291,115.819,115.5295,115.6692,37635.0
2024-12-26 13:50:00,115.87,116.03,115.76,115.92,41717.0,115.6792,115.839,115.5694,115.7291,41717.0
2024-12-26 14:00:00,115.91,116.01,115.82,115.98,34543.0,115.7192,115.819,115.6293,115.789,34543.0
2024-12-26 14:10:00,115.97,116.16,115.92,116.05,41074.0,115.7791,115.9687,115.7291,115.8589,41074.0
2024-12-26 14:20:00,116.06,116.38,116.03,116.27,45827.0,115.8689,116.1884,115.839,116.0786,45827.0
2024-12-26 14:30:00,116.26,116.35,116.2,116.34,35950.0,116.0686,116.1584,116.0087,116.1484,35950.0
2024-12-26 14:40:00,116.34,116.47,116.3,116.34,58225.0,116.1484,116.2782,116.1085,116.1484,58225.0
2024-12-26 14:50:00,116.35,116.5,116.28,116.49,43917.0,116.1584,116.3082,116.0885,116.2982,43917.0
2024-12-26 15:00:00,116.48,116.51,116.29,116.39,55213.0,116.2882,116.3182,116.0985,116.1984,55213.0
2024-12-26 15:10:00,116.38,116.4,116.02,116.15,59760.0,116.1884,116.2083,115.829,115.9588,59760.0
2024-12-26 15:20:00,116.15,116.33,115.98,116.31,79307.0,115.9588,116.1385,115.789,116.1185,79307.0
2024-12-26 15:30:00,116.3,116.31,115.95,116.07,79509.0,116.1085,116.1185,115.7591,115.8789,79509.0
2024-12-26 15:40:00,116.06,116.43,116.03,116.17,85770.0,115.8689,116.2383,115.839,115.9787,85770.0
2024-12-26 15:50:00,116.14,116.19,115.55,115.66,521488.0,115.9488,115.9987,115.3597,115.4696,521488.0
2024-12-27 09:30:00,114.57,114.99,113.78,114.06,257639.0,114.3814,114.8007,113.5927,113.8722,257639.0
2024-12-27 09:40:00,113.99,114.2,113.44,113.78,230345.0,113.8023,114.012,113.2532,113.5927,230345.0
2024-12-27 09:50:00,113.76,113.78,113.15,113.18,154862.0,113.5727,113.5927,112.9637,112.9936,154862.0
2024-12-27 10:00:00,113.21,113.31,111.86,112.66,245220.0,113.0236,113.1234,111.6758,112.4745,245220.0
2024-12-27 10:10:00,112.56,112.62,111.39,111.79,239220.0,112.3747,112.4346,111.2066,111.6059,239220.0
2024-12-27 10:20:00,111.82,112.79,111.73,112.69,126475.0,111.6359,112.6043,111.546,112.5045,126475.0
2024-12-27 10:30:00,112.64,112.71,111.83,112.48,113333.0,112.4545,112.5244,111.6459,112.2948,113333.0
2024-12-27 10:40:00,112.49,113.01,112.39,112.76,68591.0,112.3048,112.8239,112.2049,112.5743,68591.0
2024-12-27 10:50:00,112.78,113.35,112.7,113.05,84294.0,112.5943,113.1634,112.5144,112.8639,84294.0
2024-12-27 11:00:00,113.04,113.18,112.77,113.09,78432.0,112.8539,112.9936,112.5843,112.9038,78432.0
2024-12-27 11:10:00,113.08,113.28,112.77,112.98,67610.0,112.8938,113.0935,112.5843,112.794,67610.0
2024-12-27 11:20:00,112.98,113.82,112.95,113.76,92264.0,112.794,113.6326,112.764,113.5727,92264.0
2024-12-27 11:30:00,113.76,113.87,113.27,113.4,61139.0,113.5727,113.6825,113.0835,113.2133,61139.0
2024-12-27 11:40:00,113.42,113.5,113.2,113.27,39837.0,113.2333,113.3131,113.0136,113.0835,39837.0
2024-12-27 11:50:00,113.3,113.3,112.85,113.14,41087.0,113.1134,113.1134,112.6642,112.9537,41087.0
2024-12-27 12:00:00,113.15,113.22,112.93,113.14,27762.0,112.9637,113.0336,112.7441,112.9537,27762.0
2024-12-27 12:10:00,113.16,113.3,112.85,112.92,36352.0,112.9737,113.1134,112.6642,112.7341,36352.0
2024-12-27 12:20:00,112.94,113.18,112.82,113.09,46853.0,112.754,112.9936,112.6342,112.9038,46853.0
2024-12-27 12:30:00,113.07,113.4,112.87,112.91,55552.0,112.8838,113.2133,112.6842,112.7241,55552.0
2024-12-27 12:40:00,112.96,113.34,112.85,113.04,65331.0,112.774,113.1534,112.6642,112.8539,65331.0
2024-12-27 12:50:00,113.09,113.2,112.97,113.07,44478.0,112.9038,113.0136,112.784,112.8838,44478.0
2024-12-27 13:00:00,113.1,113.31,112.85,113.08,36127.0,112.9138,113.1234,112.6642,112.8938,36127.0
2024-12-27 13:10:00,113.15,113.17,112.97,113.11,34627.0,112.9637,112.9837,112.784,112.9238,34627.0
2024-12-27 13:20:00,113.14,113.18,112.9,112.94,25760.0,112.9537,112.9936,112.7141,112.754,25760.0
2024-12-27 13:30:00,112.93,113.28,112.9,113.12,23897.0,112.7441,113.0935,112.7141,112.9337,23897.0
2024-12-27 13:40:00,113.15,113.45,113.15,113.34,39897.0,112.9637,113.2632,112.9637,113.1534,39897.0
2024-12-27 13:50:00,113.34,113.71,113.33,113.61,88443.0,113.1534,113.5228,113.1434,113.4229,88443.0
2024-12-27 14:00:00,113.64,113.84,113.56,113.59,43782.0,113.4529,113.6526,113.373,113.403,43782.0
2024-12-27 14:10:00,113.58,113.72,113.48,113.67,26834.0,113.393,113.5328,113.2932,113.4828,26834.0
2024-12-27 14:20:00,113.62,113.69,113.24,113.26,40064.0,113.4329,113.5028,113.0535,113.0735,40064.0
2024-12-27 14:30:00,113.29,113.67,113.29,113.57,21006.0,113.1035,113.4828,113.1035,113.383,21006.0
2024-12-27 14:40:00,113.58,113.67,113.54,113.59,28900.0,113.393,113.4828,113.3531,113.403,28900.0
2024-12-27 14:50:00,113.61,113.89,113.56,113.88,30610.0,113.4229,113.7025,113.373,113.6925,30610.0
2024-12-27 15:00:00,113.85,113.87,113.51,113.75,21388.0,113.6625,113.6825,113.3231,113.5627,21388.0
2024-12-27 15:10:00,113.71,113.75,113.24,113.38,46194.0,113.5228,113.5627,113.0535,113.1933,46194.0
2024-12-27 15:20:00,113.36,113.44,113.17,113.33,43826.0,113.1734,113.2532,112.9837,113.1434,43826.0
2024-12-27 15:30:00,113.27,113.32,113.12,113.14,41787.0,113.0835,113.1334,112.9337,112.9537,41787.0
2024-12-27 15:40:00,113.14,113.2,112.79,113.17,88850.0,112.9537,113.0136,112.6043,112.9837,88850.0
2024-12-27 15:50:00,113.26,113.83,113.26,113.67,473100.0,113.0735,113.6426,113.0735,113.4828,473100.0
2024-12-30 09:30:00,110.83,111.24,109.78,110.84,353736.0,110.6475,111.0568,109.5992,110.6575,353736.0
2024-12-30 09:40:00,110.88,111.0,110.11,110.91,140700.0,110.6974,110.8172,109.9287,110.7274,140700.0
2024-12-30 09:50:00,110.96,111.29,110.27,110.27,117282.0,110.7773,111.1068,110.0884,110.0884,117282.0
2024-12-30 10:00:00,110.28,110.65,109.8,110.1,112396.0,110.0984,110.4678,109.6192,109.9187,112396.0
2024-12-30 10:10:00,110.14,110.84,109.93,110.16,86301.0,109.9587,110.6575,109.749,109.9786,86301.0
2024-12-30 10:20:00,110.22,110.35,109.89,110.19,82381.0,110.0385,110.1683,109.7091,110.0086,82381.0
2024-12-30 10:30:00,110.18,111.16,110.16,111.12,92624.0,109.9986,110.977,109.9786,110.937,92624.0
2024-12-30 10:40:00,111.09,111.39,110.76,110.92,80855.0,110.9071,111.2066,110.5776,110.7374,80855.0
2024-12-30 10:50:00,110.97,111.36,110.78,111.32,49646.0,110.7873,111.1766,110.5976,111.1367,49646.0
2024-12-30 11:00:00,111.28,111.29,110.89,111.16,67066.0,111.0968,111.1068,110.7074,110.977,67066.0
2024-12-30 11:10:00,111.08,111.59,111.08,111.53,93128.0,110.8971,111.4063,110.8971,111.3464,93128.0
2024-12-30 11:20:00,111.53,111.78,111.3,111.5,73535.0,111.3464,111.596,111.1167,111.3164,73535.0
2024-12-30 11:30:00,111.6,111.78,111.41,111.77,33597.0,111.4162,111.596,111.2266,111.586,33597.0
2024-12-30 11:40:00,111.75,112.03,111.5,111.5,64196.0,111.566,111.8455,111.3164,111.3164,64196.0
2024-12-30 11:50:00,111.55,111.91,111.55,111.67,45506.0,111.3663,111.7257,111.3663,111.4861,45506.0
2024-12-30 12:00:00,111.67,112.1,111.59,111.77,59716.0,111.4861,111.9154,111.4063,111.586,59716.0
2024-12-30 12:10:00,111.76,111.95,111.75,111.91,62630.0,111.576,111.7657,111.566,111.7257,62630.0
2024-12-30 12:20:00,111.95,112.15,111.94,112.06,36264.0,111.7657,111.9653,111.7557,111.8755,36264.0
2024-12-30 12:30:00,112.04,112.21,111.98,112.21,34311.0,111.8555,112.0252,111.7956,112.0252,34311.0
2024-12-30 12:40:00,112.23,112.65,112.15,112.63,56372.0,112.0452,112.4645,111.9653,112.4446,56372.0
2024-12-30 12:50:00,112.58,112.79,112.3,112.72,82240.0,112.3946,112.6043,112.1151,112.5344,82240.0
2024-12-30 13:00:00,112.68,112.82,112.32,112.8,152191.0,112.4945,112.6342,112.1351,112.6143,152191.0
2024-12-30 13:10:00,112.82,113.11,112.7,112.77,67419.0,112.6342,112.9238,112.5144,112.5843,67419.0
2024-12-30 13:20:00,112.81,112.95,112.39,112.72,49252.0,112.6243,112.764,112.2049,112.5344,49252.0
2024-12-30 13:30:00,112.72,112.95,112.49,112.67,39981.0,112.5344,112.764,112.3048,112.4845,39981.0
2024-12-30 13:40:00,112.69,112.89,112.58,112.74,23298.0,112.5045,112.7041,112.3946,112.5544,23298.0
2024-12-30 13:50:00,112.76,112.85,112.58,112.65,31411.0,112.5743,112.6642,112.3946,112.4645,31411.0
2024-12-30 14:00:00,112.63,112.74,112.4,112.7,43819.0,112.4446,112.5544,112.2149,112.5144,43819.0
2024-12-30 14:10:00,112.7,112.7,112.14,112.14,67700.0,112.5144,112.5144,111.9554,111.9554,67700.0
2024-12-30 14:20:00,112.16,112.35,112.04,112.18,79329.0,111.9753,112.165,111.8555,111.9953,79329.0
2024-12-30 14:30:00,112.2,112.55,112.2,112.28,63539.0,112.0153,112.3647,112.0153,112.0951,63539.0
2024-12-30 14:40:00,112.26,112.41,112.24,112.29,30714.0,112.0752,112.2249,112.0552,112.1051,30714.0
2024-12-30 14:50:00,112.25,112.32,112.14,112.17,29162.0,112.0652,112.1351,111.9554,111.9853,29162.0
2024-12-30 15:00:00,112.15,112.23,112.03,112.15,42596.0,111.9653,112.0452,111.8455,111.9653,42596.0
2024-12-30 15:10:00,112.13,112.29,111.95,112.18,51968.0,111.9454,112.1051,111.7657,111.9953,51968.0
2024-12-30 15:20:00,112.16,112.22,111.67,111.67,55829.0,111.9753,112.0352,111.4861,111.4861,55829.0
2024-12-30 15:30:00,111.67,111.85,111.5,111.53,68282.0,111.4861,111.6658,111.3164,111.3464,68282.0
2024-12-30 15:40:00,111.53,111.74,111.38,111.47,88752.0,111.3464,111.556,111.1966,111.2865,88752.0
2024-12-30 15:50:00,111.42,111.88,111.41,111.6,460340.0,111.2365,111.6958,111.2266,111.4162,460340.0
2024-12-31 09:30:00,111.52,112.0,110.81,111.02,144771.0,111.3364,111.8156,110.6275,110.8372,144771.0
2024-12-31 09:40:00,111.02,112.11,111.01,112.0,62754.0,110.8372,111.9254,110.8272,111.8156,62754.0
2024-12-31 09:50:00,111.95,111.99,111.29,111.73,78882.0,111.7657,111.8056,111.1068,111.546,78882.0
2024-12-31 10:00:00,111.67,112.08,110.95,110.97,129138.0,111.4861,111.8955,110.7673,110.7873,129138.0
2024-12-31 10:10:00,110.97,111.59,110.83,111.52,88359.0,110.7873,111.4063,110.6475,111.3364,88359.0
2024-12-31 10:20:00,111.5,112.25,111.4,111.95,97136.0,111.3164,112.0652,111.2166,111.7657,97136.0
2024-12-31 10:30:00,111.94,112.0,111.26,111.76,66518.0,111.7557,111.8156,111.0768,111.576,66518.0
2024-12-31 10:40:00,111.76,111.81,111.15,111.16,36743.0,111.576,111.6259,110.967,110.977,36743.0
2024-12-31 10:50:00,111.17,111.5,111.11,111.42,33683.0,110.987,111.3164,110.9271,111.2365,33683.0
2024-12-31 11:00:00,111.42,111.44,110.62,110.91,56221.0,111.2365,111.2565,110.4379,110.7274,56221.0
2024-12-31 11:10:00,110.96,111.13,110.7,110.7,37096.0,110.7773,110.947,110.5177,110.5177,37096.0
2024-12-31 11:20:00,110.63,110.94,110.55,110.64,36116.0,110.4478,110.7573,110.368,110.4578,36116.0
2024-12-31 11:30:00,110.61,110.79,110.53,110.59,33087.0,110.4279,110.6076,110.348,110.4079,33087.0
2024-12-31 11:40:00,110.56,111.15,110.49,111.09,33385.0,110.378,110.967,110.3081,110.9071,33385.0
2024-12-31 11:50:00,111.08,111.22,110.85,111.03,46180.0,110.8971,111.0369,110.6675,110.8472,46180.0
2024-12-31 12:00:00,111.0,111.2,110.83,111.15,25975.0,110.8172,111.0169,110.6475,110.967,25975.0
2024-12-31 12:10:00,111.19,111.22,110.82,111.04,28769.0,111.0069,111.0369,110.6375,110.8572,28769.0
2024-12-31 12:20:00,111.04,111.07,110.41,110.47,52005.0,110.8572,110.8871,110.2282,110.2881,52005.0
2024-12-31 12:30:00,110.46,110.64,110.21,110.27,38881.0,110.2781,110.4578,110.0285,110.0884,38881.0
2024-12-31 12:40:00,110.25,110.61,110.2,110.61,35896.0,110.0685,110.4279,110.0186,110.4279,35896.0
2024-12-31 12:50:00,110.62,111.26,110.48,111.21,58237.0,110.4379,111.0768,110.2981,111.0269,58237.0
2024-12-31 13:00:00,111.2,111.46,110.9,111.25,28335.0,111.0169,111.2765,110.7174,111.0668,28335.0
2024-12-31 13:10:00,111.27,111.44,111.09,111.2,26594.0,111.0868,111.2565,110.9071,111.0169,26594.0
2024-12-31 13:20:00,111.14,111.16,110.66,110.75,26636.0,110.957,110.977,110.4778,110.5676,26636.0
2024-12-31 13:30:00,110.72,110.87,110.41,110.63,36977.0,110.5377,110.6875,110.2282,110.4478,36977.0
2024-12-31 13:40:00,110.65,110.73,110.5,110.61,24930.0,110.4678,110.5477,110.3181,110.4279,24930.0
2024-12-31 13:50:00,110.65,110.79,110.47,110.55,18823.0,110.4678,110.6076,110.2881,110.368,18823.0
2024-12-31 14:00:00,110.52,110.76,110.21,110.73,25418.0,110.338,110.5776,110.0285,110.5477,25418.0
2024-12-31 14:10:00,110.75,110.89,110.42,110.45,23205.0,110.5676,110.7074,110.2382,110.2681,23205.0
2024-12-31 14:20:00,110.43,110.46,110.1,110.1,34318.0,110.2482,110.2781,109.9187,109.9187,34318.0
2024-12-31 14:30:00,110.11,110.2,110.02,110.05,56370.0,109.9287,110.0186,109.8388,109.8688,56370.0
2024-12-31 14:40:00,110.02,110.27,109.8,110.21,51716.0,109.8388,110.0884,109.6192,110.0285,51716.0
2024-12-31 14:50:00,110.19,110.69,110.17,110.67,37139.0,110.0086,110.5077,109.9886,110.4878,37139.0
2024-12-31 15:00:00,110.65,110.82,110.51,110.66,29307.0,110.4678,110.6375,110.328,110.4778,29307.0
2024-12-31 15:10:00,110.63,110.69,110.35,110.65,44763.0,110.4478,110.5077,110.1683,110.4678,44763.0
2024-12-31 15:20:00,110.67,111.2,110.65,111.2,62244.0,110.4878,111.0169,110.4678,111.0169,62244.0
2024-12-31 15:30:00,111.24,111.24,110.85,110.88,80102.0,111.0568,111.0568,110.6675,110.6974,80102.0
2024-12-31 15:40:00,110.91,111.13,110.78,111.01,92474.0,110.7274,110.947,110.5976,110.8272,92474.0
2024-12-31 15:50:00,110.99,110.99,110.31,110.45,426578.0,110.8073,110.8073,110.1284,110.2681,426578.0
2025-01-02 09:30:00,110.65,112.81,110.25,111.2,527774.0,110.4678,112.6243,110.0685,111.0169,527774.0
2025-01-02 09:40:00,111.12,113.55,111.12,113.54,301229.0,110.937,113.363,110.937,113.3531,301229.0
2025-01-02 09:50:00,113.54,114.79,113.28,114.58,532408.0,113.3531,114.601,113.0935,114.3913,532408.0
2025-01-02 10:00:00,114.59,114.99,114.22,114.31,343935.0,114.4013,114.8007,114.0319,114.1218,343935.0
2025-01-02 10:10:00,114.27,114.61,113.7,113.7,199529.0,114.0819,114.4213,113.5128,113.5128,199529.0
2025-01-02 10:20:00,113.73,113.86,112.78,113.24,229958.0,113.5427,113.6725,112.5943,113.0535,229958.0
2025-01-02 10:30:00,113.21,113.57,112.52,113.19,163394.0,113.0236,113.383,112.3347,113.0036,163394.0
2025-01-02 10:40:00,113.2,113.86,112.95,113.72,143120.0,113.0136,113.6725,112.764,113.5328,143120.0
2025-01-02 10:50:00,113.78,114.04,113.28,113.41,138270.0,113.5927,113.8522,113.0935,113.2233,138270.0
2025-01-02 11:00:00,113.45,113.78,113.0,113.78,104689.0,113.2632,113.5927,112.8139,113.5927,104689.0
2025-01-02 11:10:00,113.72,114.0,113.38,113.96,99638.0,113.5328,113.8123,113.1933,113.7724,99638.0
2025-01-02 11:20:00,114.01,114.16,113.48,113.91,110735.0,113.8223,113.972,113.2932,113.7224,110735.0
2025-01-02 11:30:00,113.89,113.94,113.33,113.57,88587.0,113.7025,113.7524,113.1434,113.383,88587.0
2025-01-02 11:40:00,113.55,114.28,113.37,114.25,153568.0,113.363,114.0918,113.1833,114.0619,153568.0
2025-01-02 11:50:00,114.25,114.5,113.98,114.42,118206.0,114.0619,114.3115,113.7923,114.2316,118206.0
2025-01-02 12:00:00,114.43,114.59,113.81,113.94,91662.0,114.2416,114.4013,113.6226,113.7524,91662.0
2025-01-02 12:10:00,113.92,114.46,113.7,114.18,139015.0,113.7324,114.2715,113.5128,113.992,139015.0
2025-01-02 12:20:00,114.16,114.17,113.08,113.19,86981.0,113.972,113.982,112.8938,113.0036,86981.0
2025-01-02 12:30:00,113.1,113.14,112.42,112.55,100235.0,112.9138,112.9537,112.2349,112.3647,100235.0
2025-01-02 12:40:00,112.6,112.78,111.95,112.05,102316.0,112.4146,112.5943,111.7657,111.8655,102316.0
2025-01-02 12:50:00,112.01,112.88,111.83,112.77,90726.0,111.8256,112.6941,111.6459,112.5843,90726.0
2025-01-02 13:00:00,112.8,112.95,111.99,112.87,58517.0,112.6143,112.764,111.8056,112.6842,58517.0
2025-01-02 13:10:00,112.81,112.87,112.22,112.6,58749.0,112.6243,112.6842,112.0352,112.4146,58749.0
2025-01-02 13:20:00,112.64,112.93,112.48,112.62,51130.0,112.4545,112.7441,112.2948,112.4346,51130.0
2025-01-02 13:30:00,112.59,112.59,111.96,112.16,54672.0,112.4046,112.4046,111.7757,111.9753,54672.0
2025-01-02 13:40:00,112.16,112.57,112.02,112.24,75957.0,111.9753,112.3847,111.8356,112.0552,75957.0
2025-01-02 13:50:00,112.22,112.24,111.83,112.16,83600.0,112.0352,112.0552,111.6459,111.9753,83600.0
2025-01-02 14:00:00,112.21,112.53,112.0,112.26,44403.0,112.0252,112.3447,111.8156,112.0752,44403.0
2025-01-02 14:10:00,112.24,112.48,112.18,112.39,44263.0,112.0552,112.2948,111.9953,112.2049,44263.0
2025-01-02 14:20:00,112.39,112.65,112.3,112.6,45340.0,112.2049,112.4645,112.1151,112.4146,45340.0
2025-01-02 14:30:00,112.53,112.6,112.24,112.51,47825.0,112.3447,112.4146,112.0552,112.3247,47825.0
2025-01-02 14:40:00,112.49,112.76,112.13,112.57,74895.0,112.3048,112.5743,111.9454,112.3847,74895.0
2025-01-02 14:50:00,112.57,112.71,112.23,112.29,63618.0,112.3847,112.5244,112.0452,112.1051,63618.0
2025-01-02 15:00:00,112.31,113.0,112.3,112.9,75357.0,112.1251,112.8139,112.1151,112.7141,75357.0
2025-01-02 15:10:00,112.91,113.51,112.88,113.3,87791.0,112.7241,113.3231,112.6941,113.1134,87791.0
2025-01-02 15:20:00,113.32,113.42,113.15,113.36,65642.0,113.1334,113.2333,112.9637,113.1734,65642.0
2025-01-02 15:30:00,113.34,113.56,113.0,113.12,120652.0,113.1534,113.373,112.8139,112.9337,120652.0
2025-01-02 15:40:00,113.09,113.47,113.04,113.41,75702.0,112.9038,113.2832,112.8539,113.2233,75702.0
2025-01-02 15:50:00,113.41,113.72,113.17,113.51,433699.0,113.2233,113.5328,112.9837,113.3231,433699.0
2025-01-03 09:30:00,115.11,117.8,114.74,117.66,766345.0,114.9205,117.606,114.5511,117.4663,766345.0
2025-01-03 09:40:00,117.64,117.8,116.66,116.81,410198.0,117.4463,117.606,116.4679,116.6177,410198.0
2025-01-03 09:50:00,116.81,117.62,116.51,117.41,211520.0,116.6177,117.4263,116.3182,117.2167,211520.0
2025-01-03 10:00:00,117.43,117.57,116.72,116.84,296486.0,117.2366,117.3764,116.5278,116.6476,296486.0
2025-01-03 10:10:00,116.84,117.0,115.05,115.65,264854.0,116.6476,116.8074,114.8606,115.4596,264854.0
2025-01-03 10:20:00,115.68,115.9,115.15,115.74,141424.0,115.4895,115.7092,114.9604,115.5494,141424.0
2025-01-03 10:30:00,115.71,116.03,115.26,115.59,120380.0,115.5195,115.839,115.0702,115.3997,120380.0
2025-01-03 10:40:00,115.63,116.16,115.44,116.13,123030.0,115.4396,115.9687,115.2499,115.9388,123030.0
2025-01-03 10:50:00,116.12,116.77,116.07,116.69,184268.0,115.9288,116.5777,115.8789,116.4979,184268.0
2025-01-03 11:00:00,116.73,116.75,116.05,116.14,104006.0,116.5378,116.5578,115.8589,115.9488,104006.0
2025-01-03 11:10:00,116.16,116.88,116.13,116.83,83484.0,115.9687,116.6876,115.9388,116.6376,83484.0
2025-01-03 11:20:00,116.85,117.0,116.54,116.98,144877.0,116.6576,116.8074,116.3481,116.7874,144877.0
2025-01-03 11:30:00,116.95,117.09,116.72,116.78,87470.0,116.7574,116.8972,116.5278,116.5877,87470.0
2025-01-03 11:40:00,116.83,117.14,116.82,117.06,53302.0,116.6376,116.9471,116.6277,116.8673,53302.0
2025-01-03 11:50:00,117.07,117.1,116.64,116.88,146101.0,116.8772,116.9072,116.4479,116.6876,146101.0
2025-01-03 12:00:00,116.9,117.09,116.87,116.96,68619.0,116.7075,116.8972,116.6776,116.7674,68619.0
2025-01-03 12:10:00,116.93,116.98,116.63,116.68,80559.0,116.7375,116.7874,116.438,116.4879,80559.0
2025-01-03 12:20:00,116.66,117.06,116.66,116.72,53492.0,116.4679,116.8673,116.4679,116.5278,53492.0
2025-01-03 12:30:00,116.76,116.99,116.75,116.86,52649.0,116.5678,116.7974,116.5578,116.6676,52649.0
2025-01-03 12:40:00,116.86,117.02,116.83,116.97,62209.0,116.6676,116.8273,116.6376,116.7774,62209.0
2025-01-03 12:50:00,116.96,117.39,116.85,117.38,154606.0,116.7674,117.1967,116.6576,117.1867,154606.0
2025-01-03 13:00:00,117.35,117.43,117.03,117.43,87479.0,117.1568,117.2366,116.8373,117.2366,87479.0
2025-01-03 13:10:00,117.42,117.45,117.26,117.27,65194.0,117.2267,117.2566,117.0669,117.0769,65194.0
2025-01-03 13:20:00,117.25,117.35,116.95,117.29,113016.0,117.0569,117.1568,116.7574,117.0969,113016.0
2025-01-03 13:30:00,117.29,117.36,117.05,117.3,65212.0,117.0969,117.1668,116.8573,117.1069,65212.0
2025-01-03 13:40:00,117.29,117.4,117.04,117.13,60169.0,117.0969,117.2067,116.8473,116.9371,60169.0
2025-01-03 13:50:00,117.14,117.45,117.12,117.34,79604.0,116.9471,117.2566,116.9272,117.1468,79604.0
2025-01-03 14:00:00,117.33,117.8,117.23,117.51,141074.0,117.1368,117.606,117.037,117.3165,141074.0
2025-01-03 14:10:00,117.55,117.93,117.49,117.86,93107.0,117.3565,117.7358,117.2966,117.6659,93107.0
2025-01-03 14:20:00,117.88,118.02,117.76,117.9,101095.0,117.6859,117.8257,117.5661,117.7059,101095.0
2025-01-03 14:30:00,117.92,118.27,117.82,118.13,128759.0,117.7258,118.0753,117.626,117.9355,128759.0
2025-01-03 14:40:00,118.13,118.26,117.67,117.92,129961.0,117.9355,118.0653,117.4763,117.7258,129961.0
2025-01-03 14:50:00,117.93,117.95,117.73,117.85,113356.0,117.7358,117.7558,117.5362,117.656,113356.0
2025-01-03 15:00:00,117.85,117.85,117.39,117.59,78431.0,117.656,117.656,117.1967,117.3964,78431.0
2025-01-03 15:10:00,117.6,118.05,117.59,118.0,73904.0,117.4064,117.8556,117.3964,117.8057,73904.0
2025-01-03 15:20:00,117.98,118.17,117.85,118.16,104862.0,117.7857,117.9754,117.656,117.9654,104862.0
2025-01-03 15:30:00,118.14,118.17,117.84,118.12,142950.0,117.9455,117.9754,117.646,117.9255,142950.0
2025-01-03 15:40:00,118.12,118.12,117.82,117.88,179968.0,117.9255,117.9255,117.626,117.6859,179968.0
2025-01-03 15:50:00,117.87,118.33,117.63,118.19,741451.0,117.6759,118.1352,117.4363,117.9954,741451.0
2025-01-06 09:30:00,122.29,123.37,121.07,121.62,900341.0,122.0886,123.1669,120.8707,121.4197,900341.0
2025-01-06 09:40:00,121.64,122.58,121.18,122.51,352968.0,121.4397,122.3782,120.9805,122.3083,352968.0
2025-01-06 09:50:00,122.49,123.2,122.19,123.13,317290.0,122.2883,122.9971,121.9888,122.9273,317290.0
2025-01-06 10:00:00,123.15,123.41,122.24,122.69,322904.0,122.9472,123.2068,122.0387,122.488,322904.0
2025-01-06 10:10:00,122.72,123.18,122.24,122.59,213044.0,122.5179,122.9772,122.0387,122.3882,213044.0
2025-01-06 10:20:00,122.57,123.13,122.28,122.81,128333.0,122.3682,122.9273,122.0787,122.6078,128333.0
2025-01-06 10:30:00,122.8,122.84,121.92,121.98,127002.0,122.5978,122.6377,121.7193,121.7792,127002.0
2025-01-06 10:40:00,122.01,122.1,121.61,121.85,125927.0,121.8091,121.899,121.4098,121.6494,125927.0
2025-01-06 10:50:00,121.84,122.08,121.27,121.28,124101.0,121.6394,121.879,121.0703,121.0803,124101.0
2025-01-06 11:00:00,121.31,121.63,121.08,121.19,207289.0,121.1103,121.4297,120.8806,120.9905,207289.0
2025-01-06 11:10:00,121.19,121.76,119.11,119.95,757639.0,120.9905,121.5595,118.9139,119.7525,757639.0
2025-01-06 11:20:00,120.0,122.38,119.96,121.53,662560.0,119.8024,122.1785,119.7625,121.3299,662560.0
2025-01-06 11:30:00,121.51,121.53,120.36,120.83,219938.0,121.3099,121.3299,120.1618,120.6311,219938.0
2025-01-06 11:40:00,120.82,121.09,119.97,120.0,153711.0,120.6211,120.8906,119.7725,119.8024,153711.0
2025-01-06 11:50:00,120.01,120.4,119.91,120.19,131787.0,119.8124,120.2018,119.7126,119.9921,131787.0
2025-01-06 12:00:00,120.16,120.58,119.94,120.4,86131.0,119.9622,120.3815,119.7425,120.2018,86131.0
2025-01-06 12:10:00,120.41,120.61,120.32,120.42,74036.0,120.2117,120.4114,120.1219,120.2217,74036.0
2025-01-06 12:20:00,120.42,120.52,120.22,120.44,81841.0,120.2217,120.3216,120.0221,120.2417,81841.0
2025-01-06 12:30:00,120.4,120.55,120.08,120.16,55905.0,120.2018,120.3515,119.8823,119.9622,55905.0
2025-01-06 12:40:00,120.17,120.37,119.83,120.32,66147.0,119.9721,120.1718,119.6327,120.1219,66147.0
2025-01-06 12:50:00,120.35,120.38,120.06,120.3,56722.0,120.1518,120.1818,119.8623,120.1019,56722.0
2025-01-06 13:00:00,120.29,120.3,119.83,120.25,85196.0,120.0919,120.1019,119.6327,120.052,85196.0
2025-01-06 13:10:00,120.24,120.47,119.91,120.13,47858.0,120.042,120.2716,119.7126,119.9322,47858.0
2025-01-06 13:20:00,120.1,120.23,119.97,120.16,39849.0,119.9023,120.032,119.7725,119.9622,39849.0
2025-01-06 13:30:00,120.15,120.18,119.62,119.73,83720.0,119.9522,119.9821,119.423,119.5329,83720.0
2025-01-06 13:40:00,119.73,119.93,119.33,119.34,143835.0,119.5329,119.7325,119.1335,119.1435,143835.0
2025-01-06 13:50:00,119.33,119.41,118.96,118.96,117613.0,119.1335,119.2134,118.7641,118.7641,117613.0
2025-01-06 14:00:00,118.94,119.3,118.44,119.2,133333.0,118.7442,119.1036,118.245,119.0037,133333.0
2025-01-06 14:10:00,119.1,119.12,118.84,119.0,76198.0,118.9039,118.9239,118.6443,118.8041,76198.0
2025-01-06 14:20:00,119.01,119.22,118.93,119.07,75546.0,118.814,119.0237,118.7342,118.8739,75546.0
2025-01-06 14:30:00,119.06,119.08,118.73,118.94,88477.0,118.864,118.8839,118.5345,118.7442,88477.0
2025-01-06 14:40:00,118.94,119.06,118.67,118.71,77957.0,118.7442,118.864,118.4746,118.5145,77957.0
2025-01-06 14:50:00,118.72,118.72,118.28,118.29,114824.0,118.5245,118.5245,118.0852,118.0952,114824.0
2025-01-06 15:00:00,118.27,118.41,117.82,118.39,214737.0,118.0753,118.215,117.626,118.1951,214737.0
2025-01-06 15:10:00,118.36,118.66,118.15,118.6,93772.0,118.1651,118.4646,117.9555,118.4047,93772.0
2025-01-06 15:20:00,118.61,119.24,118.53,119.23,131400.0,118.4147,119.0437,118.3348,119.0337,131400.0
2025-01-06 15:30:00,119.21,119.48,119.16,119.33,143372.0,119.0137,119.2833,118.9638,119.1335,143372.0
2025-01-06 15:40:00,119.34,119.65,118.83,118.86,170360.0,119.1435,119.453,118.6343,118.6643,170360.0
2025-01-06 15:50:00,118.84,119.69,118.8,119.0,757694.0,118.6443,119.4929,118.6044,118.8041,757694.0
2025-01-07 09:30:00,120.13,120.45,117.64,118.12,665935.0,119.9322,120.2517,117.4463,117.9255,665935.0
2025-01-07 09:40:00,118.11,119.12,117.74,118.71,383903.0,117.9155,118.9239,117.5461,118.5145,383903.0
2025-01-07 09:50:00,118.7,118.79,117.89,117.96,255998.0,118.5046,118.5944,117.6959,117.7658,255998.0
2025-01-07 10:00:00,117.93,117.96,116.55,117.17,348836.0,117.7358,117.7658,116.3581,116.9771,348836.0
2025-01-07 10:10:00,117.13,117.65,116.18,116.61,229683.0,116.9371,117.4563,115.9887,116.418,229683.0
2025-01-07 10:20:00,116.66,117.89,116.65,117.34,167738.0,116.4679,117.6959,116.4579,117.1468,167738.0
2025-01-07 10:30:00,117.35,117.49,115.25,115.4,281045.0,117.1568,117.2966,115.0602,115.21,281045.0
2025-01-07 10:40:00,115.43,116.66,115.41,116.57,140374.0,115.2399,116.4679,115.22,116.3781,140374.0
2025-01-07 10:50:00,116.65,118.97,116.55,118.71,507525.0,116.4579,118.7741,116.3581,118.5145,507525.0
2025-01-07 11:00:00,118.73,119.04,118.15,118.29,196068.0,118.5345,118.844,117.9555,118.0952,196068.0
2025-01-07 11:10:00,118.29,118.49,117.81,118.33,240622.0,118.0952,118.2949,117.616,118.1352,240622.0
2025-01-07 11:20:00,118.34,118.8,117.91,118.57,132043.0,118.1452,118.6044,117.7159,118.3748,132043.0
2025-01-07 11:30:00,118.54,118.6,117.69,118.27,141342.0,118.3448,118.4047,117.4962,118.0753,141342.0
2025-01-07 11:40:00,118.24,118.45,117.9,118.0,122518.0,118.0453,118.255,117.7059,117.8057,122518.0
2025-01-07 11:50:00,118.1,118.1,117.18,117.37,159839.0,117.9055,117.9055,116.9871,117.1767,159839.0
2025-01-07 12:00:00,117.37,117.58,117.07,117.3,87878.0,117.1767,117.3864,116.8772,117.1069,87878.0
2025-01-07 12:10:00,117.3,117.47,117.07,117.22,62259.0,117.1069,117.2766,116.8772,117.027,62259.0
2025-01-07 12:20:00,117.15,117.24,116.94,117.13,57368.0,116.9571,117.047,116.7475,116.9371,57368.0
2025-01-07 12:30:00,117.11,117.36,117.01,117.14,52143.0,116.9172,117.1668,116.8173,116.9471,52143.0
2025-01-07 12:40:00,117.11,117.19,116.78,116.95,47559.0,116.9172,116.997,116.5877,116.7574,47559.0
2025-01-07 12:50:00,116.95,117.23,116.81,117.23,54236.0,116.7574,117.037,116.6177,117.037,54236.0
2025-01-07 13:00:00,117.22,117.42,117.16,117.32,90038.0,117.027,117.2267,116.9671,117.1268,90038.0
2025-01-07 13:10:00,117.31,117.58,117.2,117.56,57165.0,117.1168,117.3864,117.007,117.3664,57165.0
2025-01-07 13:20:00,117.53,117.78,117.5,117.72,59161.0,117.3365,117.5861,117.3065,117.5262,59161.0
2025-01-07 13:30:00,117.67,117.67,117.39,117.42,53363.0,117.4763,117.4763,117.1967,117.2267,53363.0
2025-01-07 13:40:00,117.43,117.64,117.22,117.34,105587.0,117.2366,117.4463,117.027,117.1468,105587.0
2025-01-07 13:50:00,117.33,117.34,116.98,117.13,62026.0,117.1368,117.1468,116.7874,116.9371,62026.0
2025-01-07 14:00:00,117.09,117.18,116.99,117.08,86814.0,116.8972,116.9871,116.7974,116.8872,86814.0
2025-01-07 14:10:00,117.08,117.22,116.85,116.91,66293.0,116.8872,117.027,116.6576,116.7175,66293.0
2025-01-07 14:20:00,116.91,117.06,116.75,117.0,51908.0,116.7175,116.8673,116.5578,116.8074,51908.0
2025-01-07 14:30:00,116.99,117.03,116.73,116.77,85074.0,116.7974,116.8373,116.5378,116.5777,85074.0
2025-01-07 14:40:00,116.78,117.03,116.62,116.7,115702.0,116.5877,116.8373,116.428,116.5079,115702.0
2025-01-07 14:50:00,116.73,116.99,116.71,116.79,65930.0,116.5378,116.7974,116.5178,116.5977,65930.0
2025-01-07 15:00:00,116.79,116.82,116.12,116.17,80941.0,116.5977,116.6277,115.9288,115.9787,80941.0
2025-01-07 15:10:00,116.15,116.24,115.86,116.06,98605.0,115.9588,116.0486,115.6692,115.8689,98605.0
2025-01-07 15:20:00,116.07,116.07,115.55,115.57,125275.0,115.8789,115.8789,115.3597,115.3797,125275.0
2025-01-07 15:30:00,115.57,115.72,115.0,115.53,196196.0,115.3797,115.5295,114.8106,115.3398,196196.0
2025-01-07 15:40:00,115.58,116.02,115.56,115.89,233490.0,115.3897,115.829,115.3697,115.6992,233490.0
2025-01-07 15:50:00,115.88,116.58,115.88,116.23,568143.0,115.6892,116.388,115.6892,116.0386,568143.0
2025-01-08 09:30:00,115.5,117.52,115.4,116.09,315550.0,115.3098,117.3265,115.21,115.8989,315550.0
2025-01-08 09:40:00,116.12,117.14,116.11,116.74,181407.0,115.9288,116.9471,115.9188,116.5478,181407.0
2025-01-08 09:50:00,116.74,117.15,116.4,117.08,148611.0,116.5478,116.9571,116.2083,116.8872,148611.0
2025-01-08 10:00:00,117.07,117.87,116.56,116.64,195406.0,116.8772,117.6759,116.3681,116.4479,195406.0
2025-01-08 10:10:00,116.63,116.77,114.84,115.81,203359.0,116.438,116.5777,114.6509,115.6193,203359.0
2025-01-08 10:20:00,115.85,115.87,114.84,115.39,216359.0,115.6593,115.6792,114.6509,115.2,216359.0
2025-01-08 10:30:00,115.38,116.54,115.27,116.19,162200.0,115.19,116.3481,115.0802,115.9987,162200.0
2025-01-08 10:40:00,116.16,116.29,115.73,115.9,62635.0,115.9687,116.0985,115.5394,115.7092,62635.0
2025-01-08 10:50:00,115.9,117.08,115.9,116.84,61429.0,115.7092,116.8872,115.7092,116.6476,61429.0
2025-01-08 11:00:00,116.91,117.0,115.78,115.99,135086.0,116.7175,116.8074,115.5894,115.799,135086.0
2025-01-08 11:10:00,116.06,116.81,116.05,116.71,87606.0,115.8689,116.6177,115.8589,116.5178,87606.0
2025-01-08 11:20:00,116.76,117.0,116.4,116.41,66914.0,116.5678,116.8074,116.2083,116.2183,66914.0
2025-01-08 11:30:00,116.41,117.06,116.4,116.98,62694.0,116.2183,116.8673,116.2083,116.7874,62694.0
2025-01-08 11:40:00,116.96,117.15,116.73,116.73,46693.0,116.7674,116.9571,116.5378,116.5378,46693.0
2025-01-08 11:50:00,116.73,116.85,116.46,116.81,48577.0,116.5378,116.6576,116.2682,116.6177,48577.0
2025-01-08 12:00:00,116.8,116.92,116.25,116.45,54367.0,116.6077,116.7275,116.0586,116.2583,54367.0
2025-01-08 12:10:00,116.44,116.44,115.85,116.02,34798.0,116.2483,116.2483,115.6593,115.829,34798.0
2025-01-08 12:20:00,116.13,116.19,115.0,115.11,91180.0,115.9388,115.9987,114.8106,114.9205,91180.0
2025-01-08 12:30:00,115.1,115.62,114.82,115.26,83520.0,114.9105,115.4296,114.6309,115.0702,83520.0
2025-01-08 12:40:00,115.25,115.71,115.23,115.39,49046.0,115.0602,115.5195,115.0403,115.2,49046.0
2025-01-08 12:50:00,115.38,116.02,115.38,115.83,37911.0,115.19,115.829,115.19,115.6393,37911.0
2025-01-08 13:00:00,115.89,116.28,115.83,116.09,48777.0,115.6992,116.0885,115.6393,115.8989,48777.0
2025-01-08 13:10:00,116.12,116.58,116.03,116.58,102256.0,115.9288,116.388,115.839,116.388,102256.0
2025-01-08 13:20:00,116.61,117.33,116.4,117.21,115927.0,116.418,117.1368,116.2083,117.017,115927.0
2025-01-08 13:30:00,117.23,117.23,116.82,117.09,63482.0,117.037,117.037,116.6277,116.8972,63482.0
2025-01-08 13:40:00,117.07,117.07,116.63,116.78,184388.0,116.8772,116.8772,116.438,116.5877,184388.0
2025-01-08 13:50:00,116.76,116.96,116.48,116.93,93800.0,116.5678,116.7674,116.2882,116.7375,93800.0
2025-01-08 14:00:00,116.99,117.48,116.42,117.4,76181.0,116.7974,117.2866,116.2283,117.2067,76181.0
2025-01-08 14:10:00,117.38,117.48,116.96,117.45,101745.0,117.1867,117.2866,116.7674,117.2566,101745.0
2025-01-08 14:20:00,117.43,117.98,117.32,117.91,106101.0,117.2366,117.7857,117.1268,117.7159,106101.0
2025-01-08 14:30:00,117.91,117.91,117.16,117.32,76119.0,117.7159,117.7159,116.9671,117.1268,76119.0
2025-01-08 14:40:00,117.32,117.45,117.04,117.39,65586.0,117.1268,117.2566,116.8473,117.1967,65586.0
2025-01-08 14:50:00,117.43,117.5,117.15,117.39,81364.0,117.2366,117.3065,116.9571,117.1967,81364.0
2025-01-08 15:00:00,117.4,117.49,117.03,117.06,76918.0,117.2067,117.2966,116.8373,116.8673,76918.0
2025-01-08 15:10:00,117.05,117.23,116.62,117.12,64475.0,116.8573,117.037,116.428,116.9272,64475.0
2025-01-08 15:20:00,117.15,117.44,117.05,117.36,67272.0,116.9571,117.2466,116.8573,117.1668,67272.0
2025-01-08 15:30:00,117.36,117.44,117.13,117.25,77004.0,117.1668,117.2466,116.9371,117.0569,77004.0
2025-01-08 15:40:00,117.22,117.61,117.11,117.54,210068.0,117.027,117.4164,116.9172,117.3465,210068.0
2025-01-08 15:50:00,117.56,118.41,117.56,118.24,773901.0,117.3664,118.215,117.3664,118.0453,773901.0
2025-01-10 09:30:00,115.91,116.5,114.5,115.31,476319.0,115.7799,116.3692,114.3715,115.1806,476319.0
2025-01-10 09:40:00,115.35,115.51,114.33,114.67,246085.0,115.2205,115.3803,114.2017,114.5413,246085.0
2025-01-10 09:50:00,114.61,115.33,114.53,114.98,212966.0,114.4813,115.2005,114.4014,114.8509,212966.0
2025-01-10 10:00:00,114.91,114.98,113.64,114.08,326437.0,114.781,114.8509,113.5124,113.9519,326437.0
2025-01-10 10:10:00,114.07,115.14,113.99,115.09,146991.0,113.942,115.0108,113.862,114.9608,146991.0
2025-01-10 10:20:00,115.06,116.01,114.99,115.92,189246.0,114.9308,115.8798,114.8609,115.7899,189246.0
2025-01-10 10:30:00,115.94,116.13,115.56,116.08,135960.0,115.8099,115.9996,115.4303,115.9497,135960.0
2025-01-10 10:40:00,116.08,116.55,115.8,116.2,191549.0,115.9497,116.4192,115.67,116.0696,191549.0
2025-01-10 10:50:00,116.19,116.24,114.85,114.89,94987.0,116.0596,116.1095,114.7211,114.761,94987.0
2025-01-10 11:00:00,114.93,114.97,114.41,114.8,108464.0,114.801,114.8409,114.2816,114.6711,108464.0
2025-01-10 11:10:00,114.81,114.97,114.5,114.61,71354.0,114.6811,114.8409,114.3715,114.4813,71354.0
2025-01-10 11:20:00,114.64,115.18,114.56,114.68,76467.0,114.5113,115.0507,114.4314,114.5513,76467.0
2025-01-10 11:30:00,114.63,114.91,114.4,114.56,58660.0,114.5013,114.781,114.2716,114.4314,58660.0
2025-01-10 11:40:00,114.59,115.2,114.59,114.7,52730.0,114.4614,115.0707,114.4614,114.5712,52730.0
2025-01-10 11:50:00,114.69,114.91,114.58,114.61,77564.0,114.5613,114.781,114.4514,114.4813,77564.0
2025-01-10 12:00:00,114.63,114.83,114.47,114.47,91680.0,114.5013,114.7011,114.3415,114.3415,91680.0
2025-01-10 12:10:00,114.5,114.68,114.43,114.53,54964.0,114.3715,114.5513,114.3015,114.4014,54964.0
2025-01-10 12:20:00,114.54,114.76,114.18,114.73,48676.0,114.4114,114.6312,114.0518,114.6012,48676.0
2025-01-10 12:30:00,114.71,114.8,114.51,114.69,45051.0,114.5812,114.6711,114.3815,114.5613,45051.0
2025-01-10 12:40:00,114.68,114.84,114.52,114.62,48786.0,114.5513,114.7111,114.3914,114.4913,48786.0
2025-01-10 12:50:00,114.62,114.81,114.48,114.79,74196.0,114.4913,114.6811,114.3515,114.6611,74196.0
2025-01-10 13:00:00,114.76,115.0,114.35,114.97,112386.0,114.6312,114.8709,114.2216,114.8409,112386.0
2025-01-10 13:10:00,114.97,115.12,114.63,114.76,88243.0,114.8409,114.9908,114.5013,114.6312,88243.0
2025-01-10 13:20:00,114.75,115.14,114.71,115.0,53305.0,114.6212,115.0108,114.5812,114.8709,53305.0
2025-01-10 13:30:00,115.05,115.32,114.88,115.2,46965.0,114.9209,115.1905,114.751,115.0707,46965.0
2025-01-10 13:40:00,115.21,115.46,115.03,115.44,75528.0,115.0807,115.3304,114.9009,115.3104,75528.0
2025-01-10 13:50:00,115.46,115.61,115.18,115.57,62992.0,115.3304,115.4802,115.0507,115.4403,62992.0
2025-01-10 14:00:00,115.54,115.62,114.87,114.88,78219.0,115.4103,115.4902,114.7411,114.751,78219.0
2025-01-10 14:10:00,114.86,115.2,114.83,115.09,46028.0,114.7311,115.0707,114.7011,114.9608,46028.0
2025-01-10 14:20:00,115.06,115.3,114.93,115.23,44333.0,114.9308,115.1706,114.801,115.1006,44333.0
2025-01-10 14:30:00,115.21,115.24,114.92,115.12,55477.0,115.0807,115.1106,114.791,114.9908,55477.0
2025-01-10 14:40:00,115.11,115.22,114.92,114.97,72210.0,114.9808,115.0907,114.791,114.8409,72210.0
2025-01-10 14:50:00,114.92,115.38,114.92,115.31,71561.0,114.791,115.2505,114.791,115.1806,71561.0
2025-01-10 15:00:00,115.3,115.66,115.22,115.37,49382.0,115.1706,115.5302,115.0907,115.2405,49382.0
2025-01-10 15:10:00,115.36,115.47,114.9,115.03,71823.0,115.2305,115.3404,114.771,114.9009,71823.0
2025-01-10 15:20:00,115.02,115.12,114.82,115.01,94647.0,114.8909,114.9908,114.6911,114.8809,94647.0
2025-01-10 15:30:00,114.99,115.12,114.81,114.9,125595.0,114.8609,114.9908,114.6811,114.771,125595.0
2025-01-10 15:40:00,114.9,115.0,114.65,114.71,246856.0,114.771,114.8709,114.5213,114.5812,246856.0
2025-01-10 15:50:00,114.69,114.77,114.1,114.31,1173223.0,114.5613,114.6412,113.9719,114.1817,1173223.0
2025-01-13 09:30:00,112.0,113.82,111.55,113.48,499814.0,111.8743,113.6922,111.4248,113.3526,499814.0
2025-01-13 09:40:00,113.48,114.99,112.81,114.51,417004.0,113.3526,114.8609,112.6834,114.3815,417004.0
2025-01-13 09:50:00,114.5,115.34,114.46,114.95,415930.0,114.3715,115.2105,114.3315,114.821,415930.0
2025-01-13 10:00:00,114.91,115.19,113.99,113.99,144969.0,114.781,115.0607,113.862,113.862,144969.0
2025-01-13 10:10:00,113.97,114.64,113.71,114.6,281344.0,113.8421,114.5113,113.5824,114.4714,281344.0
2025-01-13 10:20:00,114.56,114.8,113.35,113.46,201254.0,114.4314,114.6711,113.2228,113.3326,201254.0
2025-01-13 10:30:00,113.51,114.86,113.44,114.86,214975.0,113.3826,114.7311,113.3127,114.7311,214975.0
2025-01-13 10:40:00,114.89,115.04,114.4,114.87,270249.0,114.761,114.9109,114.2716,114.7411,270249.0
2025-01-13 10:50:00,114.9,114.9,113.76,113.79,144956.0,114.771,114.771,113.6323,113.6623,144956.0
2025-01-13 11:00:00,113.81,113.93,113.55,113.84,123231.0,113.6822,113.8021,113.4225,113.7122,123231.0
2025-01-13 11:10:00,113.84,113.89,113.43,113.71,144174.0,113.7122,113.7622,113.3027,113.5824,144174.0
2025-01-13 11:20:00,113.73,114.17,113.54,113.89,108658.0,113.6023,114.0418,113.4125,113.7622,108658.0
2025-01-13 11:30:00,113.89,114.28,113.7,113.98,101481.0,113.7622,114.1517,113.5724,113.8521,101481.0
2025-01-13 11:40:00,113.97,114.77,113.97,114.44,95717.0,113.8421,114.6412,113.8421,114.3115,95717.0
2025-01-13 11:50:00,114.46,114.52,114.05,114.15,68141.0,114.3315,114.3914,113.922,114.0219,68141.0
2025-01-13 12:00:00,114.15,114.35,113.84,114.24,77129.0,114.0219,114.2216,113.7122,114.1118,77129.0
2025-01-13 12:10:00,114.21,114.62,114.19,114.51,97162.0,114.0818,114.4913,114.0618,114.3815,97162.0
2025-01-13 12:20:00,114.51,114.64,114.28,114.38,82817.0,114.3815,114.5113,114.1517,114.2516,82817.0
2025-01-13 12:30:00,114.35,114.61,114.2,114.42,68201.0,114.2216,114.4813,114.0718,114.2916,68201.0
2025-01-13 12:40:00,114.42,114.55,114.35,114.41,49541.0,114.2916,114.4214,114.2216,114.2816,49541.0
2025-01-13 12:50:00,114.42,114.69,114.32,114.61,47029.0,114.2916,114.5613,114.1917,114.4813,47029.0
2025-01-13 13:00:00,114.62,114.81,114.53,114.57,65923.0,114.4913,114.6811,114.4014,114.4414,65923.0
2025-01-13 13:10:00,114.56,114.8,114.34,114.41,52740.0,114.4314,114.6711,114.2116,114.2816,52740.0
2025-01-13 13:20:00,114.43,114.57,114.33,114.46,53241.0,114.3015,114.4414,114.2017,114.3315,53241.0
2025-01-13 13:30:00,114.47,114.64,114.25,114.4,53269.0,114.3415,114.5113,114.1217,114.2716,53269.0
2025-01-13 13:40:00,114.41,114.46,114.03,114.36,49883.0,114.2816,114.3315,113.902,114.2316,49883.0
2025-01-13 13:50:00,114.36,114.37,114.03,114.13,66705.0,114.2316,114.2416,113.902,114.0019,66705.0
2025-01-13 14:00:00,114.14,114.32,114.1,114.13,49251.0,114.0119,114.1917,113.9719,114.0019,49251.0
2025-01-13 14:10:00,114.13,114.21,113.84,113.9,60691.0,114.0019,114.0818,113.7122,113.7721,60691.0
2025-01-13 14:20:00,113.91,114.48,113.91,114.43,74212.0,113.7821,114.3515,113.7821,114.3015,74212.0
2025-01-13 14:30:00,114.42,114.61,114.3,114.61,54813.0,114.2916,114.4813,114.1717,114.4813,54813.0
2025-01-13 14:40:00,114.62,114.86,114.46,114.48,63695.0,114.4913,114.7311,114.3315,114.3515,63695.0
2025-01-13 14:50:00,114.49,114.73,114.38,114.68,46947.0,114.3615,114.6012,114.2516,114.5513,46947.0
2025-01-13 15:00:00,114.68,114.7,114.42,114.48,46561.0,114.5513,114.5712,114.2916,114.3515,46561.0
2025-01-13 15:10:00,114.49,114.8,114.36,114.76,97004.0,114.3615,114.6711,114.2316,114.6312,97004.0
2025-01-13 15:20:00,114.77,114.89,114.49,114.55,87201.0,114.6412,114.761,114.3615,114.4214,87201.0
2025-01-13 15:30:00,114.56,114.86,114.55,114.6,95080.0,114.4314,114.7311,114.4214,114.4714,95080.0
2025-01-13 15:40:00,114.61,114.82,114.6,114.76,94391.0,114.4813,114.6911,114.4714,114.6312,94391.0
2025-01-13 15:50:00,114.75,115.3,114.72,115.14,513710.0,114.6212,115.1706,114.5912,115.0108,513710.0
2025-01-14 09:30:00,116.87,117.7,116.0,117.19,471562.0,116.7388,117.5679,115.8698,117.0584,471562.0
2025-01-14 09:40:00,117.18,117.4,115.4,115.62,224833.0,117.0485,117.2682,115.2705,115.4902,224833.0
2025-01-14 09:50:00,115.68,115.71,114.39,114.45,181196.0,115.5501,115.5801,114.2616,114.3215,181196.0
2025-01-14 10:00:00,114.45,116.34,114.26,116.3,164280.0,114.3215,116.2094,114.1317,116.1694,164280.0
2025-01-14 10:10:00,116.29,116.61,115.94,116.35,155258.0,116.1595,116.4791,115.8099,116.2194,155258.0
2025-01-14 10:20:00,116.33,116.57,115.56,115.64,64580.0,116.1994,116.4391,115.4303,115.5102,64580.0
2025-01-14 10:30:00,115.64,115.91,115.25,115.3,58843.0,115.5102,115.7799,115.1206,115.1706,58843.0
2025-01-14 10:40:00,115.2,115.63,115.07,115.07,57837.0,115.0707,115.5002,114.9408,114.9408,57837.0
2025-01-14 10:50:00,115.08,115.42,114.89,114.91,55184.0,114.9508,115.2904,114.761,114.781,55184.0
2025-01-14 11:00:00,114.89,115.16,114.58,115.1,123351.0,114.761,115.0307,114.4514,114.9708,123351.0
2025-01-14 11:10:00,115.06,115.18,114.56,114.84,92621.0,114.9308,115.0507,114.4314,114.7111,92621.0
2025-01-14 11:20:00,114.84,115.52,114.82,115.21,107966.0,114.7111,115.3903,114.6911,115.0807,107966.0
2025-01-14 11:30:00,115.24,115.34,114.69,114.76,60491.0,115.1106,115.2105,114.5613,114.6312,60491.0
2025-01-14 11:40:00,114.79,114.84,114.33,114.59,57374.0,114.6611,114.7111,114.2017,114.4614,57374.0
2025-01-14 11:50:00,114.59,114.73,114.13,114.22,58486.0,114.4614,114.6012,114.0019,114.0918,58486.0
2025-01-14 12:00:00,114.21,114.26,113.88,114.22,82572.0,114.0818,114.1317,113.7522,114.0918,82572.0
2025-01-14 12:10:00,114.18,114.48,114.0,114.18,51376.0,114.0518,114.3515,113.872,114.0518,51376.0
2025-01-14 12:20:00,114.21,114.53,113.96,114.46,42439.0,114.0818,114.4014,113.8321,114.3315,42439.0
2025-01-14 12:30:00,114.5,114.54,113.9,113.99,106133.0,114.3715,114.4114,113.7721,113.862,106133.0
2025-01-14 12:40:00,113.96,114.57,113.92,114.54,34220.0,113.8321,114.4414,113.7921,114.4114,34220.0
2025-01-14 12:50:00,114.5,114.94,114.4,114.92,76663.0,114.3715,114.811,114.2716,114.791,76663.0
2025-01-14 13:00:00,114.92,114.98,114.72,114.82,44085.0,114.791,114.8509,114.5912,114.6911,44085.0
2025-01-14 13:10:00,114.81,114.97,114.67,114.71,29786.0,114.6811,114.8409,114.5413,114.5812,29786.0
2025-01-14 13:20:00,114.69,115.15,114.66,115.06,31459.0,114.5613,115.0207,114.5313,114.9308,31459.0
2025-01-14 13:30:00,115.04,115.4,114.87,115.38,46232.0,114.9109,115.2705,114.7411,115.2505,46232.0
2025-01-14 13:40:00,115.36,115.6,115.31,115.55,41993.0,115.2305,115.4702,115.1806,115.4203,41993.0
2025-01-14 13:50:00,115.52,115.83,115.52,115.73,59993.0,115.3903,115.7,115.3903,115.6001,59993.0
2025-01-14 14:00:00,115.69,115.81,115.45,115.69,43422.0,115.5601,115.68,115.3204,115.5601,43422.0
2025-01-14 14:10:00,115.73,115.92,115.53,115.84,42662.0,115.6001,115.7899,115.4003,115.71,42662.0
2025-01-14 14:20:00,115.84,116.02,115.79,115.84,42817.0,115.71,115.8898,115.66,115.71,42817.0
2025-01-14 14:30:00,115.85,115.9,115.67,115.77,45777.0,115.72,115.7699,115.5402,115.64,45777.0
2025-01-14 14:40:00,115.78,115.82,115.4,115.47,49560.0,115.65,115.69,115.2705,115.3404,49560.0
2025-01-14 14:50:00,115.48,115.55,114.55,114.66,53442.0,115.3504,115.4203,114.4214,114.5313,53442.0
2025-01-14 15:00:00,114.59,114.7,113.93,114.26,73787.0,114.4614,114.5712,113.8021,114.1317,73787.0
2025-01-14 15:10:00,114.27,114.42,114.01,114.31,59649.0,114.1417,114.2916,113.882,114.1817,59649.0
2025-01-14 15:20:00,114.34,114.5,114.14,114.4,81553.0,114.2116,114.3715,114.0119,114.2716,81553.0
2025-01-14 15:30:00,114.43,114.57,114.14,114.18,65054.0,114.3015,114.4414,114.0119,114.0518,65054.0
2025-01-14 15:40:00,114.19,114.62,114.17,114.46,74503.0,114.0618,114.4913,114.0418,114.3315,74503.0
2025-01-14 15:50:00,114.48,115.26,114.46,115.23,388886.0,114.3515,115.1306,114.3315,115.1006,388886.0
2025-01-15 09:30:00,118.46,118.72,116.79,117.46,540485.0,118.327,118.5867,116.6589,117.3281,540485.0
2025-01-15 09:40:00,117.53,118.54,117.47,118.34,238739.0,117.3981,118.4069,117.3381,118.2072,238739.0
2025-01-15 09:50:00,118.37,118.43,117.83,118.09,145583.0,118.2371,118.2971,117.6977,117.9574,145583.0
2025-01-15 10:00:00,118.11,118.63,118.02,118.5,213596.0,117.9774,118.4968,117.8875,118.367,213596.0
2025-01-15 10:10:00,118.55,119.09,118.42,118.76,174791.0,118.4169,118.9563,118.2871,118.6267,174791.0
2025-01-15 10:20:00,118.74,118.84,118.5,118.64,119880.0,118.6067,118.7066,118.367,118.5068,119880.0
2025-01-15 10:30:00,118.67,118.67,118.07,118.35,130952.0,118.5368,118.5368,117.9375,118.2171,130952.0
2025-01-15 10:40:00,118.38,118.55,118.19,118.37,55703.0,118.2471,118.4169,118.0573,118.2371,55703.0
2025-01-15 10:50:00,118.4,118.4,117.7,117.91,127974.0,118.2671,118.2671,117.5679,117.7776,127974.0
2025-01-15 11:00:00,117.93,118.24,117.55,117.55,279278.0,117.7976,118.1073,117.418,117.418,279278.0
2025-01-15 11:10:00,117.6,117.99,117.27,117.47,132028.0,117.468,117.8576,117.1384,117.3381,132028.0
2025-01-15 11:20:00,117.46,117.65,117.27,117.5,107508.0,117.3281,117.5179,117.1384,117.3681,107508.0
2025-01-15 11:30:00,117.49,117.7,116.83,117.05,188898.0,117.3581,117.5679,116.6989,116.9186,188898.0
2025-01-15 11:40:00,117.02,117.05,116.36,116.59,100135.0,116.8886,116.9186,116.2294,116.4591,100135.0
2025-01-15 11:50:00,116.58,116.65,116.27,116.48,90011.0,116.4491,116.5191,116.1395,116.3492,90011.0
2025-01-15 12:00:00,116.44,116.7,116.36,116.61,102797.0,116.3093,116.569,116.2294,116.4791,102797.0
2025-01-15 12:10:00,116.62,116.9,116.52,116.55,62131.0,116.4891,116.7688,116.3892,116.4192,62131.0
2025-01-15 12:20:00,116.51,116.66,116.35,116.64,70418.0,116.3792,116.529,116.2194,116.5091,70418.0
2025-01-15 12:30:00,116.68,116.83,116.68,116.74,63155.0,116.549,116.6989,116.549,116.609,63155.0
2025-01-15 12:40:00,116.77,116.87,116.45,116.53,100920.0,116.6389,116.7388,116.3193,116.3992,100920.0
2025-01-15 12:50:00,116.53,116.53,116.11,116.22,198300.0,116.3992,116.3992,115.9797,116.0895,198300.0
2025-01-15 13:00:00,116.21,116.56,116.19,116.41,172062.0,116.0795,116.4292,116.0596,116.2793,172062.0
2025-01-15 13:10:00,116.39,116.45,116.26,116.33,130178.0,116.2593,116.3193,116.1295,116.1994,130178.0
2025-01-15 13:20:00,116.33,116.97,116.24,116.8,204033.0,116.1994,116.8387,116.1095,116.6689,204033.0
2025-01-15 13:30:00,116.81,116.95,116.42,116.44,94530.0,116.6789,116.8187,116.2893,116.3093,94530.0
2025-01-15 13:40:00,116.44,116.58,116.32,116.36,103440.0,116.3093,116.4491,116.1894,116.2294,103440.0
2025-01-15 13:50:00,116.37,116.58,116.34,116.39,77057.0,116.2394,116.4491,116.2094,116.2593,77057.0
2025-01-15 14:00:00,116.41,116.56,116.24,116.32,128926.0,116.2793,116.4292,116.1095,116.1894,128926.0
2025-01-15 14:10:00,116.29,116.55,116.19,116.48,196600.0,116.1595,116.4192,116.0596,116.3492,196600.0
2025-01-15 14:20:00,116.51,116.56,116.0,116.34,168228.0,116.3792,116.4292,115.8698,116.2094,168228.0
2025-01-15 14:30:00,116.34,116.52,116.12,116.18,191114.0,116.2094,116.3892,115.9897,116.0496,191114.0
2025-01-15 14:40:00,116.2,116.34,115.92,115.98,188428.0,116.0696,116.2094,115.7899,115.8498,188428.0
2025-01-15 14:50:00,115.98,116.01,115.78,115.94,146728.0,115.8498,115.8798,115.65,115.8099,146728.0
2025-01-15 15:00:00,115.93,116.14,115.9,116.14,50121.0,115.7999,116.0096,115.7699,116.0096,50121.0
2025-01-15 15:10:00,116.15,116.48,116.06,116.47,277289.0,116.0196,116.3492,115.9297,116.3393,277289.0
2025-01-15 15:20:00,116.47,116.61,116.4,116.41,218694.0,116.3393,116.4791,116.2693,116.2793,218694.0
2025-01-15 15:30:00,116.4,116.56,116.16,116.22,231049.0,116.2693,116.4292,116.0296,116.0895,231049.0
2025-01-15 15:40:00,116.22,116.36,115.98,116.01,260184.0,116.0895,116.2294,115.8498,115.8798,260184.0
2025-01-15 15:50:00,115.87,116.11,115.75,115.99,654574.0,115.7399,115.9797,115.6201,115.8598,654574.0
2025-01-16 09:30:00,118.6,119.0,117.31,117.6,674748.0,118.4669,118.8664,117.1783,117.468,674748.0
2025-01-16 09:40:00,117.62,117.85,116.33,116.55,343431.0,117.488,117.7177,116.1994,116.4192,343431.0
2025-01-16 09:50:00,116.6,117.4,116.55,116.69,325553.0,116.4691,117.2682,116.4192,116.559,325553.0
2025-01-16 10:00:00,116.71,118.1,116.42,117.74,225375.0,116.579,117.9674,116.2893,117.6078,225375.0
2025-01-16 10:10:00,117.69,118.59,117.39,118.52,333489.0,117.5579,118.4569,117.2582,118.387,333489.0
2025-01-16 10:20:00,118.48,119.73,118.23,118.29,352851.0,118.347,119.5956,118.0973,118.1572,352851.0
2025-01-16 10:30:00,118.23,119.4,118.06,119.24,183447.0,118.0973,119.266,117.9275,119.1061,183447.0
2025-01-16 10:40:00,119.25,119.34,118.37,118.74,329215.0,119.1161,119.206,118.2371,118.6067,329215.0
2025-01-16 10:50:00,118.83,119.72,118.77,119.59,219450.0,118.6966,119.5856,118.6367,119.4558,219450.0
2025-01-16 11:00:00,119.58,120.3,119.35,120.01,314484.0,119.4458,120.165,119.216,119.8753,314484.0
2025-01-16 11:10:00,120.0,120.05,119.24,119.91,260392.0,119.8653,119.9152,119.1061,119.7754,260392.0
2025-01-16 11:20:00,119.88,120.5,119.71,120.35,291750.0,119.7454,120.3647,119.5756,120.2149,291750.0
2025-01-16 11:30:00,120.39,120.87,119.63,119.75,320090.0,120.2549,120.7343,119.4957,119.6156,320090.0
2025-01-16 11:40:00,119.68,120.05,119.03,120.04,115909.0,119.5457,119.9152,118.8964,119.9052,115909.0
2025-01-16 11:50:00,120.07,120.42,119.9,120.28,146749.0,119.9352,120.2848,119.7654,120.145,146749.0
2025-01-16 12:00:00,120.29,120.29,119.87,119.99,107010.0,120.155,120.155,119.7354,119.8553,107010.0
2025-01-16 12:10:00,120.02,120.02,119.53,119.95,145116.0,119.8853,119.8853,119.3958,119.8154,145116.0
2025-01-16 12:20:00,119.96,120.52,119.82,120.33,134965.0,119.8253,120.3847,119.6855,120.1949,134965.0
2025-01-16 12:30:00,120.36,120.36,119.52,119.58,132514.0,120.2249,120.2249,119.3858,119.4458,132514.0
2025-01-16 12:40:00,119.55,119.58,119.21,119.32,167558.0,119.4158,119.4458,119.0762,119.1861,167558.0
2025-01-16 12:50:00,119.34,119.5,119.18,119.33,107642.0,119.206,119.3659,119.0462,119.196,107642.0
2025-01-16 13:00:00,119.33,119.6,119.22,119.48,114624.0,119.196,119.4657,119.0862,119.3459,114624.0
2025-01-16 13:10:00,119.48,119.49,118.91,119.02,126884.0,119.3459,119.3559,118.7765,118.8864,126884.0
2025-01-16 13:20:00,119.04,119.45,118.96,118.96,83755.0,118.9064,119.3159,118.8265,118.8265,83755.0
2025-01-16 13:30:00,118.95,119.16,118.85,119.04,130167.0,118.8165,119.0262,118.7166,118.9064,130167.0
2025-01-16 13:40:00,119.1,119.16,118.55,118.77,113709.0,118.9663,119.0262,118.4169,118.6367,113709.0
2025-01-16 13:50:00,118.79,118.94,118.63,118.93,71021.0,118.6567,118.8065,118.4968,118.7965,71021.0
2025-01-16 14:00:00,118.95,119.03,118.7,118.86,103041.0,118.8165,118.8964,118.5668,118.7266,103041.0
2025-01-16 14:10:00,118.89,119.02,118.79,118.97,48741.0,118.7565,118.8864,118.6567,118.8365,48741.0
2025-01-16 14:20:00,118.97,119.29,118.89,119.21,63479.0,118.8365,119.1561,118.7565,119.0762,63479.0
2025-01-16 14:30:00,119.21,119.21,118.83,118.96,100763.0,119.0762,119.0762,118.6966,118.8265,100763.0
2025-01-16 14:40:00,118.96,119.01,118.71,118.9,69831.0,118.8265,118.8764,118.5767,118.7665,69831.0
2025-01-16 14:50:00,118.91,119.07,118.69,118.97,72929.0,118.7765,118.9363,118.5568,118.8365,72929.0
2025-01-16 15:00:00,118.97,119.31,118.96,119.3,93475.0,118.8365,119.1761,118.8265,119.1661,93475.0
2025-01-16 15:10:00,119.29,119.31,118.95,119.03,88465.0,119.1561,119.1761,118.8165,118.8964,88465.0
2025-01-16 15:20:00,119.02,119.21,118.79,119.04,134963.0,118.8864,119.0762,118.6567,118.9064,134963.0
2025-01-16 15:30:00,119.02,119.19,118.72,118.73,151552.0,118.8864,119.0562,118.5867,118.5967,151552.0
2025-01-16 15:40:00,118.73,119.02,118.36,118.43,183132.0,118.5967,118.8864,118.2271,118.2971,183132.0
2025-01-16 15:50:00,118.41,118.5,117.52,117.55,966419.0,118.2771,118.367,117.3881,117.418,966419.0
2025-01-17 09:30:00,120.06,120.74,119.57,119.94,590374.0,119.9252,120.6045,119.4358,119.8054,590374.0
2025-01-17 09:40:00,120.07,120.5,119.87,120.19,122278.0,119.9352,120.3647,119.7354,120.0551,122278.0
2025-01-17 09:50:00,120.2,120.79,119.82,119.95,179018.0,120.0651,120.6544,119.6855,119.8154,179018.0
2025-01-17 10:00:00,119.93,120.67,119.77,119.8,262127.0,119.7954,120.5345,119.6356,119.6655,262127.0
2025-01-17 10:10:00,119.78,120.13,119.4,120.03,85205.0,119.6455,119.9951,119.266,119.8953,85205.0
2025-01-17 10:20:00,120.05,120.43,119.48,120.39,131104.0,119.9152,120.2948,119.3459,120.2549,131104.0
2025-01-17 10:30:00,120.39,121.16,120.32,121.09,192182.0,120.2549,121.024,120.1849,120.9541,192182.0
2025-01-17 10:40:00,121.11,121.26,120.53,121.03,117005.0,120.974,121.1239,120.3947,120.8941,117005.0
2025-01-17 10:50:00,121.12,121.69,120.93,121.64,169505.0,120.984,121.5534,120.7943,121.5035,169505.0
2025-01-17 11:00:00,121.61,121.62,121.07,121.39,120075.0,121.4735,121.4835,120.9341,121.2537,120075.0
2025-01-17 11:10:00,121.34,121.44,121.26,121.41,84839.0,121.2038,121.3037,121.1239,121.2737,84839.0
2025-01-17 11:20:00,121.4,121.85,121.33,121.64,107127.0,121.2637,121.7132,121.1938,121.5035,107127.0
2025-01-17 11:30:00,121.65,122.33,121.56,122.24,318162.0,121.5134,122.1927,121.4235,122.1028,318162.0
2025-01-17 11:40:00,122.25,122.25,121.83,122.15,164603.0,122.1128,122.1128,121.6932,122.0129,164603.0
2025-01-17 11:50:00,122.17,122.28,122.03,122.12,125579.0,122.0329,122.1427,121.893,121.9829,125579.0
2025-01-17 12:00:00,122.11,122.43,121.99,122.4,171358.0,121.9729,122.2926,121.8531,122.2626,171358.0
2025-01-17 12:10:00,122.39,122.7,122.37,122.59,196441.0,122.2526,122.5623,122.2326,122.4524,196441.0
2025-01-17 12:20:00,122.58,122.63,122.08,122.25,183687.0,122.4424,122.4923,121.943,122.1128,183687.0
2025-01-17 12:30:00,122.27,123.05,122.27,122.94,208338.0,122.1327,122.9119,122.1327,122.802,208338.0
2025-01-17 12:40:00,122.93,123.18,122.66,123.17,171713.0,122.792,123.0417,122.5223,123.0317,171713.0
2025-01-17 12:50:00,123.17,123.36,122.84,123.33,219503.0,123.0317,123.2215,122.7021,123.1916,219503.0
2025-01-17 13:00:00,123.33,123.79,122.98,123.59,283859.0,123.1916,123.651,122.8419,123.4513,283859.0
2025-01-17 13:10:00,123.63,124.0,123.37,123.84,258475.0,123.4912,123.8608,123.2315,123.701,258475.0
2025-01-17 13:20:00,123.84,124.07,123.69,123.8,273374.0,123.701,123.9307,123.5512,123.661,273374.0
2025-01-17 13:30:00,123.81,124.22,123.79,124.04,227652.0,123.671,124.0806,123.651,123.9008,227652.0
2025-01-17 13:40:00,124.03,124.08,123.38,124.05,182052.0,123.8908,123.9407,123.2415,123.9107,182052.0
2025-01-17 13:50:00,124.05,124.2,123.72,124.03,317611.0,123.9107,124.0606,123.5811,123.8908,317611.0
2025-01-17 14:00:00,124.03,124.42,123.95,124.41,336639.0,123.8908,124.2803,123.8109,124.2703,336639.0
2025-01-17 14:10:00,124.4,124.9,124.35,124.86,244533.0,124.2604,124.7598,124.2104,124.7198,244533.0
2025-01-17 14:20:00,124.89,125.01,124.68,124.86,353076.0,124.7498,124.8697,124.54,124.7198,353076.0
2025-01-17 14:30:00,124.86,125.31,124.67,125.3,253259.0,124.7198,125.1693,124.5301,125.1593,253259.0
2025-01-17 14:40:00,125.31,125.37,124.56,124.9,253027.0,125.1693,125.2293,124.4202,124.7598,253027.0
2025-01-17 14:50:00,124.9,124.93,124.12,124.4,330894.0,124.7598,124.7898,123.9807,124.2604,330894.0
2025-01-17 15:00:00,124.39,124.39,123.39,123.84,282519.0,124.2504,124.2504,123.2515,123.701,282519.0
2025-01-17 15:10:00,123.84,124.19,123.46,124.18,231181.0,123.701,124.0506,123.3214,124.0406,231181.0
2025-01-17 15:20:00,124.17,124.33,124.05,124.33,226662.0,124.0306,124.1904,123.9107,124.1904,226662.0
2025-01-17 15:30:00,124.33,124.87,124.25,124.74,365642.0,124.1904,124.7298,124.1105,124.6,365642.0
2025-01-17 15:40:00,124.76,125.0,124.66,124.75,372623.0,124.62,124.8597,124.5201,124.61,372623.0
2025-01-17 15:50:00,124.72,125.07,124.64,124.74,1033612.0,124.58,124.9296,124.5001,124.6,1033612.0
2025-01-21 09:30:00,125.57,125.9,124.28,124.47,840996.0,125.429,125.7587,124.1405,124.3303,840996.0
2025-01-21 09:40:00,124.47,124.73,123.8,124.17,424863.0,124.3303,124.59,123.661,124.0306,424863.0
2025-01-21 09:50:00,124.2,124.96,123.89,124.0,455326.0,124.0606,124.8197,123.7509,123.8608,455326.0
2025-01-21 10:00:00,123.94,123.95,122.75,123.37,367382.0,123.8009,123.8109,122.6122,123.2315,367382.0
2025-01-21 10:10:00,123.32,123.57,122.1,123.16,235944.0,123.1816,123.4313,121.9629,123.0217,235944.0
2025-01-21 10:20:00,123.13,123.39,122.68,123.34,173301.0,122.9918,123.2515,122.5423,123.2015,173301.0
2025-01-21 10:30:00,123.3,123.33,122.67,123.07,134565.0,123.1616,123.1916,122.5323,122.9318,134565.0
2025-01-21 10:40:00,123.11,123.56,122.85,123.18,109720.0,122.9718,123.4213,122.7121,123.0417,109720.0
2025-01-21 10:50:00,123.16,123.3,122.87,123.22,81025.0,123.0217,123.1616,122.7321,123.0817,81025.0
2025-01-21 11:00:00,123.19,123.36,122.72,123.36,104744.0,123.0517,123.2215,122.5822,123.2215,104744.0
2025-01-21 11:10:00,123.33,123.79,123.15,123.68,134345.0,123.1916,123.651,123.0118,123.5412,134345.0
2025-01-21 11:20:00,123.68,124.13,123.62,123.85,211919.0,123.5412,123.9907,123.4812,123.711,211919.0
2025-01-21 11:30:00,123.84,124.09,123.5,123.79,116731.0,123.701,123.9507,123.3614,123.651,116731.0
2025-01-21 11:40:00,123.81,124.31,123.8,124.21,90181.0,123.671,124.1705,123.661,124.0706,90181.0
2025-01-21 11:50:00,124.21,124.69,124.15,124.29,148939.0,124.0706,124.55,124.0106,124.1505,148939.0
2025-01-21 12:00:00,124.3,124.68,124.03,124.64,125514.0,124.1605,124.54,123.8908,124.5001,125514.0
2025-01-21 12:10:00,124.63,124.78,123.9,124.15,101086.0,124.4901,124.6399,123.7609,124.0106,101086.0
2025-01-21 12:20:00,124.15,124.64,124.07,124.57,52687.0,124.0106,124.5001,123.9307,124.4302,52687.0
2025-01-21 12:30:00,124.57,124.67,124.34,124.37,42173.0,124.4302,124.5301,124.2004,124.2304,42173.0
2025-01-21 12:40:00,124.37,124.87,124.19,124.84,207044.0,124.2304,124.7298,124.0506,124.6999,207044.0
2025-01-21 12:50:00,124.84,125.09,124.84,125.07,203178.0,124.6999,124.9496,124.6999,124.9296,203178.0
2025-01-21 13:00:00,125.08,125.65,124.8,125.28,203850.0,124.9396,125.509,124.6599,125.1394,203850.0
2025-01-21 13:10:00,125.24,126.11,125.24,125.39,190946.0,125.0994,125.9684,125.0994,125.2492,190946.0
2025-01-21 13:20:00,125.37,125.73,125.19,125.61,119445.0,125.2293,125.5889,125.0495,125.469,119445.0
2025-01-21 13:30:00,125.62,126.07,125.55,125.72,74533.0,125.479,125.9285,125.4091,125.5789,74533.0
2025-01-21 13:40:00,125.69,125.69,125.25,125.3,85352.0,125.5489,125.5489,125.1094,125.1593,85352.0
2025-01-21 13:50:00,125.31,125.45,125.2,125.25,83968.0,125.1693,125.3092,125.0595,125.1094,83968.0
2025-01-21 14:00:00,125.27,125.47,125.09,125.41,47282.0,125.1294,125.3292,124.9496,125.2692,47282.0
2025-01-21 14:10:00,125.43,125.43,124.78,125.03,57678.0,125.2892,125.2892,124.6399,124.8896,57678.0
2025-01-21 14:20:00,125.03,125.45,125.02,125.2,91076.0,124.8896,125.3092,124.8797,125.0595,91076.0
2025-01-21 14:30:00,125.2,125.2,124.97,124.98,116309.0,125.0595,125.0595,124.8297,124.8397,116309.0
2025-01-21 14:40:00,124.98,125.33,124.98,125.03,75808.0,124.8397,125.1893,124.8397,124.8896,75808.0
2025-01-21 14:50:00,125.01,125.05,124.82,124.91,98924.0,124.8697,124.9096,124.6799,124.7698,98924.0
2025-01-21 15:00:00,124.92,125.0,124.77,125.0,79794.0,124.7798,124.8597,124.6299,124.8597,79794.0
2025-01-21 15:10:00,124.98,125.05,124.77,124.77,56342.0,124.8397,124.9096,124.6299,124.6299,56342.0
2025-01-21 15:20:00,124.76,124.89,124.54,124.85,74660.0,124.62,124.7498,124.4002,124.7099,74660.0
2025-01-21 15:30:00,124.84,125.04,124.48,124.76,115522.0,124.6999,124.8996,124.3403,124.62,115522.0
2025-01-21 15:40:00,124.77,124.86,123.89,123.95,238180.0,124.6299,124.7198,123.7509,123.8109,238180.0
2025-01-21 15:50:00,123.96,124.45,123.66,123.68,742445.0,123.8208,124.3103,123.5212,123.5412,742445.0
2025-01-22 09:30:00,124.59,126.0,124.26,124.63,681757.0,124.4501,125.8586,124.1205,124.4901,681757.0
2025-01-22 09:40:00,124.66,125.26,124.24,125.23,278844.0,124.5201,125.1194,124.1005,125.0894,278844.0
2025-01-22 09:50:00,125.21,125.97,125.13,125.67,361989.0,125.0694,125.8286,124.9895,125.5289,361989.0
2025-01-22 10:00:00,125.64,125.94,125.24,125.24,274571.0,125.499,125.7986,125.0994,125.0994,274571.0
2025-01-22 10:10:00,125.26,125.55,124.86,124.86,178313.0,125.1194,125.4091,124.7198,124.7198,178313.0
2025-01-22 10:20:00,124.9,125.11,124.35,124.8,245510.0,124.7598,124.9696,124.2104,124.6599,245510.0
2025-01-22 10:30:00,124.78,125.77,124.75,125.56,194643.0,124.6399,125.6288,124.61,125.4191,194643.0
2025-01-22 10:40:00,125.55,125.93,125.4,125.61,118825.0,125.4091,125.7886,125.2592,125.469,118825.0
2025-01-22 10:50:00,125.57,125.59,124.79,124.83,116535.0,125.429,125.449,124.6499,124.6899,116535.0
2025-01-22 11:00:00,124.81,125.18,124.69,124.89,109141.0,124.6699,125.0395,124.55,124.7498,109141.0
2025-01-22 11:10:00,124.85,125.44,124.61,125.3,102844.0,124.7099,125.2992,124.4701,125.1593,102844.0
2025-01-22 11:20:00,125.34,125.76,125.29,125.76,107897.0,125.1993,125.6188,125.1494,125.6188,107897.0
2025-01-22 11:30:00,125.75,125.76,125.48,125.67,85897.0,125.6088,125.6188,125.3391,125.5289,85897.0
2025-01-22 11:40:00,125.64,125.85,125.48,125.79,83598.0,125.499,125.7087,125.3391,125.6488,83598.0
2025-01-22 11:50:00,125.84,126.15,125.54,125.88,163773.0,125.6987,126.0084,125.3991,125.7387,163773.0
2025-01-22 12:00:00,125.87,126.45,125.87,126.32,164240.0,125.7287,126.3081,125.7287,126.1782,164240.0
2025-01-22 12:10:00,126.3,126.33,125.6,125.67,122762.0,126.1582,126.1882,125.459,125.5289,122762.0
2025-01-22 12:20:00,125.7,125.88,125.62,125.71,47521.0,125.5589,125.7387,125.479,125.5689,47521.0
2025-01-22 12:30:00,125.7,125.94,125.37,125.46,76525.0,125.5589,125.7986,125.2293,125.3192,76525.0
2025-01-22 12:40:00,125.46,125.47,124.86,125.02,109407.0,125.3192,125.3292,124.7198,124.8797,109407.0
2025-01-22 12:50:00,125.03,125.21,124.9,124.92,76985.0,124.8896,125.0694,124.7598,124.7798,76985.0
2025-01-22 13:00:00,124.88,125.04,124.81,125.03,74886.0,124.7398,124.8996,124.6699,124.8896,74886.0
2025-01-22 13:10:00,125.07,125.46,125.07,125.4,70181.0,124.9296,125.3192,124.9296,125.2592,70181.0
2025-01-22 13:20:00,125.38,125.56,125.25,125.26,46580.0,125.2393,125.4191,125.1094,125.1194,46580.0
2025-01-22 13:30:00,125.27,125.57,125.16,125.52,100096.0,125.1294,125.429,125.0195,125.3791,100096.0
2025-01-22 13:40:00,125.5,125.61,125.35,125.37,46857.0,125.3591,125.469,125.2093,125.2293,46857.0
2025-01-22 13:50:00,125.36,125.59,125.17,125.21,49198.0,125.2193,125.449,125.0295,125.0694,49198.0
2025-01-22 14:00:00,125.17,125.44,125.15,125.38,48496.0,125.0295,125.2992,125.0095,125.2393,48496.0
2025-01-22 14:10:00,125.38,125.5,125.33,125.45,44247.0,125.2393,125.3591,125.1893,125.3092,44247.0
2025-01-22 14:20:00,125.46,125.58,125.12,125.13,102675.0,125.3192,125.439,124.9795,124.9895,102675.0
2025-01-22 14:30:00,125.13,125.2,124.96,125.12,63330.0,124.9895,125.0595,124.8197,124.9795,63330.0
2025-01-22 14:40:00,125.15,125.36,125.01,125.27,64335.0,125.0095,125.2193,124.8697,125.1294,64335.0
2025-01-22 14:50:00,125.28,125.64,125.27,125.5,61091.0,125.1394,125.499,125.1294,125.3591,61091.0
2025-01-22 15:00:00,125.48,125.51,125.23,125.39,77821.0,125.3391,125.3691,125.0894,125.2492,77821.0
2025-01-22 15:10:00,125.39,125.48,125.29,125.43,85463.0,125.2492,125.3391,125.1494,125.2892,85463.0
2025-01-22 15:20:00,125.42,125.48,125.21,125.21,70149.0,125.2792,125.3391,125.0694,125.0694,70149.0
2025-01-22 15:30:00,125.22,125.31,125.07,125.1,124056.0,125.0794,125.1693,124.9296,124.9596,124056.0
2025-01-22 15:40:00,125.1,125.32,124.97,125.19,178340.0,124.9596,125.1793,124.8297,125.0495,178340.0
2025-01-22 15:50:00,125.17,125.31,124.92,125.19,585420.0,125.0295,125.1693,124.7798,125.0495,585420.0
2025-01-23 09:30:00,122.65,123.74,121.73,123.73,572393.0,122.5123,123.6011,121.5934,123.5911,572393.0
2025-01-23 09:40:00,123.71,124.29,123.36,124.16,428433.0,123.5711,124.1505,123.2215,124.0206,428433.0
2025-01-23 09:50:00,124.19,124.45,123.72,124.45,210352.0,124.0506,124.3103,123.5811,124.3103,210352.0
2025-01-23 10:00:00,124.41,124.78,124.26,124.41,216360.0,124.2703,124.6399,124.1205,124.2703,216360.0
2025-01-23 10:10:00,124.43,124.69,124.02,124.04,253921.0,124.2903,124.55,123.8808,123.9008,253921.0
2025-01-23 10:20:00,124.04,125.0,124.04,124.97,165336.0,123.9008,124.8597,123.9008,124.8297,165336.0
2025-01-23 10:30:00,124.92,125.78,124.83,125.56,277032.0,124.7798,125.6388,124.6899,125.4191,277032.0
2025-01-23 10:40:00,125.56,125.8,125.25,125.76,153953.0,125.4191,125.6588,125.1094,125.6188,153953.0
2025-01-23 10:50:00,125.77,126.05,125.57,125.85,135354.0,125.6288,125.9085,125.429,125.7087,135354.0
2025-01-23 11:00:00,125.83,125.95,125.6,125.78,166058.0,125.6888,125.8086,125.459,125.6388,166058.0
2025-01-23 11:10:00,125.77,126.45,125.77,126.27,137232.0,125.6288,126.3081,125.6288,126.1283,137232.0
2025-01-23 11:20:00,126.26,126.5,125.99,126.47,165477.0,126.1183,126.358,125.8486,126.328,165477.0
2025-01-23 11:30:00,126.47,126.53,126.18,126.26,162921.0,126.328,126.388,126.0384,126.1183,162921.0
2025-01-23 11:40:00,126.28,126.74,126.24,126.67,126068.0,126.1382,126.5977,126.0983,126.5278,126068.0
2025-01-23 11:50:00,126.66,126.94,126.44,126.92,166978.0,126.5178,126.7975,126.2981,126.7775,166978.0
2025-01-23 12:00:00,126.88,127.16,126.6,127.08,143416.0,126.7376,127.0173,126.4579,126.9373,143416.0
2025-01-23 12:10:00,127.08,127.48,126.97,127.16,178384.0,126.9373,127.3369,126.8275,127.0173,178384.0
2025-01-23 12:20:00,127.17,127.21,126.83,126.88,153795.0,127.0272,127.0672,126.6876,126.7376,153795.0
2025-01-23 12:30:00,126.89,127.09,126.48,126.75,210127.0,126.7476,126.9473,126.338,126.6077,210127.0
2025-01-23 12:40:00,126.75,126.79,126.31,126.33,126870.0,126.6077,126.6477,126.1682,126.1882,126870.0
2025-01-23 12:50:00,126.31,126.52,126.07,126.17,183608.0,126.1682,126.378,125.9285,126.0284,183608.0
2025-01-23 13:00:00,126.19,126.19,125.79,125.83,75806.0,126.0483,126.0483,125.6488,125.6888,75806.0
2025-01-23 13:10:00,125.84,126.36,125.83,126.3,71914.0,125.6987,126.2182,125.6888,126.1582,71914.0
2025-01-23 13:20:00,126.28,126.44,126.25,126.27,46179.0,126.1382,126.2981,126.1083,126.1283,46179.0
2025-01-23 13:30:00,126.29,126.44,126.25,126.3,75616.0,126.1482,126.2981,126.1083,126.1582,75616.0
2025-01-23 13:40:00,126.3,126.32,125.93,126.03,42325.0,126.1582,126.1782,125.7886,125.8885,42325.0
2025-01-23 13:50:00,126.03,126.21,125.99,126.16,42346.0,125.8885,126.0683,125.8486,126.0184,42346.0
2025-01-23 14:00:00,126.13,126.2,125.98,126.12,45625.0,125.9884,126.0583,125.8386,125.9784,45625.0
2025-01-23 14:10:00,126.1,126.12,125.93,126.04,33088.0,125.9584,125.9784,125.7886,125.8985,33088.0
2025-01-23 14:20:00,126.02,126.09,125.81,125.93,42761.0,125.8785,125.9485,125.6688,125.7886,42761.0
2025-01-23 14:30:00,125.95,126.17,125.85,125.95,58059.0,125.8086,126.0284,125.7087,125.8086,58059.0
2025-01-23 14:40:00,125.98,126.08,125.8,125.97,63206.0,125.8386,125.9385,125.6588,125.8286,63206.0
2025-01-23 14:50:00,125.99,126.02,125.76,125.77,70841.0,125.8486,125.8785,125.6188,125.6288,70841.0
2025-01-23 15:00:00,125.76,126.1,125.63,126.07,114589.0,125.6188,125.9584,125.489,125.9285,114589.0
2025-01-23 15:10:00,126.06,126.15,125.82,125.92,76994.0,125.9185,126.0084,125.6788,125.7786,76994.0
2025-01-23 15:20:00,125.93,126.07,125.83,125.94,60508.0,125.7886,125.9285,125.6888,125.7986,60508.0
2025-01-23 15:30:00,125.94,126.29,125.88,126.12,96349.0,125.7986,126.1482,125.7387,125.9784,96349.0
2025-01-23 15:40:00,126.1,126.1,125.74,125.9,107709.0,125.9584,125.9584,125.5989,125.7587,107709.0
2025-01-23 15:50:00,125.91,126.45,125.84,126.05,777151.0,125.7687,126.3081,125.6987,125.9085,777151.0
2025-01-24 09:30:00,126.67,127.2,125.5,125.67,388685.0,126.5278,127.0572,125.3591,125.5289,388685.0
2025-01-24 09:40:00,125.71,127.16,125.4,126.68,246251.0,125.5689,127.0173,125.2592,126.5378,246251.0
2025-01-24 09:50:00,126.71,126.89,126.11,126.81,163102.0,126.5678,126.7476,125.9684,126.6677,163102.0
2025-01-24 10:00:00,126.84,126.97,126.22,126.7,151189.0,126.6976,126.8275,126.0783,126.5578,151189.0
2025-01-24 10:10:00,126.66,126.78,125.42,126.06,203288.0,126.5178,126.6377,125.2792,125.9185,203288.0
2025-01-24 10:20:00,125.99,126.39,125.91,126.31,101032.0,125.8486,126.2481,125.7687,126.1682,101032.0
2025-01-24 10:30:00,126.32,126.46,125.8,125.94,147240.0,126.1782,126.318,125.6588,125.7986,147240.0
2025-01-24 10:40:00,125.95,126.28,125.83,126.17,125955.0,125.8086,126.1382,125.6888,126.0284,125955.0
2025-01-24 10:50:00,126.16,126.43,126.05,126.16,89927.0,126.0184,126.2881,125.9085,126.0184,89927.0
2025-01-24 11:00:00,126.14,126.36,125.98,126.35,129716.0,125.9984,126.2182,125.8386,126.2082,129716.0
2025-01-24 11:10:00,126.35,126.54,126.22,126.34,59743.0,126.2082,126.398,126.0783,126.1982,59743.0
2025-01-24 11:20:00,126.36,126.44,126.08,126.4,176918.0,126.2182,126.2981,125.9385,126.2581,176918.0
2025-01-24 11:30:00,126.38,126.62,126.23,126.52,78741.0,126.2381,126.4779,126.0883,126.378,78741.0
2025-01-24 11:40:00,126.52,126.66,126.45,126.48,57923.0,126.378,126.5178,126.3081,126.338,57923.0
2025-01-24 11:50:00,126.47,126.5,125.94,126.01,126929.0,126.328,126.358,125.7986,125.8685,126929.0
2025-01-24 12:00:00,126.06,126.28,126.0,126.26,43642.0,125.9185,126.1382,125.8586,126.1183,43642.0
2025-01-24 12:10:00,126.28,126.44,126.22,126.41,47598.0,126.1382,126.2981,126.0783,126.2681,47598.0
2025-01-24 12:20:00,126.41,126.56,126.28,126.34,65121.0,126.2681,126.4179,126.1382,126.1982,65121.0
2025-01-24 12:30:00,126.31,126.47,126.15,126.15,49559.0,126.1682,126.328,126.0084,126.0084,49559.0
2025-01-24 12:40:00,126.16,126.2,125.75,125.99,99029.0,126.0184,126.0583,125.6088,125.8486,99029.0
2025-01-24 12:50:00,126.02,126.04,125.58,125.82,134752.0,125.8785,125.8985,125.439,125.6788,134752.0
2025-01-24 13:00:00,125.82,125.91,125.22,125.22,113522.0,125.6788,125.7687,125.0794,125.0794,113522.0
2025-01-24 13:10:00,125.21,125.34,124.77,125.3,174603.0,125.0694,125.1993,124.6299,125.1593,174603.0
2025-01-24 13:20:00,125.32,125.53,125.26,125.43,80259.0,125.1793,125.3891,125.1194,125.2892,80259.0
2025-01-24 13:30:00,125.43,125.78,125.08,125.16,190843.0,125.2892,125.6388,124.9396,125.0195,190843.0
2025-01-24 13:40:00,125.13,125.13,124.75,125.04,56330.0,124.9895,124.9895,124.61,124.8996,56330.0
2025-01-24 13:50:00,125.02,125.02,124.47,124.5,145041.0,124.8797,124.8797,124.3303,124.3602,145041.0
2025-01-24 14:00:00,124.52,124.78,124.35,124.36,129877.0,124.3802,124.6399,124.2104,124.2204,129877.0
2025-01-24 14:10:00,124.35,124.63,124.23,124.53,120001.0,124.2104,124.4901,124.0905,124.3902,120001.0
2025-01-24 14:20:00,124.53,124.81,124.44,124.71,166693.0,124.3902,124.6699,124.3003,124.57,166693.0
2025-01-24 14:30:00,124.71,124.87,124.52,124.85,165295.0,124.57,124.7298,124.3802,124.7099,165295.0
2025-01-24 14:40:00,124.87,124.94,124.71,124.91,82397.0,124.7298,124.7997,124.57,124.7698,82397.0
2025-01-24 14:50:00,124.92,125.15,124.57,124.61,107075.0,124.7798,125.0095,124.4302,124.4701,107075.0
2025-01-24 15:00:00,124.62,124.77,124.48,124.56,75060.0,124.4801,124.6299,124.3403,124.4202,75060.0
2025-01-24 15:10:00,124.56,124.78,124.5,124.52,87605.0,124.4202,124.6399,124.3602,124.3802,87605.0
2025-01-24 15:20:00,124.52,124.74,124.47,124.5,91953.0,124.3802,124.6,124.3303,124.3602,91953.0
2025-01-24 15:30:00,124.49,124.72,124.42,124.55,125793.0,124.3503,124.58,124.2803,124.4102,125793.0
2025-01-24 15:40:00,124.56,124.58,124.04,124.07,280780.0,124.4202,124.4402,123.9008,123.9307,280780.0
2025-01-24 15:50:00,124.1,124.34,123.75,124.01,1208980.0,123.9607,124.2004,123.6111,123.8708,1208980.0
2025-01-27 09:30:00,107.59,108.03,103.0,107.55,3304577.0,107.4692,107.9087,102.8844,107.4293,3304577.0
2025-01-27 09:40:00,107.5,107.57,105.54,106.91,1293136.0,107.3793,107.4492,105.4215,106.79,1293136.0
2025-01-27 09:50:00,106.91,108.15,106.31,107.95,1032806.0,106.79,108.0286,106.1907,107.8288,1032806.0
2025-01-27 10:00:00,107.91,108.0,106.05,106.38,770249.0,107.7889,107.8788,105.931,106.2606,770249.0
2025-01-27 10:10:00,106.38,107.1,104.98,105.01,1047755.0,106.2606,106.9798,104.8622,104.8921,1047755.0
2025-01-27 10:20:00,105.06,106.37,104.66,106.36,669485.0,104.9421,106.2506,104.5425,106.2406,669485.0
2025-01-27 10:30:00,106.3,106.58,105.0,105.65,531197.0,106.1807,106.4604,104.8821,105.5314,531197.0
2025-01-27 10:40:00,105.67,106.2,105.35,105.7,500030.0,105.5514,106.0808,105.2317,105.5813,500030.0
2025-01-27 10:50:00,105.7,105.88,105.0,105.08,446575.0,105.5813,105.7611,104.8821,104.962,446575.0
2025-01-27 11:00:00,105.09,105.23,103.5,103.78,831972.0,104.972,105.1119,103.3838,103.6635,831972.0
2025-01-27 11:10:00,103.78,104.56,103.22,103.74,603852.0,103.6635,104.4426,103.1041,103.6235,603852.0
2025-01-27 11:20:00,103.77,103.84,103.2,103.64,555442.0,103.6535,103.7234,103.0842,103.5237,555442.0
2025-01-27 11:30:00,103.56,103.79,102.86,103.03,685970.0,103.4437,103.6735,102.7445,102.9143,685970.0
2025-01-27 11:40:00,103.03,104.93,102.7,104.39,506841.0,102.9143,104.8122,102.5847,104.2728,506841.0
2025-01-27 11:50:00,104.39,104.89,104.11,104.45,485734.0,104.2728,104.7723,103.9931,104.3328,485734.0
2025-01-27 12:00:00,104.45,104.49,103.4,103.51,450857.0,104.3328,104.3727,103.2839,103.3938,450857.0
2025-01-27 12:10:00,103.5,103.63,102.91,103.07,385375.0,103.3838,103.5137,102.7945,102.9543,385375.0
2025-01-27 12:20:00,103.04,103.5,102.45,103.2,400387.0,102.9243,103.3838,102.335,103.0842,400387.0
2025-01-27 12:30:00,103.22,103.39,102.66,102.7,314763.0,103.1041,103.2739,102.5448,102.5847,314763.0
2025-01-27 12:40:00,102.71,102.79,101.81,101.81,494248.0,102.5947,102.6746,101.6957,101.6957,494248.0
2025-01-27 12:50:00,101.85,102.34,101.59,101.94,433471.0,101.7357,102.2251,101.476,101.8256,433471.0
2025-01-27 13:00:00,101.94,102.58,101.62,101.62,336888.0,101.8256,102.4648,101.5059,101.5059,336888.0
2025-01-27 13:10:00,101.62,101.97,101.51,101.58,296629.0,101.5059,101.8555,101.3961,101.466,296629.0
2025-01-27 13:20:00,101.62,101.71,100.94,101.05,394042.0,101.5059,101.5958,100.8267,100.9366,394042.0
2025-01-27 13:30:00,101.03,101.53,100.89,101.27,403007.0,100.9166,101.416,100.7767,101.1563,403007.0
2025-01-27 13:40:00,101.26,101.6,100.74,100.81,451304.0,101.1463,101.4859,100.6269,100.6968,451304.0
2025-01-27 13:50:00,100.8,100.89,99.72,99.75,522627.0,100.6868,100.7767,99.6081,99.638,522627.0
2025-01-27 14:00:00,99.76,100.29,99.52,100.09,524404.0,99.648,100.1774,99.4083,99.9776,524404.0
2025-01-27 14:10:00,100.1,100.29,99.92,100.14,325643.0,99.9876,100.1774,99.8078,100.0276,325643.0
2025-01-27 14:20:00,100.15,100.65,100.06,100.51,355242.0,100.0376,100.537,99.9477,100.3972,355242.0
2025-01-27 14:30:00,100.51,101.23,100.33,100.99,347927.0,100.3972,101.1164,100.2174,100.8766,347927.0
2025-01-27 14:40:00,100.99,101.1,100.05,100.13,271356.0,100.8766,100.9865,99.9377,100.0176,271356.0
2025-01-27 14:50:00,100.14,100.53,100.0,100.48,307903.0,100.0276,100.4172,99.8877,100.3672,307903.0
2025-01-27 15:00:00,100.45,101.37,100.35,101.37,271020.0,100.3372,101.2562,100.2374,101.2562,271020.0
2025-01-27 15:10:00,101.36,101.41,100.5,100.54,458256.0,101.2462,101.2962,100.3872,100.4271,458256.0
2025-01-27 15:20:00,100.53,100.59,99.64,99.65,788845.0,100.4172,100.4771,99.5281,99.5381,788845.0
2025-01-27 15:30:00,99.66,101.2,99.66,101.05,573172.0,99.5481,101.0864,99.5481,100.9366,573172.0
2025-01-27 15:40:00,101.05,101.59,100.9,101.12,866661.0,100.9366,101.476,100.7867,101.0065,866661.0
2025-01-27 15:50:00,101.1,101.12,100.0,100.2,2095007.0,100.9865,101.0065,99.8877,100.0875,2095007.0
2025-01-28 09:30:00,103.36,104.17,100.26,101.09,1435088.0,103.244,104.0531,100.1475,100.9765,1435088.0
2025-01-28 09:40:00,101.11,101.36,100.05,101.09,637899.0,100.9965,101.2462,99.9377,100.9765,637899.0
2025-01-28 09:50:00,101.14,103.04,100.91,102.82,575532.0,101.0265,102.9243,100.7967,102.7046,575532.0
2025-01-28 10:00:00,102.86,104.02,102.8,103.34,507392.0,102.7445,103.9032,102.6846,103.224,507392.0
2025-01-28 10:10:00,103.37,104.43,103.34,104.22,655204.0,103.254,104.3128,103.224,104.103,655204.0
2025-01-28 10:20:00,104.21,105.05,103.67,104.73,621229.0,104.093,104.9321,103.5536,104.6124,621229.0
2025-01-28 10:30:00,104.76,105.04,104.18,104.64,390421.0,104.6424,104.9221,104.0631,104.5225,390421.0
2025-01-28 10:40:00,104.59,104.66,103.67,103.85,293852.0,104.4726,104.5425,103.5536,103.7334,293852.0
2025-01-28 10:50:00,103.8,103.92,103.05,103.45,223412.0,103.6835,103.8033,102.9343,103.3339,223412.0
2025-01-28 11:00:00,103.45,103.62,102.78,102.93,244310.0,103.3339,103.5037,102.6646,102.8145,244310.0
2025-01-28 11:10:00,102.93,103.53,102.35,102.71,407870.0,102.8145,103.4138,102.2351,102.5947,407870.0
2025-01-28 11:20:00,102.71,102.93,101.69,101.95,196510.0,102.5947,102.8145,101.5758,101.8356,196510.0
2025-01-28 11:30:00,101.97,102.25,101.65,102.12,243734.0,101.8555,102.1352,101.5359,102.0054,243734.0
2025-01-28 11:40:00,102.12,102.21,101.5,101.91,154855.0,102.0054,102.0953,101.3861,101.7956,154855.0
2025-01-28 11:50:00,101.9,102.53,101.72,102.32,150330.0,101.7856,102.4149,101.6058,102.2051,150330.0
2025-01-28 12:00:00,102.32,103.0,102.31,102.89,450587.0,102.2051,102.8844,102.1952,102.7745,450587.0
2025-01-28 12:10:00,102.9,103.05,102.69,102.99,718210.0,102.7845,102.9343,102.5747,102.8744,718210.0
2025-01-28 12:20:00,102.97,103.2,102.83,103.03,373222.0,102.8544,103.0842,102.7146,102.9143,373222.0
2025-01-28 12:30:00,103.05,103.4,102.91,103.01,342382.0,102.9343,103.2839,102.7945,102.8944,342382.0
2025-01-28 12:40:00,103.02,103.02,102.4,102.59,211529.0,102.9044,102.9044,102.2851,102.4748,211529.0
2025-01-28 12:50:00,102.59,102.67,102.08,102.14,123886.0,102.4748,102.5547,101.9654,102.0253,123886.0
2025-01-28 13:00:00,102.15,102.3,102.02,102.12,196108.0,102.0353,102.1852,101.9055,102.0054,196108.0
2025-01-28 13:10:00,102.12,102.37,102.02,102.19,110589.0,102.0054,102.2551,101.9055,102.0753,110589.0
2025-01-28 13:20:00,102.19,102.87,102.04,102.5,224562.0,102.0753,102.7545,101.9255,102.3849,224562.0
2025-01-28 13:30:00,102.55,102.72,102.33,102.4,166798.0,102.4349,102.6047,102.2151,102.2851,166798.0
2025-01-28 13:40:00,102.4,102.74,102.23,102.65,203899.0,102.2851,102.6247,102.1152,102.5348,203899.0
2025-01-28 13:50:00,102.66,103.08,102.48,102.73,132800.0,102.5448,102.9643,102.365,102.6147,132800.0
2025-01-28 14:00:00,102.75,102.92,102.57,102.57,184644.0,102.6347,102.8045,102.4549,102.4549,184644.0
2025-01-28 14:10:00,102.57,102.75,102.53,102.62,138104.0,102.4549,102.6347,102.4149,102.5048,138104.0
2025-01-28 14:20:00,102.61,103.12,102.57,102.79,266542.0,102.4948,103.0042,102.4549,102.6746,266542.0
2025-01-28 14:30:00,102.79,103.94,102.79,103.93,214623.0,102.6746,103.8233,102.6746,103.8133,214623.0
2025-01-28 14:40:00,103.95,104.49,103.76,104.49,279423.0,103.8333,104.3727,103.6435,104.3727,279423.0
2025-01-28 14:50:00,104.45,104.69,104.02,104.2,299242.0,104.3328,104.5725,103.9032,104.083,299242.0
2025-01-28 15:00:00,104.21,104.33,103.75,103.99,230574.0,104.093,104.2129,103.6335,103.8733,230574.0
2025-01-28 15:10:00,104.0,104.14,103.78,104.13,228152.0,103.8833,104.0231,103.6635,104.0131,228152.0
2025-01-28 15:20:00,104.12,104.19,103.87,104.08,280715.0,104.0031,104.073,103.7534,103.9632,280715.0
2025-01-28 15:30:00,104.07,104.34,103.65,103.72,240918.0,103.9532,104.2229,103.5336,103.6036,240918.0
2025-01-28 15:40:00,103.71,103.78,103.24,103.41,275735.0,103.5936,103.6635,103.1241,103.2939,275735.0
2025-01-28 15:50:00,103.42,104.1,103.22,103.88,1114647.0,103.3039,103.9831,103.1041,103.7634,1114647.0
2025-01-29 09:30:00,104.6,105.36,103.37,104.28,1080555.0,104.4826,105.2417,103.254,104.1629,1080555.0
2025-01-29 09:40:00,104.29,104.57,103.11,103.93,647664.0,104.1729,104.4526,102.9943,103.8133,647664.0
2025-01-29 09:50:00,103.93,104.49,103.71,104.09,515710.0,103.8133,104.3727,103.5936,103.9732,515710.0
2025-01-29 10:00:00,104.07,105.26,104.05,104.91,365331.0,103.9532,105.1418,103.9332,104.7922,365331.0
2025-01-29 10:10:00,104.87,105.15,104.2,104.67,251583.0,104.7523,105.032,104.083,104.5525,251583.0
2025-01-29 10:20:00,104.62,105.0,104.21,104.54,229757.0,104.5026,104.8821,104.093,104.4226,229757.0
2025-01-29 10:30:00,104.56,105.17,104.49,104.51,183707.0,104.4426,105.0519,104.3727,104.3927,183707.0
2025-01-29 10:40:00,104.5,104.63,103.89,104.43,193783.0,104.3827,104.5125,103.7734,104.3128,193783.0
2025-01-29 10:50:00,104.47,104.76,104.29,104.3,105374.0,104.3527,104.6424,104.1729,104.1829,105374.0
2025-01-29 11:00:00,104.31,104.56,103.84,103.94,97559.0,104.1929,104.4426,103.7234,103.8233,97559.0
2025-01-29 11:10:00,103.96,104.1,103.75,103.92,384544.0,103.8433,103.9831,103.6335,103.8033,384544.0
2025-01-29 11:20:00,103.93,104.07,103.72,103.99,245545.0,103.8133,103.9532,103.6036,103.8733,245545.0
2025-01-29 11:30:00,103.98,104.19,103.78,103.8,108911.0,103.8633,104.073,103.6635,103.6835,108911.0
2025-01-29 11:40:00,103.81,104.1,103.79,103.95,76704.0,103.6935,103.9831,103.6735,103.8333,76704.0
2025-01-29 11:50:00,103.93,104.4,103.82,104.17,96181.0,103.8133,104.2828,103.7035,104.0531,96181.0
2025-01-29 12:00:00,104.15,104.85,104.14,104.75,75865.0,104.0331,104.7323,104.0231,104.6324,75865.0
2025-01-29 12:10:00,104.75,104.84,104.53,104.64,119921.0,104.6324,104.7223,104.4127,104.5225,119921.0
2025-01-29 12:20:00,104.64,104.97,104.64,104.89,111610.0,104.5225,104.8522,104.5225,104.7723,111610.0
2025-01-29 12:30:00,104.89,105.36,104.85,105.28,197374.0,104.7723,105.2417,104.7323,105.1618,197374.0
2025-01-29 12:40:00,105.26,105.75,105.15,105.22,448252.0,105.1418,105.6313,105.032,105.1019,448252.0
2025-01-29 12:50:00,105.24,105.33,105.09,105.2,64258.0,105.1219,105.2118,104.972,105.0819,64258.0
2025-01-29 13:00:00,105.23,105.27,103.76,104.93,313410.0,105.1119,105.1518,103.6435,104.8122,313410.0
2025-01-29 13:10:00,104.87,104.94,104.5,104.51,109972.0,104.7523,104.8222,104.3827,104.3927,109972.0
2025-01-29 13:20:00,104.54,105.01,104.47,104.98,83039.0,104.4226,104.8921,104.3527,104.8622,83039.0
2025-01-29 13:30:00,104.99,105.32,104.95,105.03,177914.0,104.8721,105.2018,104.8322,104.9121,177914.0
2025-01-29 13:40:00,105.04,105.64,104.98,105.6,121753.0,104.9221,105.5214,104.8622,105.4815,121753.0
2025-01-29 13:50:00,105.6,105.6,105.22,105.4,103727.0,105.4815,105.4815,105.1019,105.2817,103727.0
2025-01-29 14:00:00,105.36,105.85,104.92,105.58,263819.0,105.2417,105.7312,104.8022,105.4615,263819.0
2025-01-29 14:10:00,105.57,105.57,105.03,105.33,113046.0,105.4515,105.4515,104.9121,105.2118,113046.0
2025-01-29 14:20:00,105.33,105.55,105.2,105.29,202139.0,105.2118,105.4315,105.0819,105.1718,202139.0
2025-01-29 14:30:00,105.33,106.26,105.22,106.17,311676.0,105.2118,106.1407,105.1019,106.0508,311676.0
2025-01-29 14:40:00,106.17,107.26,106.09,106.93,352109.0,106.0508,107.1396,105.9709,106.81,352109.0
2025-01-29 14:50:00,106.97,107.23,106.74,106.84,246221.0,106.8499,107.1096,106.6202,106.7201,246221.0
2025-01-29 15:00:00,106.85,107.06,106.25,106.68,146435.0,106.7301,106.9398,106.1307,106.5602,146435.0
2025-01-29 15:10:00,106.71,106.89,106.11,106.24,175190.0,106.5902,106.77,105.9909,106.1207,175190.0
2025-01-29 15:20:00,106.22,106.75,105.94,106.75,257830.0,106.1008,106.6302,105.8211,106.6302,257830.0
2025-01-29 15:30:00,106.75,106.99,106.15,106.17,284040.0,106.6302,106.8699,106.0308,106.0508,284040.0
2025-01-29 15:40:00,106.21,106.53,106.19,106.5,260553.0,106.0908,106.4104,106.0708,106.3804,260553.0
2025-01-29 15:50:00,106.47,106.81,105.99,106.81,904804.0,106.3505,106.6901,105.871,106.6901,904804.0
2025-01-30 09:30:00,111.61,112.0,109.75,109.98,1583608.0,111.4847,111.8743,109.6268,109.8565,1583608.0
2025-01-30 09:40:00,109.98,111.73,109.61,111.44,499288.0,109.8565,111.6046,109.487,111.3149,499288.0
2025-01-30 09:50:00,111.42,111.9,110.75,111.24,491964.0,111.2949,111.7744,110.6257,111.1151,491964.0
2025-01-30 10:00:00,111.22,111.3,110.02,110.24,329174.0,111.0952,111.1751,109.8965,110.1163,329174.0
2025-01-30 10:10:00,110.28,111.12,110.25,110.55,223243.0,110.1562,110.9953,110.1262,110.4259,223243.0
2025-01-30 10:20:00,110.55,110.88,109.93,110.02,184775.0,110.4259,110.7555,109.8066,109.8965,184775.0
2025-01-30 10:30:00,109.99,110.26,109.42,110.2,209067.0,109.8665,110.1362,109.2972,110.0763,209067.0
2025-01-30 10:40:00,110.21,110.52,110.03,110.27,143894.0,110.0863,110.3959,109.9065,110.1462,143894.0
2025-01-30 10:50:00,110.29,110.52,109.76,109.89,208646.0,110.1662,110.3959,109.6368,109.7666,208646.0
2025-01-30 11:00:00,109.92,110.45,109.49,109.96,194909.0,109.7966,110.326,109.3671,109.8366,194909.0
2025-01-30 11:10:00,109.92,110.06,109.04,109.59,264045.0,109.7966,109.9365,108.9176,109.467,264045.0
2025-01-30 11:20:00,109.62,110.48,109.59,110.36,103782.0,109.4969,110.356,109.467,110.2361,103782.0
2025-01-30 11:30:00,110.36,110.6,110.15,110.17,173390.0,110.2361,110.4758,110.0264,110.0463,173390.0
2025-01-30 11:40:00,110.17,110.53,109.98,110.32,160438.0,110.0463,110.4059,109.8565,110.1962,160438.0
2025-01-30 11:50:00,110.33,110.78,110.15,110.25,293343.0,110.2061,110.6556,110.0264,110.1262,293343.0
2025-01-30 12:00:00,110.25,110.43,109.74,109.79,231908.0,110.1262,110.306,109.6168,109.6668,231908.0
2025-01-30 12:10:00,109.81,110.1,109.59,109.87,103051.0,109.6867,109.9764,109.467,109.7467,103051.0
2025-01-30 12:20:00,109.87,110.17,109.86,110.11,116271.0,109.7467,110.0463,109.7367,109.9864,116271.0
2025-01-30 12:30:00,110.09,110.14,109.54,109.58,129297.0,109.9664,110.0164,109.417,109.457,129297.0
2025-01-30 12:40:00,109.58,109.95,109.5,109.63,103663.0,109.457,109.8266,109.3771,109.5069,103663.0
2025-01-30 12:50:00,109.66,109.68,109.34,109.43,122457.0,109.5369,109.5569,109.2173,109.3072,122457.0
2025-01-30 13:00:00,109.38,109.57,109.04,109.5,120168.0,109.2572,109.447,108.9176,109.3771,120168.0
2025-01-30 13:10:00,109.5,109.56,109.22,109.43,129328.0,109.3771,109.437,109.0974,109.3072,129328.0
2025-01-30 13:20:00,109.43,109.79,109.31,109.42,132817.0,109.3072,109.6668,109.1873,109.2972,132817.0
2025-01-30 13:30:00,109.45,110.09,109.28,109.96,92935.0,109.3271,109.9664,109.1573,109.8366,92935.0
2025-01-30 13:40:00,109.97,110.3,109.88,110.26,108667.0,109.8466,110.1762,109.7567,110.1362,108667.0
2025-01-30 13:50:00,110.27,110.5,110.18,110.2,84497.0,110.1462,110.376,110.0563,110.0763,84497.0
2025-01-30 14:00:00,110.24,110.5,110.19,110.48,62838.0,110.1163,110.376,110.0663,110.356,62838.0
2025-01-30 14:10:00,110.49,110.58,110.35,110.46,97738.0,110.366,110.4559,110.2261,110.336,97738.0
2025-01-30 14:20:00,110.45,110.6,110.26,110.27,120881.0,110.326,110.4758,110.1362,110.1462,120881.0
2025-01-30 14:30:00,110.29,110.52,110.22,110.48,70869.0,110.1662,110.3959,110.0963,110.356,70869.0
2025-01-30 14:40:00,110.5,110.75,110.42,110.59,164392.0,110.376,110.6257,110.296,110.4659,164392.0
2025-01-30 14:50:00,110.64,110.77,110.48,110.55,146435.0,110.5158,110.6457,110.356,110.4259,146435.0
2025-01-30 15:00:00,110.51,110.62,110.34,110.54,83565.0,110.3859,110.4958,110.2161,110.4159,83565.0
2025-01-30 15:10:00,110.56,110.85,110.56,110.76,100461.0,110.4359,110.7256,110.4359,110.6357,100461.0
2025-01-30 15:20:00,110.75,110.8,110.49,110.66,184447.0,110.6257,110.6756,110.366,110.5358,184447.0
2025-01-30 15:30:00,110.64,110.71,109.67,109.73,140516.0,110.5158,110.5857,109.5469,109.6068,140516.0
2025-01-30 15:40:00,109.67,109.88,109.05,109.66,279932.0,109.5469,109.7567,108.9276,109.5369,279932.0
2025-01-30 15:50:00,109.65,110.5,109.32,110.32,1220309.0,109.5269,110.376,109.1973,110.1962,1220309.0
2025-01-31 09:30:00,112.45,112.55,111.36,111.48,506606.0,112.3238,112.4237,111.235,111.3549,506606.0
2025-01-31 09:40:00,111.47,112.44,111.2,112.35,242853.0,111.3449,112.3138,111.0752,112.2239,242853.0
2025-01-31 09:50:00,112.38,113.45,112.3,113.18,374412.0,112.2538,113.3226,112.1739,113.053,374412.0
2025-01-31 10:00:00,113.2,113.78,113.14,113.42,261554.0,113.0729,113.6523,113.013,113.2927,261554.0
2025-01-31 10:10:00,113.42,114.61,113.39,114.14,383814.0,113.2927,114.4813,113.2627,114.0119,383814.0
2025-01-31 10:20:00,114.16,114.37,113.99,114.23,330644.0,114.0319,114.2416,113.862,114.1018,330644.0
2025-01-31 10:30:00,114.26,114.89,114.21,114.51,210737.0,114.1317,114.761,114.0818,114.3815,210737.0
2025-01-31 10:40:00,114.51,114.51,113.79,114.36,244426.0,114.3815,114.3815,113.6623,114.2316,244426.0
2025-01-31 10:50:00,114.33,115.3,114.3,114.98,318553.0,114.2017,115.1706,114.1717,114.8509,318553.0
2025-01-31 11:00:00,114.98,115.67,114.88,115.26,242354.0,114.8509,115.5402,114.751,115.1306,242354.0
2025-01-31 11:10:00,115.26,115.59,115.06,115.27,200572.0,115.1306,115.4602,114.9308,115.1406,200572.0
2025-01-31 11:20:00,115.23,115.62,114.84,114.84,209767.0,115.1006,115.4902,114.7111,114.7111,209767.0
2025-01-31 11:30:00,114.86,115.01,114.35,114.4,214627.0,114.7311,114.8809,114.2216,114.2716,214627.0
2025-01-31 11:40:00,114.41,114.53,113.87,114.43,215952.0,114.2816,114.4014,113.7422,114.3015,215952.0
2025-01-31 11:50:00,114.42,114.68,114.31,114.48,97739.0,114.2916,114.5513,114.1817,114.3515,97739.0
2025-01-31 12:00:00,114.48,114.66,114.1,114.21,115083.0,114.3515,114.5313,113.9719,114.0818,115083.0
2025-01-31 12:10:00,114.21,114.31,113.87,114.07,129505.0,114.0818,114.1817,113.7422,113.942,129505.0
2025-01-31 12:20:00,114.06,114.33,113.89,114.28,86231.0,113.932,114.2017,113.7622,114.1517,86231.0
2025-01-31 12:30:00,114.31,114.38,114.1,114.34,125893.0,114.1817,114.2516,113.9719,114.2116,125893.0
2025-01-31 12:40:00,114.34,114.36,114.0,114.01,162947.0,114.2116,114.2316,113.872,113.882,162947.0
2025-01-31 12:50:00,114.0,114.27,113.94,114.25,122094.0,113.872,114.1417,113.8121,114.1217,122094.0
2025-01-31 13:00:00,114.26,115.18,114.24,114.98,158492.0,114.1317,115.0507,114.1118,114.8509,158492.0
2025-01-31 13:10:00,114.97,115.02,114.15,114.21,141854.0,114.8409,114.8909,114.0219,114.0818,141854.0
2025-01-31 13:20:00,114.18,114.74,113.85,114.48,354348.0,114.0518,114.6112,113.7222,114.3515,354348.0
2025-01-31 13:30:00,114.44,114.81,113.71,114.43,204602.0,114.3115,114.6811,113.5824,114.3015,204602.0
2025-01-31 13:40:00,114.44,115.35,113.97,115.35,319878.0,114.3115,115.2205,113.8421,115.2205,319878.0
2025-01-31 13:50:00,115.35,115.48,114.82,115.02,237819.0,115.2205,115.3504,114.6911,114.8909,237819.0
2025-01-31 14:00:00,115.0,115.44,114.54,114.79,165213.0,114.8709,115.3104,114.4114,114.6611,165213.0
2025-01-31 14:10:00,114.81,115.79,114.76,115.19,163858.0,114.6811,115.66,114.6312,115.0607,163858.0
2025-01-31 14:20:00,115.21,115.41,114.9,115.34,125344.0,115.0807,115.2804,114.771,115.2105,125344.0
2025-01-31 14:30:00,115.36,115.58,114.81,114.85,145661.0,115.2305,115.4503,114.6811,114.7211,145661.0
2025-01-31 14:40:00,114.87,115.01,114.11,114.87,194359.0,114.7411,114.8809,113.9819,114.7411,194359.0
2025-01-31 14:50:00,114.84,115.47,114.81,115.23,196160.0,114.7111,115.3404,114.6811,115.1006,196160.0
2025-01-31 15:00:00,115.19,115.19,113.93,114.02,226235.0,115.0607,115.0607,113.8021,113.892,226235.0
2025-01-31 15:10:00,114.05,114.27,113.52,113.95,237077.0,113.922,114.1417,113.3926,113.8221,237077.0
2025-01-31 15:20:00,113.96,113.98,112.93,113.1,300921.0,113.8321,113.8521,112.8032,112.973,300921.0
2025-01-31 15:30:00,113.1,113.52,112.92,113.03,144095.0,112.973,113.3926,112.7932,112.9031,144095.0
2025-01-31 15:40:00,113.04,113.58,112.82,113.43,263510.0,112.9131,113.4525,112.6934,113.3027,263510.0
2025-01-31 15:50:00,113.47,113.86,112.8,112.8,981805.0,113.3426,113.7322,112.6734,112.6734,981805.0
2025-02-03 09:30:00,108.74,109.84,108.4,109.78,667574.0,108.6179,109.7167,108.2783,109.6568,667574.0
2025-02-03 09:40:00,109.68,109.8,108.85,109.08,281376.0,109.5569,109.6767,108.7278,108.9576,281376.0
2025-02-03 09:50:00,109.12,110.84,109.01,110.72,244214.0,108.9975,110.7156,108.8876,110.5957,244214.0
2025-02-03 10:00:00,110.63,110.86,110.04,110.54,219790.0,110.5058,110.7356,109.9165,110.4159,219790.0
2025-02-03 10:10:00,110.49,110.49,109.56,109.7,165254.0,110.366,110.366,109.437,109.5769,165254.0
2025-02-03 10:20:00,109.65,111.82,109.61,111.72,277259.0,109.5269,111.6945,109.487,111.5946,277259.0
2025-02-03 10:30:00,111.73,112.22,111.45,112.01,179799.0,111.6046,112.094,111.3249,111.8843,179799.0
2025-02-03 10:40:00,111.92,113.32,111.89,112.95,347928.0,111.7944,113.1928,111.7644,112.8232,347928.0
2025-02-03 10:50:00,112.99,113.39,112.68,112.74,143485.0,112.8632,113.2627,112.5535,112.6134,143485.0
2025-02-03 11:00:00,112.72,113.01,112.26,112.85,141826.0,112.5935,112.8831,112.134,112.7233,141826.0
2025-02-03 11:10:00,112.89,113.79,112.89,113.5,236592.0,112.7633,113.6623,112.7633,113.3726,236592.0
2025-02-03 11:20:00,113.49,113.75,113.21,113.62,146923.0,113.3626,113.6223,113.0829,113.4925,146923.0
2025-02-03 11:30:00,113.62,113.97,113.43,113.82,115085.0,113.4925,113.8421,113.3027,113.6922,115085.0
2025-02-03 11:40:00,113.85,114.3,113.63,113.75,135460.0,113.7222,114.1717,113.5024,113.6223,135460.0
2025-02-03 11:50:00,113.71,114.26,113.44,113.56,113623.0,113.5824,114.1317,113.3127,113.4325,113623.0
2025-02-03 12:00:00,113.58,114.07,113.53,114.06,74914.0,113.4525,113.942,113.4026,113.932,74914.0
2025-02-03 12:10:00,114.03,114.08,113.75,113.97,54590.0,113.902,113.9519,113.6223,113.8421,54590.0
2025-02-03 12:20:00,114.0,114.37,113.82,113.85,88206.0,113.872,114.2416,113.6922,113.7222,88206.0
2025-02-03 12:30:00,113.84,113.99,113.49,113.63,72751.0,113.7122,113.862,113.3626,113.5024,72751.0
2025-02-03 12:40:00,113.61,113.71,113.48,113.67,88825.0,113.4825,113.5824,113.3526,113.5424,88825.0
2025-02-03 12:50:00,113.59,114.02,113.51,113.69,161450.0,113.4625,113.892,113.3826,113.5624,161450.0
2025-02-03 13:00:00,113.67,114.16,113.49,113.79,141734.0,113.5424,114.0319,113.3626,113.6623,141734.0
2025-02-03 13:10:00,113.72,114.46,113.72,114.29,113604.0,113.5923,114.3315,113.5923,114.1617,113604.0
2025-02-03 13:20:00,114.31,114.4,114.01,114.27,113871.0,114.1817,114.2716,113.882,114.1417,113871.0
2025-02-03 13:30:00,114.32,114.32,113.75,113.88,101256.0,114.1917,114.1917,113.6223,113.7522,101256.0
2025-02-03 13:40:00,113.93,114.16,113.65,114.15,81347.0,113.8021,114.0319,113.5224,114.0219,81347.0
2025-02-03 13:50:00,114.15,114.55,114.11,114.36,105703.0,114.0219,114.4214,113.9819,114.2316,105703.0
2025-02-03 14:00:00,114.32,114.46,114.22,114.41,87255.0,114.1917,114.3315,114.0918,114.2816,87255.0
2025-02-03 14:10:00,114.43,114.79,114.38,114.64,169260.0,114.3015,114.6611,114.2516,114.5113,169260.0
2025-02-03 14:20:00,114.65,114.66,114.44,114.48,100813.0,114.5213,114.5313,114.3115,114.3515,100813.0
2025-02-03 14:30:00,114.5,114.84,114.48,114.82,88276.0,114.3715,114.7111,114.3515,114.6911,88276.0
2025-02-03 14:40:00,114.83,115.12,114.77,115.02,137815.0,114.7011,114.9908,114.6412,114.8909,137815.0
2025-02-03 14:50:00,115.02,115.26,114.82,115.07,165585.0,114.8909,115.1306,114.6911,114.9408,165585.0
2025-02-03 15:00:00,115.1,115.35,114.9,114.95,82082.0,114.9708,115.2205,114.771,114.821,82082.0
2025-02-03 15:10:00,114.97,115.15,114.83,115.1,92338.0,114.8409,115.0207,114.7011,114.9708,92338.0
2025-02-03 15:20:00,115.09,115.25,114.75,114.79,111938.0,114.9608,115.1206,114.6212,114.6611,111938.0
2025-02-03 15:30:00,114.78,115.05,114.7,114.78,144199.0,114.6512,114.9209,114.5712,114.6512,144199.0
2025-02-03 15:40:00,114.79,114.8,113.7,113.96,250362.0,114.6611,114.6711,113.5724,113.8321,250362.0
2025-02-03 15:50:00,113.98,114.37,113.52,113.57,895767.0,113.8521,114.2416,113.3926,113.4425,895767.0
2025-02-04 09:30:00,107.8,109.5,105.68,107.17,1764033.0,107.679,109.3771,105.5614,107.0497,1764033.0
2025-02-04 09:40:00,107.14,108.88,107.02,108.64,765782.0,107.0197,108.7578,106.8999,108.518,765782.0
2025-02-04 09:50:00,108.69,109.8,108.18,108.76,651876.0,108.568,109.6767,108.0586,108.6379,651876.0
2025-02-04 10:00:00,108.85,110.4,108.55,110.18,481859.0,108.7278,110.2761,108.4281,110.0563,481859.0
2025-02-04 10:10:00,110.14,110.89,109.42,110.87,450617.0,110.0164,110.7655,109.2972,110.7455,450617.0
2025-02-04 10:20:00,110.83,111.58,110.46,111.02,384705.0,110.7056,111.4547,110.336,110.8954,384705.0
2025-02-04 10:30:00,111.03,111.1,110.1,110.51,200258.0,110.9054,110.9753,109.9764,110.3859,200258.0
2025-02-04 10:40:00,110.48,110.74,109.92,110.05,173307.0,110.356,110.6157,109.7966,109.9265,173307.0
2025-02-04 10:50:00,110.0,110.24,109.77,110.08,159218.0,109.8765,110.1163,109.6468,109.9564,159218.0
2025-02-04 11:00:00,110.08,110.83,110.08,110.37,157760.0,109.9564,110.7056,109.9564,110.2461,157760.0
2025-02-04 11:10:00,110.35,110.88,110.27,110.73,144074.0,110.2261,110.7555,110.1462,110.6057,144074.0
2025-02-04 11:20:00,110.7,111.07,110.44,111.07,147579.0,110.5757,110.9453,110.316,110.9453,147579.0
2025-02-04 11:30:00,111.06,111.06,110.66,110.85,83168.0,110.9353,110.9353,110.5358,110.7256,83168.0
2025-02-04 11:40:00,110.89,110.89,110.34,110.34,141173.0,110.7655,110.7655,110.2161,110.2161,141173.0
2025-02-04 11:50:00,110.36,110.5,110.09,110.12,125343.0,110.2361,110.376,109.9664,109.9964,125343.0
2025-02-04 12:00:00,110.14,110.16,109.88,110.03,93360.0,110.0164,110.0363,109.7567,109.9065,93360.0
2025-02-04 12:10:00,110.03,110.14,109.52,109.58,123729.0,109.9065,110.0164,109.3971,109.457,123729.0
2025-02-04 12:20:00,109.57,109.59,109.01,109.09,122801.0,109.447,109.467,108.8876,108.9675,122801.0
2025-02-04 12:30:00,109.14,109.98,109.14,109.73,94583.0,109.0175,109.8565,109.0175,109.6068,94583.0
2025-02-04 12:40:00,109.76,110.09,109.63,109.75,69566.0,109.6368,109.9664,109.5069,109.6268,69566.0
2025-02-04 12:50:00,109.76,109.77,109.52,109.69,105075.0,109.6368,109.6468,109.3971,109.5669,105075.0
2025-02-04 13:00:00,109.68,109.7,109.22,109.36,99217.0,109.5569,109.5769,109.0974,109.2372,99217.0
2025-02-04 13:10:00,109.39,109.67,109.36,109.61,64882.0,109.2672,109.5469,109.2372,109.487,64882.0
2025-02-04 13:20:00,109.63,109.84,109.6,109.73,93534.0,109.5069,109.7167,109.477,109.6068,93534.0
2025-02-04 13:30:00,109.72,109.88,109.65,109.85,77107.0,109.5968,109.7567,109.5269,109.7267,77107.0
2025-02-04 13:40:00,109.89,110.1,109.86,109.9,84289.0,109.7666,109.9764,109.7367,109.7766,84289.0
2025-02-04 13:50:00,109.9,110.04,109.68,109.79,70456.0,109.7766,109.9165,109.5569,109.6668,70456.0
2025-02-04 14:00:00,109.78,109.89,109.57,109.78,110132.0,109.6568,109.7666,109.447,109.6568,110132.0
2025-02-04 14:10:00,109.82,109.89,109.61,109.74,86314.0,109.6967,109.7666,109.487,109.6168,86314.0
2025-02-04 14:20:00,109.75,109.76,109.33,109.46,106162.0,109.6268,109.6368,109.2073,109.3371,106162.0
2025-02-04 14:30:00,109.47,109.78,109.44,109.66,127125.0,109.3471,109.6568,109.3171,109.5369,127125.0
2025-02-04 14:40:00,109.64,109.8,109.48,109.51,67622.0,109.5169,109.6767,109.3571,109.3871,67622.0
2025-02-04 14:50:00,109.51,109.74,109.27,109.46,93367.0,109.3871,109.6168,109.1473,109.3371,93367.0
2025-02-04 15:00:00,109.45,109.7,109.32,109.56,94947.0,109.3271,109.5769,109.1973,109.437,94947.0
2025-02-04 15:10:00,109.57,109.58,109.22,109.26,111636.0,109.447,109.457,109.0974,109.1374,111636.0
2025-02-04 15:20:00,109.26,109.5,109.01,109.5,234369.0,109.1374,109.3771,108.8876,109.3771,234369.0
2025-02-04 15:30:00,109.5,109.73,109.34,109.73,158439.0,109.3771,109.6068,109.2173,109.6068,158439.0
2025-02-04 15:40:00,109.73,109.93,109.66,109.66,199123.0,109.6068,109.8066,109.5369,109.5369,199123.0
2025-02-04 15:50:00,109.65,109.88,109.46,109.69,823216.0,109.5269,109.7567,109.3371,109.5669,823216.0
2025-02-05 09:30:00,112.0,113.6,110.76,110.76,616025.0,111.8743,113.4725,110.6357,110.6357,616025.0
2025-02-05 09:40:00,110.79,112.48,110.77,112.3,305683.0,110.6656,112.3537,110.6457,112.1739,305683.0
2025-02-05 09:50:00,112.37,113.17,111.85,112.97,171975.0,112.2439,113.043,111.7244,112.8432,171975.0
2025-02-05 10:00:00,113.08,113.76,112.26,112.56,357500.0,112.9531,113.6323,112.134,112.4336,357500.0
2025-02-05 10:10:00,112.62,113.56,112.53,113.27,313206.0,112.4936,113.4325,112.4037,113.1428,313206.0
2025-02-05 10:20:00,113.22,114.27,113.0,114.12,275388.0,113.0929,114.1417,112.8732,113.9919,275388.0
2025-02-05 10:30:00,114.12,114.94,114.06,114.89,319229.0,113.9919,114.811,113.932,114.761,319229.0
2025-02-05 10:40:00,114.9,114.9,114.32,114.78,221202.0,114.771,114.771,114.1917,114.6512,221202.0
2025-02-05 10:50:00,114.77,114.94,114.21,114.56,236767.0,114.6412,114.811,114.0818,114.4314,236767.0
2025-02-05 11:00:00,114.55,115.79,114.47,115.69,350916.0,114.4214,115.66,114.3415,115.5601,350916.0
2025-02-05 11:10:00,115.71,115.76,115.08,115.27,237155.0,115.5801,115.6301,114.9508,115.1406,237155.0
2025-02-05 11:20:00,115.26,115.34,114.91,115.34,282014.0,115.1306,115.2105,114.781,115.2105,282014.0
2025-02-05 11:30:00,115.36,116.12,115.23,116.08,144741.0,115.2305,115.9897,115.1006,115.9497,144741.0
2025-02-05 11:40:00,116.08,116.29,115.8,116.29,157037.0,115.9497,116.1595,115.67,116.1595,157037.0
2025-02-05 11:50:00,116.26,116.49,116.17,116.49,166738.0,116.1295,116.3592,116.0396,116.3592,166738.0
2025-02-05 12:00:00,116.47,116.85,116.46,116.6,186863.0,116.3393,116.7188,116.3293,116.4691,186863.0
2025-02-05 12:10:00,116.58,116.65,116.05,116.16,164290.0,116.4491,116.5191,115.9197,116.0296,164290.0
2025-02-05 12:20:00,116.14,116.52,116.05,116.4,109808.0,116.0096,116.3892,115.9197,116.2693,109808.0
2025-02-05 12:30:00,116.47,116.51,115.99,116.12,133420.0,116.3393,116.3792,115.8598,115.9897,133420.0
2025-02-05 12:40:00,116.15,116.33,116.0,116.03,107861.0,116.0196,116.1994,115.8698,115.8998,107861.0
2025-02-05 12:50:00,116.04,116.2,115.79,116.0,121652.0,115.9097,116.0696,115.66,115.8698,121652.0
2025-02-05 13:00:00,116.01,116.47,115.98,116.18,106611.0,115.8798,116.3393,115.8498,116.0496,106611.0
2025-02-05 13:10:00,116.18,116.21,115.71,115.95,117654.0,116.0496,116.0795,115.5801,115.8198,117654.0
2025-02-05 13:20:00,115.92,116.09,115.65,115.93,76148.0,115.7899,115.9597,115.5202,115.7999,76148.0
2025-02-05 13:30:00,115.91,116.03,115.65,115.9,127725.0,115.7799,115.8998,115.5202,115.7699,127725.0
2025-02-05 13:40:00,115.92,115.93,115.47,115.48,155474.0,115.7899,115.7999,115.3404,115.3504,155474.0
2025-02-05 13:50:00,115.47,115.64,115.4,115.61,97636.0,115.3404,115.5102,115.2705,115.4802,97636.0
2025-02-05 14:00:00,115.61,115.77,115.51,115.71,104041.0,115.4802,115.64,115.3803,115.5801,104041.0
2025-02-05 14:10:00,115.7,115.85,115.52,115.52,122511.0,115.5701,115.72,115.3903,115.3903,122511.0
2025-02-05 14:20:00,115.54,115.59,115.47,115.51,84726.0,115.4103,115.4602,115.3404,115.3803,84726.0
2025-02-05 14:30:00,115.51,115.51,115.19,115.22,145699.0,115.3803,115.3803,115.0607,115.0907,145699.0
2025-02-05 14:40:00,115.23,115.3,114.88,115.11,130569.0,115.1006,115.1706,114.751,114.9808,130569.0
2025-02-05 14:50:00,115.13,115.22,114.88,115.08,112037.0,115.0008,115.0907,114.751,114.9508,112037.0
2025-02-05 15:00:00,115.1,115.37,114.98,115.19,120157.0,114.9708,115.2405,114.8509,115.0607,120157.0
2025-02-05 15:10:00,115.2,115.8,115.04,115.78,154810.0,115.0707,115.67,114.9109,115.65,154810.0
2025-02-05 15:20:00,115.8,116.53,115.76,116.52,211017.0,115.67,116.3992,115.6301,116.3892,211017.0
2025-02-05 15:30:00,116.5,116.53,115.74,115.98,290550.0,116.3692,116.3992,115.6101,115.8498,290550.0
2025-02-05 15:40:00,115.98,116.02,115.58,115.65,351073.0,115.8498,115.8898,115.4503,115.5202,351073.0
2025-02-05 15:50:00,115.65,116.68,115.53,116.47,1279210.0,115.5202,116.549,115.4003,116.3393,1279210.0
2025-02-06 09:30:00,116.38,117.86,115.5,117.61,671114.0,116.2494,117.7277,115.3703,117.478,671114.0
2025-02-06 09:40:00,117.47,117.61,116.01,116.15,267768.0,117.3381,117.478,115.8798,116.0196,267768.0
2025-02-06 09:50:00,116.2,116.63,115.86,116.16,215320.0,116.0696,116.4991,115.7299,116.0296,215320.0
2025-02-06 10:00:00,116.13,117.04,115.98,116.99,167529.0,115.9996,116.9086,115.8498,116.8587,167529.0
2025-02-06 10:10:00,116.99,117.73,116.91,117.67,114919.0,116.8587,117.5978,116.7788,117.5379,114919.0
2025-02-06 10:20:00,117.7,117.73,116.56,116.7,159974.0,117.5679,117.5978,116.4292,116.569,159974.0
2025-02-06 10:30:00,116.72,117.2,116.39,116.61,124051.0,116.589,117.0684,116.2593,116.4791,124051.0
2025-02-06 10:40:00,116.63,117.2,116.22,116.39,106877.0,116.4991,117.0684,116.0895,116.2593,106877.0
2025-02-06 10:50:00,116.32,116.65,116.12,116.5,106289.0,116.1894,116.5191,115.9897,116.3692,106289.0
2025-02-06 11:00:00,116.5,116.93,116.5,116.85,118313.0,116.3692,116.7987,116.3692,116.7188,118313.0
2025-02-06 11:10:00,116.83,117.31,116.82,117.2,161347.0,116.6989,117.1783,116.6889,117.0684,161347.0
2025-02-06 11:20:00,117.2,117.2,116.57,116.59,81438.0,117.0684,117.0684,116.4391,116.4591,81438.0
2025-02-06 11:30:00,116.59,116.83,116.48,116.61,133408.0,116.4591,116.6989,116.3492,116.4791,133408.0
2025-02-06 11:40:00,116.65,116.8,116.33,116.73,62038.0,116.5191,116.6689,116.1994,116.599,62038.0
2025-02-06 11:50:00,116.74,117.24,116.71,117.02,81349.0,116.609,117.1084,116.579,116.8886,81349.0
2025-02-06 12:00:00,117.01,117.49,116.93,117.34,137431.0,116.8787,117.3581,116.7987,117.2083,137431.0
2025-02-06 12:10:00,117.34,117.35,117.07,117.27,122609.0,117.2083,117.2183,116.9386,117.1384,122609.0
2025-02-06 12:20:00,117.31,117.44,117.17,117.31,102388.0,117.1783,117.3082,117.0385,117.1783,102388.0
2025-02-06 12:30:00,117.29,117.35,117.12,117.25,85130.0,117.1583,117.2183,116.9885,117.1184,85130.0
2025-02-06 12:40:00,117.23,117.51,117.06,117.29,198911.0,117.0984,117.3781,116.9286,117.1583,198911.0
2025-02-06 12:50:00,117.3,117.64,117.06,117.23,118272.0,117.1683,117.5079,116.9286,117.0984,118272.0
2025-02-06 13:00:00,117.25,117.47,117.25,117.36,52694.0,117.1184,117.3381,117.1184,117.2283,52694.0
2025-02-06 13:10:00,117.4,117.49,117.2,117.35,67975.0,117.2682,117.3581,117.0684,117.2183,67975.0
2025-02-06 13:20:00,117.34,117.46,117.24,117.29,63761.0,117.2083,117.3281,117.1084,117.1583,63761.0
2025-02-06 13:30:00,117.28,117.43,117.17,117.2,51469.0,117.1483,117.2982,117.0385,117.0684,51469.0
2025-02-06 13:40:00,117.19,117.54,117.01,117.44,72487.0,117.0584,117.4081,116.8787,117.3082,72487.0
2025-02-06 13:50:00,117.46,117.55,117.25,117.44,100261.0,117.3281,117.418,117.1184,117.3082,100261.0
2025-02-06 14:00:00,117.42,117.42,117.09,117.14,68221.0,117.2882,117.2882,116.9586,117.0085,68221.0
2025-02-06 14:10:00,117.16,117.23,116.77,116.78,89667.0,117.0285,117.0984,116.6389,116.6489,89667.0
2025-02-06 14:20:00,116.78,116.85,116.5,116.6,88558.0,116.6489,116.7188,116.3692,116.4691,88558.0
2025-02-06 14:30:00,116.61,116.82,116.14,116.81,115131.0,116.4791,116.6889,116.0096,116.6789,115131.0
2025-02-06 14:40:00,116.84,116.92,116.71,116.79,76333.0,116.7088,116.7888,116.579,116.6589,76333.0
2025-02-06 14:50:00,116.8,116.89,116.63,116.75,96260.0,116.6689,116.7588,116.4991,116.6189,96260.0
2025-02-06 15:00:00,116.75,117.52,116.7,117.45,113389.0,116.6189,117.3881,116.569,117.3182,113389.0
2025-02-06 15:10:00,117.44,117.93,117.3,117.85,170584.0,117.3082,117.7976,117.1683,117.7177,170584.0
2025-02-06 15:20:00,117.83,118.3,117.79,118.13,174906.0,117.6977,118.1672,117.6578,117.9974,174906.0
2025-02-06 15:30:00,118.14,118.7,118.13,118.58,184858.0,118.0074,118.5668,117.9974,118.4469,184858.0
2025-02-06 15:40:00,118.59,118.95,118.32,118.91,261845.0,118.4569,118.8165,118.1872,118.7765,261845.0
2025-02-06 15:50:00,118.95,119.48,118.53,119.29,1009021.0,118.8165,119.3459,118.3969,119.1561,1009021.0
2025-02-07 09:30:00,121.41,121.82,119.22,119.8,1104154.0,121.2737,121.6833,119.0862,119.6655,1104154.0
2025-02-07 09:40:00,119.86,119.95,117.44,118.1,717628.0,119.7255,119.8154,117.3082,117.9674,717628.0
2025-02-07 09:50:00,118.14,118.39,115.71,116.22,684004.0,118.0074,118.2571,115.5801,116.0895,684004.0
2025-02-07 10:00:00,116.18,116.22,114.14,114.88,955604.0,116.0496,116.0895,114.0119,114.751,955604.0
2025-02-07 10:10:00,114.87,114.94,112.6,113.46,1121677.0,114.7411,114.811,112.4736,113.3326,1121677.0
2025-02-07 10:20:00,113.45,114.34,112.81,114.17,668750.0,113.3226,114.2116,112.6834,114.0418,668750.0
2025-02-07 10:30:00,114.17,114.56,113.55,113.61,435984.0,114.0418,114.4314,113.4225,113.4825,435984.0
2025-02-07 10:40:00,113.66,113.87,112.76,113.45,373746.0,113.5324,113.7422,112.6334,113.3226,373746.0
2025-02-07 10:50:00,113.4,113.56,112.22,112.8,540725.0,113.2727,113.4325,112.094,112.6734,540725.0
2025-02-07 11:00:00,112.8,112.87,111.65,112.64,487625.0,112.6734,112.7433,111.5247,112.5136,487625.0
2025-02-07 11:10:00,112.6,113.0,111.72,112.73,327868.0,112.4736,112.8732,111.5946,112.6035,327868.0
2025-02-07 11:20:00,112.73,113.02,112.34,112.53,280902.0,112.6035,112.8931,112.2139,112.4037,280902.0
2025-02-07 11:30:00,112.55,112.82,112.15,112.25,160568.0,112.4237,112.6934,112.0241,112.124,160568.0
2025-02-07 11:40:00,112.24,112.73,111.41,111.84,417374.0,112.114,112.6035,111.2849,111.7145,417374.0
2025-02-07 11:50:00,111.82,111.89,111.22,111.27,395316.0,111.6945,111.7644,111.0952,111.1451,395316.0
2025-02-07 12:00:00,111.21,111.34,110.73,111.11,387943.0,111.0852,111.215,110.6057,110.9853,387943.0
2025-02-07 12:10:00,111.14,111.59,110.83,111.02,432310.0,111.0152,111.4647,110.7056,110.8954,432310.0
2025-02-07 12:20:00,110.96,111.26,110.77,111.16,206751.0,110.8354,111.1351,110.6457,111.0352,206751.0
2025-02-07 12:30:00,111.15,111.47,110.91,111.45,220998.0,111.0252,111.3449,110.7855,111.3249,220998.0
2025-02-07 12:40:00,111.45,111.9,111.17,111.86,228732.0,111.3249,111.7744,111.0452,111.7344,228732.0
2025-02-07 12:50:00,111.85,112.18,111.56,111.78,264366.0,111.7244,112.0541,111.4348,111.6545,264366.0
2025-02-07 13:00:00,111.81,112.94,111.76,112.5,405500.0,111.6845,112.8132,111.6345,112.3737,405500.0
2025-02-07 13:10:00,112.49,112.7,112.4,112.62,172773.0,112.3637,112.5735,112.2738,112.4936,172773.0
2025-02-07 13:20:00,112.6,112.8,112.4,112.47,187424.0,112.4736,112.6734,112.2738,112.3437,187424.0
2025-02-07 13:30:00,112.44,112.68,112.25,112.36,134222.0,112.3138,112.5535,112.124,112.2339,134222.0
2025-02-07 13:40:00,112.38,112.41,112.0,112.19,132552.0,112.2538,112.2838,111.8743,112.0641,132552.0
2025-02-07 13:50:00,112.2,112.36,112.1,112.14,73891.0,112.0741,112.2339,111.9742,112.0141,73891.0
2025-02-07 14:00:00,112.13,112.14,111.51,111.67,134725.0,112.0041,112.0141,111.3848,111.5446,134725.0
2025-02-07 14:10:00,111.63,111.74,111.08,111.24,211281.0,111.5047,111.6146,110.9553,111.1151,211281.0
2025-02-07 14:20:00,111.25,111.33,110.99,111.03,194326.0,111.1251,111.205,110.8654,110.9054,194326.0
2025-02-07 14:30:00,111.03,111.25,111.0,111.2,89310.0,110.9054,111.1251,110.8754,111.0752,89310.0
2025-02-07 14:40:00,111.19,111.37,111.08,111.34,88356.0,111.0652,111.245,110.9553,111.215,88356.0
2025-02-07 14:50:00,111.33,111.44,111.13,111.24,81129.0,111.205,111.3149,111.0053,111.1151,81129.0
2025-02-07 15:00:00,111.23,111.23,110.72,110.83,239033.0,111.1051,111.1051,110.5957,110.7056,239033.0
2025-02-07 15:10:00,110.83,110.92,110.56,110.89,238877.0,110.7056,110.7955,110.4359,110.7655,238877.0
2025-02-07 15:20:00,110.9,111.34,110.7,110.8,275153.0,110.7755,111.215,110.5757,110.6756,275153.0
2025-02-07 15:30:00,110.78,110.98,110.43,110.59,273031.0,110.6556,110.8554,110.306,110.4659,273031.0
2025-02-07 15:40:00,110.59,110.96,110.54,110.88,342289.0,110.4659,110.8354,110.4159,110.7555,342289.0
2025-02-07 15:50:00,110.89,111.05,110.5,110.57,1187540.0,110.7655,110.9253,110.376,110.4459,1187540.0
2025-02-10 09:30:00,111.55,112.8,111.0,112.08,523320.0,111.4248,112.6734,110.8754,111.9542,523320.0
2025-02-10 09:40:00,112.12,112.23,111.44,111.78,249045.0,111.9941,112.104,111.3149,111.6545,249045.0
2025-02-10 09:50:00,111.78,112.8,111.73,112.0,225226.0,111.6545,112.6734,111.6046,111.8743,225226.0
2025-02-10 10:00:00,112.05,112.85,111.84,112.82,208015.0,111.9242,112.7233,111.7145,112.6934,208015.0
2025-02-10 10:10:00,112.83,112.87,112.43,112.56,199111.0,112.7033,112.7433,112.3038,112.4336,199111.0
2025-02-10 10:20:00,112.52,112.53,111.93,112.24,156988.0,112.3937,112.4037,111.8044,112.114,156988.0
2025-02-10 10:30:00,112.23,112.78,112.23,112.45,119155.0,112.104,112.6534,112.104,112.3238,119155.0
2025-02-10 10:40:00,112.41,112.68,112.05,112.68,134721.0,112.2838,112.5535,111.9242,112.5535,134721.0
2025-02-10 10:50:00,112.64,112.88,112.46,112.65,135353.0,112.5136,112.7533,112.3338,112.5235,135353.0
2025-02-10 11:00:00,112.67,112.92,112.45,112.47,141863.0,112.5435,112.7932,112.3238,112.3437,141863.0
2025-02-10 11:10:00,112.47,112.8,111.65,111.75,183607.0,112.3437,112.6734,111.5247,111.6246,183607.0
2025-02-10 11:20:00,111.75,111.77,111.4,111.65,146978.0,111.6246,111.6445,111.2749,111.5247,146978.0
2025-02-10 11:30:00,111.67,112.01,111.52,111.91,152520.0,111.5446,111.8843,111.3948,111.7844,152520.0
2025-02-10 11:40:00,111.96,111.97,111.72,111.84,140937.0,111.8343,111.8443,111.5946,111.7145,140937.0
2025-02-10 11:50:00,111.83,112.76,111.78,112.71,187417.0,111.7045,112.6334,111.6545,112.5835,187417.0
2025-02-10 12:00:00,112.71,112.89,112.44,112.64,121336.0,112.5835,112.7633,112.3138,112.5136,121336.0
2025-02-10 12:10:00,112.68,113.23,112.29,112.32,173770.0,112.5535,113.1029,112.1639,112.1939,173770.0
2025-02-10 12:20:00,112.3,112.71,111.95,112.5,93625.0,112.1739,112.5835,111.8243,112.3737,93625.0
2025-02-10 12:30:00,112.49,112.73,112.37,112.55,57975.0,112.3637,112.6035,112.2439,112.4237,57975.0
2025-02-10 12:40:00,112.55,112.75,112.47,112.75,64102.0,112.4237,112.6234,112.3437,112.6234,64102.0
2025-02-10 12:50:00,112.76,112.9,112.71,112.84,47857.0,112.6334,112.7733,112.5835,112.7133,47857.0
2025-02-10 13:00:00,112.83,112.92,112.72,112.9,62773.0,112.7033,112.7932,112.5935,112.7733,62773.0
2025-02-10 13:10:00,112.9,113.15,112.9,113.09,100703.0,112.7733,113.023,112.7733,112.9631,100703.0
2025-02-10 13:20:00,113.1,113.15,112.92,112.95,78883.0,112.973,113.023,112.7932,112.8232,78883.0
2025-02-10 13:30:00,112.93,113.08,112.77,113.0,97788.0,112.8032,112.9531,112.6434,112.8732,97788.0
2025-02-10 13:40:00,113.02,113.06,112.81,112.86,94800.0,112.8931,112.9331,112.6834,112.7333,94800.0
2025-02-10 13:50:00,112.87,113.19,112.86,112.98,69285.0,112.7433,113.0629,112.7333,112.8532,69285.0
2025-02-10 14:00:00,113.0,113.05,112.88,113.04,93358.0,112.8732,112.9231,112.7533,112.9131,93358.0
2025-02-10 14:10:00,113.04,113.05,112.91,112.93,54962.0,112.9131,112.9231,112.7833,112.8032,54962.0
2025-02-10 14:20:00,112.94,113.0,112.71,112.85,104298.0,112.8132,112.8732,112.5835,112.7233,104298.0
2025-02-10 14:30:00,112.87,112.9,112.75,112.75,47371.0,112.7433,112.7733,112.6234,112.6234,47371.0
2025-02-10 14:40:00,112.76,112.77,112.41,112.59,79835.0,112.6334,112.6434,112.2838,112.4636,79835.0
2025-02-10 14:50:00,112.59,112.92,112.51,112.84,103893.0,112.4636,112.7932,112.3837,112.7133,103893.0
2025-02-10 15:00:00,112.84,113.21,112.71,113.17,143721.0,112.7133,113.0829,112.5835,113.043,143721.0
2025-02-10 15:10:00,113.17,113.49,113.11,113.45,171004.0,113.043,113.3626,112.983,113.3226,171004.0
2025-02-10 15:20:00,113.46,113.54,113.22,113.27,206704.0,113.3326,113.4125,113.0929,113.1428,206704.0
2025-02-10 15:30:00,113.27,113.3,112.82,112.88,143280.0,113.1428,113.1728,112.6934,112.7533,143280.0
2025-02-10 15:40:00,112.89,113.07,112.8,112.9,162640.0,112.7633,112.9431,112.6734,112.7733,162640.0
2025-02-10 15:50:00,112.92,113.37,112.74,112.77,602002.0,112.7932,113.2427,112.6134,112.6434,602002.0
2025-02-11 09:30:00,110.62,111.36,109.85,110.23,671298.0,110.4958,111.235,109.7267,110.1063,671298.0
2025-02-11 09:40:00,110.26,111.35,109.94,111.0,462557.0,110.1362,111.225,109.8166,110.8754,462557.0
2025-02-11 09:50:00,110.95,111.76,110.94,111.02,151932.0,110.8255,111.6345,110.8155,110.8954,151932.0
2025-02-11 10:00:00,111.09,111.82,110.9,111.69,174720.0,110.9653,111.6945,110.7755,111.5646,174720.0
2025-02-11 10:10:00,111.67,111.89,111.26,111.59,107517.0,111.5446,111.7644,111.1351,111.4647,107517.0
2025-02-11 10:20:00,111.57,111.66,111.16,111.41,135022.0,111.4448,111.5347,111.0352,111.2849,135022.0
2025-02-11 10:30:00,111.4,111.55,111.25,111.38,72411.0,111.2749,111.4248,111.1251,111.255,72411.0
2025-02-11 10:40:00,111.4,112.06,111.39,111.98,117326.0,111.2749,111.9342,111.265,111.8543,117326.0
2025-02-11 10:50:00,111.94,112.46,111.94,112.13,126795.0,111.8143,112.3338,111.8143,112.0041,126795.0
2025-02-11 11:00:00,112.15,112.32,111.6,111.69,73569.0,112.0241,112.1939,111.4747,111.5646,73569.0
2025-02-11 11:10:00,111.68,111.84,111.55,111.8,62653.0,111.5546,111.7145,111.4248,111.6745,62653.0
2025-02-11 11:20:00,111.8,112.02,111.33,111.43,57482.0,111.6745,111.8943,111.205,111.3049,57482.0
2025-02-11 11:30:00,111.42,111.47,111.09,111.29,151885.0,111.2949,111.3449,110.9653,111.1651,151885.0
2025-02-11 11:40:00,111.3,111.52,111.19,111.19,54998.0,111.1751,111.3948,111.0652,111.0652,54998.0
2025-02-11 11:50:00,111.19,111.26,110.9,110.97,76055.0,111.0652,111.1351,110.7755,110.8454,76055.0
2025-02-11 12:00:00,110.95,110.95,110.19,110.36,162090.0,110.8255,110.8255,110.0663,110.2361,162090.0
2025-02-11 12:10:00,110.36,110.51,110.19,110.51,96659.0,110.2361,110.3859,110.0663,110.3859,96659.0
2025-02-11 12:20:00,110.49,110.93,110.47,110.77,87569.0,110.366,110.8055,110.346,110.6457,87569.0
2025-02-11 12:30:00,110.78,110.83,110.44,110.51,76719.0,110.6556,110.7056,110.316,110.3859,76719.0
2025-02-11 12:40:00,110.48,110.57,110.25,110.42,96549.0,110.356,110.4459,110.1262,110.296,96549.0
2025-02-11 12:50:00,110.45,110.55,110.18,110.28,45993.0,110.326,110.4259,110.0563,110.1562,45993.0
2025-02-11 13:00:00,110.26,110.41,110.18,110.36,57977.0,110.1362,110.2861,110.0563,110.2361,57977.0
2025-02-11 13:10:00,110.39,110.48,110.16,110.41,48760.0,110.2661,110.356,110.0363,110.2861,48760.0
2025-02-11 13:20:00,110.41,110.46,110.12,110.31,63145.0,110.2861,110.336,109.9964,110.1862,63145.0
2025-02-11 13:30:00,110.33,110.69,110.27,110.52,72899.0,110.2061,110.5657,110.1462,110.3959,72899.0
2025-02-11 13:40:00,110.52,110.63,110.31,110.33,92502.0,110.3959,110.5058,110.1862,110.2061,92502.0
2025-02-11 13:50:00,110.32,110.37,109.82,109.84,125973.0,110.1962,110.2461,109.6967,109.7167,125973.0
2025-02-11 14:00:00,109.83,109.95,109.53,109.59,141691.0,109.7067,109.8266,109.407,109.467,141691.0
2025-02-11 14:10:00,109.65,109.68,109.4,109.58,160352.0,109.5269,109.5569,109.2772,109.457,160352.0
2025-02-11 14:20:00,109.59,109.7,109.26,109.27,107124.0,109.467,109.5769,109.1374,109.1473,107124.0
2025-02-11 14:30:00,109.3,109.57,109.22,109.4,156955.0,109.1773,109.447,109.0974,109.2772,156955.0
2025-02-11 14:40:00,109.41,109.58,109.4,109.43,71903.0,109.2872,109.457,109.2772,109.3072,71903.0
2025-02-11 14:50:00,109.45,109.69,109.31,109.54,105530.0,109.3271,109.5669,109.1873,109.417,105530.0
2025-02-11 15:00:00,109.56,109.71,109.5,109.55,65944.0,109.437,109.5868,109.3771,109.427,65944.0
2025-02-11 15:10:00,109.53,109.59,109.43,109.45,70833.0,109.407,109.467,109.3072,109.3271,70833.0
2025-02-11 15:20:00,109.43,109.55,109.37,109.55,68406.0,109.3072,109.427,109.2472,109.427,68406.0
2025-02-11 15:30:00,109.56,109.57,108.95,108.95,201112.0,109.437,109.447,108.8277,108.8277,201112.0
2025-02-11 15:40:00,108.94,109.04,108.82,109.01,239865.0,108.8177,108.9176,108.6978,108.8876,239865.0
2025-02-11 15:50:00,109.02,109.15,108.82,109.15,549615.0,108.8976,109.0275,108.6978,109.0275,549615.0
2025-02-12 09:30:00,106.69,107.55,105.15,106.97,857445.0,106.5702,107.4293,105.032,106.8499,857445.0
2025-02-12 09:40:00,107.02,108.02,106.92,107.73,604799.0,106.8999,107.8987,106.8,107.6091,604799.0
2025-02-12 09:50:00,107.73,107.86,107.44,107.86,126961.0,107.6091,107.7389,107.3194,107.7389,126961.0
2025-02-12 10:00:00,107.87,107.94,106.66,106.68,285885.0,107.7489,107.8188,106.5403,106.5602,285885.0
2025-02-12 10:10:00,106.68,107.14,106.34,106.96,272503.0,106.5602,107.0197,106.2206,106.8399,272503.0
2025-02-12 10:20:00,106.99,107.4,106.76,106.83,107858.0,106.8699,107.2794,106.6402,106.7101,107858.0
2025-02-12 10:30:00,106.85,107.32,106.63,107.11,182859.0,106.7301,107.1995,106.5103,106.9898,182859.0
2025-02-12 10:40:00,107.12,107.25,106.63,106.7,86275.0,106.9998,107.1296,106.5103,106.5802,86275.0
2025-02-12 10:50:00,106.73,106.92,106.66,106.78,113390.0,106.6102,106.8,106.5403,106.6601,113390.0
2025-02-12 11:00:00,106.74,106.8,106.44,106.65,116450.0,106.6202,106.6801,106.3205,106.5303,116450.0
2025-02-12 11:10:00,106.66,106.76,106.22,106.43,107295.0,106.5403,106.6402,106.1008,106.3105,107295.0
2025-02-12 11:20:00,106.43,106.45,105.95,106.06,169025.0,106.3105,106.3305,105.8311,105.9409,169025.0
2025-02-12 11:30:00,106.05,106.58,106.03,106.36,178353.0,105.931,106.4604,105.911,106.2406,178353.0
2025-02-12 11:40:00,106.35,106.65,106.21,106.35,100262.0,106.2306,106.5303,106.0908,106.2306,100262.0
2025-02-12 11:50:00,106.36,107.03,106.32,106.99,146625.0,106.2406,106.9099,106.2007,106.8699,146625.0
2025-02-12 12:00:00,106.95,107.29,106.86,107.06,118581.0,106.8299,107.1696,106.74,106.9398,118581.0
2025-02-12 12:10:00,107.08,107.2,106.75,106.84,105508.0,106.9598,107.0797,106.6302,106.7201,105508.0
2025-02-12 12:20:00,106.84,107.11,106.81,106.85,64800.0,106.7201,106.9898,106.6901,106.7301,64800.0
2025-02-12 12:30:00,106.85,106.94,106.69,106.82,48910.0,106.7301,106.82,106.5702,106.7001,48910.0
2025-02-12 12:40:00,106.83,107.07,106.72,106.98,55668.0,106.7101,106.9498,106.6002,106.8599,55668.0
2025-02-12 12:50:00,107.0,107.29,106.94,107.17,65937.0,106.8799,107.1696,106.82,107.0497,65937.0
2025-02-12 13:00:00,107.17,107.27,107.02,107.11,46567.0,107.0497,107.1496,106.8999,106.9898,46567.0
2025-02-12 13:10:00,107.1,107.27,107.07,107.22,63653.0,106.9798,107.1496,106.9498,107.0996,63653.0
2025-02-12 13:20:00,107.23,107.24,106.6,106.7,169538.0,107.1096,107.1196,106.4803,106.5802,169538.0
2025-02-12 13:30:00,106.71,106.73,106.34,106.66,160576.0,106.5902,106.6102,106.2206,106.5403,160576.0
2025-02-12 13:40:00,106.65,106.65,106.0,106.19,206981.0,106.5303,106.5303,105.881,106.0708,206981.0
2025-02-12 13:50:00,106.2,106.44,106.07,106.09,94182.0,106.0808,106.3205,105.9509,105.9709,94182.0
2025-02-12 14:00:00,106.09,106.13,105.68,105.82,163618.0,105.9709,106.0109,105.5614,105.7012,163618.0
2025-02-12 14:10:00,105.79,106.03,105.71,105.95,90178.0,105.6712,105.911,105.5913,105.8311,90178.0
2025-02-12 14:20:00,105.96,106.08,105.91,105.99,86236.0,105.8411,105.9609,105.7911,105.871,86236.0
2025-02-12 14:30:00,105.99,106.15,105.96,106.1,135178.0,105.871,106.0308,105.8411,105.9809,135178.0
2025-02-12 14:40:00,106.1,106.13,105.89,106.08,82060.0,105.9809,106.0109,105.7711,105.9609,82060.0
2025-02-12 14:50:00,106.09,106.11,105.88,105.91,136366.0,105.9709,105.9909,105.7611,105.7911,136366.0
2025-02-12 15:00:00,105.93,106.09,105.86,105.92,190926.0,105.8111,105.9709,105.7412,105.8011,190926.0
2025-02-12 15:10:00,105.92,105.99,105.71,105.75,255792.0,105.8011,105.871,105.5913,105.6313,255792.0
2025-02-12 15:20:00,105.74,105.79,105.6,105.7,275117.0,105.6213,105.6712,105.4815,105.5813,275117.0
2025-02-12 15:30:00,105.73,105.85,105.44,105.58,424781.0,105.6113,105.7312,105.3216,105.4615,424781.0
2025-02-12 15:40:00,105.57,105.67,105.08,105.15,562189.0,105.4515,105.5514,104.962,105.032,562189.0
2025-02-12 15:50:00,105.16,105.74,105.11,105.46,928644.0,105.042,105.6213,104.992,105.3416,928644.0
2025-02-13 09:30:00,105.29,105.75,103.81,104.86,689408.0,105.1718,105.6313,103.6935,104.7423,689408.0
2025-02-13 09:40:00,104.85,105.25,104.49,105.07,247923.0,104.7323,105.1319,104.3727,104.9521,247923.0
2025-02-13 09:50:00,105.14,106.0,104.88,105.93,304166.0,105.022,105.881,104.7623,105.8111,304166.0
2025-02-13 10:00:00,105.94,106.44,105.78,106.1,244092.0,105.8211,106.3205,105.6613,105.9809,244092.0
2025-02-13 10:10:00,106.1,106.59,105.61,106.51,322212.0,105.9809,106.4703,105.4914,106.3904,322212.0
2025-02-13 10:20:00,106.52,106.77,106.01,106.19,169929.0,106.4004,106.6501,105.891,106.0708,169929.0
2025-02-13 10:30:00,106.2,106.48,105.99,106.36,178226.0,106.0808,106.3605,105.871,106.2406,178226.0
2025-02-13 10:40:00,106.36,106.59,105.98,106.03,135556.0,106.2406,106.4703,105.861,105.911,135556.0
2025-02-13 10:50:00,106.03,106.19,105.93,106.18,119438.0,105.911,106.0708,105.8111,106.0608,119438.0
2025-02-13 11:00:00,106.18,106.29,105.8,105.86,90171.0,106.0608,106.1707,105.6812,105.7412,90171.0
2025-02-13 11:10:00,105.83,106.08,105.71,105.95,95340.0,105.7112,105.9609,105.5913,105.8311,95340.0
2025-02-13 11:20:00,105.92,106.26,105.74,106.24,168368.0,105.8011,106.1407,105.6213,106.1207,168368.0
2025-02-13 11:30:00,106.24,106.55,106.1,106.1,84185.0,106.1207,106.4304,105.9809,105.9809,84185.0
2025-02-13 11:40:00,106.12,106.24,105.91,106.06,47980.0,106.0009,106.1207,105.7911,105.9409,47980.0
2025-02-13 11:50:00,106.05,106.13,105.64,105.65,47670.0,105.931,106.0109,105.5214,105.5314,47670.0
2025-02-13 12:00:00,105.64,105.83,105.51,105.79,44285.0,105.5214,105.7112,105.3916,105.6712,44285.0
2025-02-13 12:10:00,105.79,105.81,105.12,105.19,128977.0,105.6712,105.6912,105.002,105.0719,128977.0
2025-02-13 12:20:00,105.15,105.33,104.94,104.97,98949.0,105.032,105.2118,104.8222,104.8522,98949.0
2025-02-13 12:30:00,104.95,104.96,104.6,104.72,122304.0,104.8322,104.8422,104.4826,104.6024,122304.0
2025-02-13 12:40:00,104.73,104.85,104.55,104.69,80997.0,104.6124,104.7323,104.4326,104.5725,80997.0
2025-02-13 12:50:00,104.7,104.87,104.27,104.32,175550.0,104.5825,104.7523,104.153,104.2029,175550.0
2025-02-13 13:00:00,104.32,104.38,103.92,103.97,203166.0,104.2029,104.2628,103.8033,103.8533,203166.0
2025-02-13 13:10:00,103.96,104.0,103.35,103.42,258291.0,103.8433,103.8833,103.234,103.3039,258291.0
2025-02-13 13:20:00,103.41,103.99,103.39,103.84,100172.0,103.2939,103.8733,103.2739,103.7234,100172.0
2025-02-13 13:30:00,103.83,104.1,103.83,104.09,116036.0,103.7134,103.9831,103.7134,103.9732,116036.0
2025-02-13 13:40:00,104.09,104.31,103.54,104.28,480252.0,103.9732,104.1929,103.4238,104.1629,480252.0
2025-02-13 13:50:00,104.28,104.57,103.87,104.53,167188.0,104.1629,104.4526,103.7534,104.4127,167188.0
2025-02-13 14:00:00,104.52,104.62,104.4,104.41,141842.0,104.4027,104.5026,104.2828,104.2928,141842.0
2025-02-13 14:10:00,104.43,104.48,104.21,104.24,75872.0,104.3128,104.3627,104.093,104.123,75872.0
2025-02-13 14:20:00,104.26,104.46,104.2,104.38,85444.0,104.143,104.3427,104.083,104.2628,85444.0
2025-02-13 14:30:00,104.38,104.59,104.36,104.43,86701.0,104.2628,104.4726,104.2429,104.3128,86701.0
2025-02-13 14:40:00,104.4,104.49,104.26,104.49,149953.0,104.2828,104.3727,104.143,104.3727,149953.0
2025-02-13 14:50:00,104.48,104.58,104.24,104.26,100214.0,104.3627,104.4626,104.123,104.143,100214.0
2025-02-13 15:00:00,104.25,104.43,104.2,104.24,88143.0,104.133,104.3128,104.083,104.123,88143.0
2025-02-13 15:10:00,104.24,104.32,104.05,104.06,127814.0,104.123,104.2029,103.9332,103.9432,127814.0
2025-02-13 15:20:00,104.06,104.18,103.92,104.11,191943.0,103.9432,104.0631,103.8033,103.9931,191943.0
2025-02-13 15:30:00,104.1,104.27,103.69,103.72,248145.0,103.9831,104.153,103.5736,103.6036,248145.0
2025-02-13 15:40:00,103.71,103.87,103.5,103.75,504731.0,103.5936,103.7534,103.3838,103.6335,504731.0
2025-02-13 15:50:00,103.75,103.78,103.17,103.47,1234513.0,103.6335,103.6635,103.0542,103.3539,1234513.0
2025-02-14 09:30:00,102.95,102.97,100.22,100.64,1175603.0,102.8344,102.8544,100.1075,100.527,1175603.0
2025-02-14 09:40:00,100.65,101.55,100.57,100.75,618409.0,100.537,101.436,100.4571,100.6369,618409.0
2025-02-14 09:50:00,100.74,102.4,100.61,102.38,598266.0,100.6269,102.2851,100.4971,102.2651,598266.0
2025-02-14 10:00:00,102.4,102.96,102.07,102.25,475763.0,102.2851,102.8444,101.9554,102.1352,475763.0
2025-02-14 10:10:00,102.24,103.55,102.23,103.39,482075.0,102.1252,103.4338,102.1152,103.2739,482075.0
2025-02-14 10:20:00,103.37,103.89,103.17,103.74,306548.0,103.254,103.7734,103.0542,103.6235,306548.0
2025-02-14 10:30:00,103.74,104.21,103.56,104.21,271855.0,103.6235,104.093,103.4437,104.093,271855.0
2025-02-14 10:40:00,104.21,104.43,103.86,104.2,176113.0,104.093,104.3128,103.7434,104.083,176113.0
2025-02-14 10:50:00,104.2,104.78,104.13,104.73,131580.0,104.083,104.6624,104.0131,104.6124,131580.0
2025-02-14 11:00:00,104.7,105.36,104.52,105.04,198131.0,104.5825,105.2417,104.4027,104.9221,198131.0
2025-02-14 11:10:00,105.03,105.24,104.74,105.11,198376.0,104.9121,105.1219,104.6224,104.992,198376.0
2025-02-14 11:20:00,105.11,105.83,104.89,105.29,216421.0,104.992,105.7112,104.7723,105.1718,216421.0
2025-02-14 11:30:00,105.33,105.69,105.28,105.58,117397.0,105.2118,105.5714,105.1618,105.4615,117397.0
2025-02-14 11:40:00,105.56,105.72,105.13,105.27,149324.0,105.4415,105.6013,105.012,105.1518,149324.0
2025-02-14 11:50:00,105.25,105.52,105.01,105.26,96535.0,105.1319,105.4015,104.8921,105.1418,96535.0
2025-02-14 12:00:00,105.23,105.28,104.87,104.89,96325.0,105.1119,105.1618,104.7523,104.7723,96325.0
2025-02-14 12:10:00,104.89,105.44,104.83,105.39,103852.0,104.7723,105.3216,104.7123,105.2717,103852.0
2025-02-14 12:20:00,105.42,105.48,105.18,105.19,56578.0,105.3017,105.3616,105.0619,105.0719,56578.0
2025-02-14 12:30:00,105.21,105.69,105.14,105.67,69508.0,105.0919,105.5714,105.022,105.5514,69508.0
2025-02-14 12:40:00,105.67,105.86,105.49,105.78,82431.0,105.5514,105.7412,105.3716,105.6613,82431.0
2025-02-14 12:50:00,105.82,106.07,105.62,105.91,81043.0,105.7012,105.9509,105.5014,105.7911,81043.0
2025-02-14 13:00:00,105.92,106.32,105.9,106.25,58067.0,105.8011,106.2007,105.7811,106.1307,58067.0
2025-02-14 13:10:00,106.24,106.54,106.24,106.5,101395.0,106.1207,106.4204,106.1207,106.3804,101395.0
2025-02-14 13:20:00,106.51,106.57,106.28,106.3,68429.0,106.3904,106.4504,106.1607,106.1807,68429.0
2025-02-14 13:30:00,106.3,106.58,106.28,106.41,60217.0,106.1807,106.4604,106.1607,106.2906,60217.0
2025-02-14 13:40:00,106.43,106.68,106.38,106.64,71682.0,106.3105,106.5602,106.2606,106.5203,71682.0
2025-02-14 13:50:00,106.64,106.73,106.42,106.45,71492.0,106.5203,106.6102,106.3005,106.3305,71492.0
2025-02-14 14:00:00,106.43,106.78,106.27,106.77,93523.0,106.3105,106.6601,106.1507,106.6501,93523.0
2025-02-14 14:10:00,106.77,107.03,106.71,106.78,80364.0,106.6501,106.9099,106.5902,106.6601,80364.0
2025-02-14 14:20:00,106.78,106.86,106.58,106.61,49543.0,106.6601,106.74,106.4604,106.4903,49543.0
2025-02-14 14:30:00,106.6,106.81,106.49,106.7,128865.0,106.4803,106.6901,106.3705,106.5802,128865.0
2025-02-14 14:40:00,106.7,106.84,106.39,106.48,62573.0,106.5802,106.7201,106.2706,106.3605,62573.0
2025-02-14 14:50:00,106.47,106.52,106.2,106.4,88592.0,106.3505,106.4004,106.0808,106.2806,88592.0
2025-02-14 15:00:00,106.39,106.6,106.37,106.44,73912.0,106.2706,106.4803,106.2506,106.3205,73912.0
2025-02-14 15:10:00,106.46,106.73,106.38,106.62,90037.0,106.3405,106.6102,106.2606,106.5003,90037.0
2025-02-14 15:20:00,106.62,106.8,106.52,106.65,144985.0,106.5003,106.6801,106.4004,106.5303,144985.0
2025-02-14 15:30:00,106.65,106.92,106.46,106.7,137146.0,106.5303,106.8,106.3405,106.5802,137146.0
2025-02-14 15:40:00,106.7,106.82,106.45,106.74,176091.0,106.5802,106.7001,106.3305,106.6202,176091.0
2025-02-14 15:50:00,106.77,106.85,106.33,106.49,669890.0,106.6501,106.7301,106.2106,106.3705,669890.0
2025-02-18 09:30:00,106.22,107.58,106.18,106.91,723757.0,106.1008,107.4592,106.0608,106.79,723757.0
2025-02-18 09:40:00,106.87,107.12,104.94,105.22,446596.0,106.75,106.9998,104.8222,105.1019,446596.0
2025-02-18 09:50:00,105.26,106.11,105.01,105.79,313077.0,105.1418,105.9909,104.8921,105.6712,313077.0
2025-02-18 10:00:00,105.8,106.49,105.06,106.44,186743.0,105.6812,106.3705,104.9421,106.3205,186743.0
2025-02-18 10:10:00,106.48,106.9,106.17,106.47,263820.0,106.3605,106.78,106.0508,106.3505,263820.0
2025-02-18 10:20:00,106.5,106.97,106.3,106.97,219625.0,106.3804,106.8499,106.1807,106.8499,219625.0
2025-02-18 10:30:00,106.97,107.5,106.91,107.39,219224.0,106.8499,107.3793,106.79,107.2694,219224.0
2025-02-18 10:40:00,107.33,107.5,107.02,107.25,158260.0,107.2095,107.3793,106.8999,107.1296,158260.0
2025-02-18 10:50:00,107.24,107.75,107.06,107.55,185266.0,107.1196,107.629,106.9398,107.4293,185266.0
2025-02-18 11:00:00,107.53,107.54,107.14,107.2,74109.0,107.4093,107.4193,107.0197,107.0797,74109.0
2025-02-18 11:10:00,107.19,107.73,107.18,107.54,91824.0,107.0697,107.6091,107.0597,107.4193,91824.0
2025-02-18 11:20:00,107.55,107.79,107.04,107.47,123487.0,107.4293,107.669,106.9198,107.3494,123487.0
2025-02-18 11:30:00,107.45,107.54,106.84,107.03,93382.0,107.3294,107.4193,106.7201,106.9099,93382.0
2025-02-18 11:40:00,107.0,107.39,106.95,107.19,61210.0,106.8799,107.2694,106.8299,107.0697,61210.0
2025-02-18 11:50:00,107.22,107.52,107.14,107.16,54142.0,107.0996,107.3993,107.0197,107.0397,54142.0
2025-02-18 12:00:00,107.13,107.36,106.97,107.23,65448.0,107.0097,107.2395,106.8499,107.1096,65448.0
2025-02-18 12:10:00,107.2,107.48,107.12,107.33,53443.0,107.0797,107.3593,106.9998,107.2095,53443.0
2025-02-18 12:20:00,107.31,107.39,107.17,107.32,44096.0,107.1895,107.2694,107.0497,107.1995,44096.0
2025-02-18 12:30:00,107.3,107.71,107.3,107.69,50709.0,107.1796,107.5891,107.1796,107.5691,50709.0
2025-02-18 12:40:00,107.67,107.74,107.54,107.64,29908.0,107.5491,107.6191,107.4193,107.5192,29908.0
2025-02-18 12:50:00,107.56,107.78,107.52,107.72,37228.0,107.4393,107.659,107.3993,107.5991,37228.0
2025-02-18 13:00:00,107.71,107.76,107.62,107.64,30788.0,107.5891,107.639,107.4992,107.5192,30788.0
2025-02-18 13:10:00,107.64,107.66,107.38,107.43,58313.0,107.5192,107.5391,107.2595,107.3094,58313.0
2025-02-18 13:20:00,107.41,107.72,107.35,107.45,76367.0,107.2894,107.5991,107.2295,107.3294,76367.0
2025-02-18 13:30:00,107.44,107.48,107.15,107.45,47977.0,107.3194,107.3593,107.0297,107.3294,47977.0
2025-02-18 13:40:00,107.43,107.58,107.28,107.58,24296.0,107.3094,107.4592,107.1596,107.4592,24296.0
2025-02-18 13:50:00,107.55,107.74,107.5,107.7,31037.0,107.4293,107.6191,107.3793,107.5791,31037.0
2025-02-18 14:00:00,107.67,107.71,107.3,107.38,36897.0,107.5491,107.5891,107.1796,107.2595,36897.0
2025-02-18 14:10:00,107.36,107.46,107.26,107.38,57661.0,107.2395,107.3394,107.1396,107.2595,57661.0
2025-02-18 14:20:00,107.37,107.56,107.18,107.34,66964.0,107.2495,107.4393,107.0597,107.2195,66964.0
2025-02-18 14:30:00,107.34,107.71,107.34,107.55,57218.0,107.2195,107.5891,107.2195,107.4293,57218.0
2025-02-18 14:40:00,107.52,107.68,107.42,107.68,37775.0,107.3993,107.5591,107.2994,107.5591,37775.0
2025-02-18 14:50:00,107.7,107.91,107.57,107.82,101051.0,107.5791,107.7889,107.4492,107.699,101051.0
2025-02-18 15:00:00,107.81,107.81,107.44,107.6,30091.0,107.689,107.689,107.3194,107.4792,30091.0
2025-02-18 15:10:00,107.61,107.61,107.45,107.56,49522.0,107.4892,107.4892,107.3294,107.4393,49522.0
2025-02-18 15:20:00,107.53,107.63,107.52,107.56,58591.0,107.4093,107.5092,107.3993,107.4393,58591.0
2025-02-18 15:30:00,107.56,107.75,107.46,107.51,66224.0,107.4393,107.629,107.3394,107.3893,66224.0
2025-02-18 15:40:00,107.49,107.61,107.26,107.34,106123.0,107.3693,107.4892,107.1396,107.2195,106123.0
2025-02-18 15:50:00,107.36,107.5,107.18,107.27,493124.0,107.2395,107.3793,107.0597,107.1496,493124.0
2025-02-19 09:30:00,110.24,112.5,109.81,111.63,1342777.0,110.1163,112.3737,109.6867,111.5047,1342777.0
2025-02-19 09:40:00,111.64,111.68,110.61,110.98,416904.0,111.5147,111.5546,110.4858,110.8554,416904.0
2025-02-19 09:50:00,111.0,111.47,109.95,110.3,325621.0,110.8754,111.3449,109.8266,110.1762,325621.0
2025-02-19 10:00:00,110.27,110.55,109.39,109.46,264515.0,110.1462,110.4259,109.2672,109.3371,264515.0
2025-02-19 10:10:00,109.38,109.98,109.14,109.96,216554.0,109.2572,109.8565,109.0175,109.8366,216554.0
2025-02-19 10:20:00,109.96,110.14,109.66,109.7,145058.0,109.8366,110.0164,109.5369,109.5769,145058.0
2025-02-19 10:30:00,109.7,110.63,109.68,110.43,183428.0,109.5769,110.5058,109.5569,110.306,183428.0
2025-02-19 10:40:00,110.46,111.34,110.36,111.33,192466.0,110.336,111.215,110.2361,111.205,192466.0
2025-02-19 10:50:00,111.34,111.7,111.14,111.56,175338.0,111.215,111.5746,111.0152,111.4348,175338.0
2025-02-19 11:00:00,111.57,111.97,111.15,111.43,126757.0,111.4448,111.8443,111.0252,111.3049,126757.0
2025-02-19 11:10:00,111.41,111.66,111.18,111.45,94483.0,111.2849,111.5347,111.0552,111.3249,94483.0
2025-02-19 11:20:00,111.47,111.75,111.41,111.53,104079.0,111.3449,111.6246,111.2849,111.4048,104079.0
2025-02-19 11:30:00,111.49,111.61,111.37,111.55,97061.0,111.3648,111.4847,111.245,111.4248,97061.0
2025-02-19 11:40:00,111.54,111.92,111.32,111.79,197613.0,111.4148,111.7944,111.195,111.6645,197613.0
2025-02-19 11:50:00,111.81,112.49,111.6,112.44,151813.0,111.6845,112.3637,111.4747,112.3138,151813.0
2025-02-19 12:00:00,112.44,112.49,111.89,111.89,304655.0,112.3138,112.3637,111.7644,111.7644,304655.0
2025-02-19 12:10:00,111.89,112.44,111.6,112.28,205060.0,111.7644,112.3138,111.4747,112.154,205060.0
2025-02-19 12:20:00,112.31,112.37,111.57,111.71,102757.0,112.1839,112.2439,111.4448,111.5846,102757.0
2025-02-19 12:30:00,111.73,112.12,111.44,112.01,104587.0,111.6046,111.9941,111.3149,111.8843,104587.0
2025-02-19 12:40:00,112.02,112.16,111.78,111.98,86388.0,111.8943,112.0341,111.6545,111.8543,86388.0
2025-02-19 12:50:00,111.99,112.19,111.89,112.13,75019.0,111.8643,112.0641,111.7644,112.0041,75019.0
2025-02-19 13:00:00,112.11,112.12,111.16,111.31,98765.0,111.9842,111.9941,111.0352,111.185,98765.0
2025-02-19 13:10:00,111.3,111.55,111.14,111.53,123718.0,111.1751,111.4248,111.0152,111.4048,123718.0
2025-02-19 13:20:00,111.51,111.53,111.25,111.25,53531.0,111.3848,111.4048,111.1251,111.1251,53531.0
2025-02-19 13:30:00,111.23,111.63,111.13,111.62,55727.0,111.1051,111.5047,111.0053,111.4947,55727.0
2025-02-19 13:40:00,111.57,111.58,111.25,111.28,58388.0,111.4448,111.4547,111.1251,111.1551,58388.0
2025-02-19 13:50:00,111.27,111.28,110.9,111.05,55882.0,111.1451,111.1551,110.7755,110.9253,55882.0
2025-02-19 14:00:00,111.07,111.34,110.95,111.02,46324.0,110.9453,111.215,110.8255,110.8954,46324.0
2025-02-19 14:10:00,111.03,111.05,110.75,110.79,72028.0,110.9054,110.9253,110.6257,110.6656,72028.0
2025-02-19 14:20:00,110.81,110.83,110.36,110.52,92564.0,110.6856,110.7056,110.2361,110.3959,92564.0
2025-02-19 14:30:00,110.53,110.99,110.34,110.9,92712.0,110.4059,110.8654,110.2161,110.7755,92712.0
2025-02-19 14:40:00,110.93,111.01,110.7,110.81,72075.0,110.8055,110.8854,110.5757,110.6856,72075.0
2025-02-19 14:50:00,110.79,110.83,110.62,110.62,59782.0,110.6656,110.7056,110.4958,110.4958,59782.0
2025-02-19 15:00:00,110.62,110.76,110.29,110.68,104786.0,110.4958,110.6357,110.1662,110.5558,104786.0
2025-02-19 15:10:00,110.7,111.1,110.63,111.02,69837.0,110.5757,110.9753,110.5058,110.8954,69837.0
2025-02-19 15:20:00,111.03,111.13,110.35,110.43,111725.0,110.9054,111.0053,110.2261,110.306,111725.0
2025-02-19 15:30:00,110.41,111.02,110.36,110.75,141948.0,110.2861,110.8954,110.2361,110.6257,141948.0
2025-02-19 15:40:00,110.75,111.04,110.45,110.54,248413.0,110.6257,110.9154,110.326,110.4159,248413.0
2025-02-19 15:50:00,110.58,111.23,110.54,110.98,603859.0,110.4559,111.1051,110.4159,110.8554,603859.0
2025-02-20 09:30:00,110.55,111.0,109.11,109.69,323482.0,110.4259,110.8754,108.9875,109.5669,323482.0
2025-02-20 09:40:00,109.7,109.97,108.07,108.11,192651.0,109.5769,109.8466,107.9487,107.9886,192651.0
2025-02-20 09:50:00,108.08,108.73,107.44,107.53,253230.0,107.9587,108.6079,107.3194,107.4093,253230.0
2025-02-20 10:00:00,107.49,108.34,106.82,108.01,250439.0,107.3693,108.2184,106.7001,107.8888,250439.0
2025-02-20 10:10:00,107.98,108.76,107.87,108.68,131685.0,107.8588,108.6379,107.7489,108.558,131685.0
2025-02-20 10:20:00,108.69,109.16,108.55,108.6,141068.0,108.568,109.0375,108.4281,108.4781,141068.0
2025-02-20 10:30:00,108.59,108.93,108.48,108.56,71203.0,108.4681,108.8077,108.3582,108.4381,71203.0
2025-02-20 10:40:00,108.6,108.61,107.9,108.2,158968.0,108.4781,108.4881,107.7789,108.0785,158968.0
2025-02-20 10:50:00,108.23,108.36,107.65,107.69,267100.0,108.1085,108.2384,107.5292,107.5691,267100.0
2025-02-20 11:00:00,107.74,108.17,107.68,107.89,581374.0,107.6191,108.0486,107.5591,107.7689,581374.0
2025-02-20 11:10:00,107.9,108.2,107.82,107.97,144111.0,107.7789,108.0785,107.699,107.8488,144111.0
2025-02-20 11:20:00,107.98,108.45,107.97,108.45,80664.0,107.8588,108.3283,107.8488,108.3283,80664.0
2025-02-20 11:30:00,108.47,108.79,108.36,108.38,92207.0,108.3482,108.6679,108.2384,108.2583,92207.0
2025-02-20 11:40:00,108.37,108.55,108.13,108.3,78080.0,108.2483,108.4281,108.0086,108.1784,78080.0
2025-02-20 11:50:00,108.3,108.39,107.98,108.07,57360.0,108.1784,108.2683,107.8588,107.9487,57360.0
2025-02-20 12:00:00,108.07,108.51,108.05,108.41,60548.0,107.9487,108.3882,107.9287,108.2883,60548.0
2025-02-20 12:10:00,108.43,108.54,108.28,108.47,58965.0,108.3083,108.4182,108.1585,108.3482,58965.0
2025-02-20 12:20:00,108.47,108.69,108.45,108.57,65365.0,108.3482,108.568,108.3283,108.4481,65365.0
2025-02-20 12:30:00,108.58,108.9,108.57,108.76,87881.0,108.4581,108.7778,108.4481,108.6379,87881.0
2025-02-20 12:40:00,108.74,108.77,108.4,108.4,59499.0,108.6179,108.6479,108.2783,108.2783,59499.0
2025-02-20 12:50:00,108.43,108.68,108.33,108.33,22788.0,108.3083,108.558,108.2084,108.2084,22788.0
2025-02-20 13:00:00,108.32,108.57,108.14,108.48,48831.0,108.1984,108.4481,108.0186,108.3582,48831.0
2025-02-20 13:10:00,108.45,108.51,108.3,108.51,106460.0,108.3283,108.3882,108.1784,108.3882,106460.0
2025-02-20 13:20:00,108.46,108.77,108.32,108.61,37053.0,108.3382,108.6479,108.1984,108.4881,37053.0
2025-02-20 13:30:00,108.57,108.58,108.39,108.45,45363.0,108.4481,108.4581,108.2683,108.3283,45363.0
2025-02-20 13:40:00,108.47,108.56,108.28,108.4,21351.0,108.3482,108.4381,108.1585,108.2783,21351.0
2025-02-20 13:50:00,108.37,108.56,108.35,108.39,79642.0,108.2483,108.4381,108.2284,108.2683,79642.0
2025-02-20 14:00:00,108.38,108.67,108.32,108.59,103294.0,108.2583,108.548,108.1984,108.4681,103294.0
2025-02-20 14:10:00,108.58,109.05,108.57,108.76,140350.0,108.4581,108.9276,108.4481,108.6379,140350.0
2025-02-20 14:20:00,108.78,108.86,108.61,108.61,29740.0,108.6579,108.7378,108.4881,108.4881,29740.0
2025-02-20 14:30:00,108.64,108.73,108.58,108.65,56469.0,108.518,108.6079,108.4581,108.528,56469.0
2025-02-20 14:40:00,108.66,109.02,108.63,108.95,44695.0,108.538,108.8976,108.5081,108.8277,44695.0
2025-02-20 14:50:00,108.95,108.98,108.55,108.67,170986.0,108.8277,108.8577,108.4281,108.548,170986.0
2025-02-20 15:00:00,108.68,108.81,108.49,108.7,57995.0,108.558,108.6879,108.3682,108.578,57995.0
2025-02-20 15:10:00,108.72,108.76,108.55,108.74,40168.0,108.598,108.6379,108.4281,108.6179,40168.0
2025-02-20 15:20:00,108.77,108.91,108.57,108.61,53069.0,108.6479,108.7877,108.4481,108.4881,53069.0
2025-02-20 15:30:00,108.6,108.78,108.58,108.61,91803.0,108.4781,108.6579,108.4581,108.4881,91803.0
2025-02-20 15:40:00,108.61,108.81,108.49,108.81,272279.0,108.4881,108.6879,108.3682,108.6879,272279.0
2025-02-20 15:50:00,108.84,109.08,108.53,108.57,1223648.0,108.7178,108.9576,108.4082,108.4481,1223648.0
2025-02-21 09:30:00,109.11,109.75,108.02,108.27,281505.0,108.9875,109.6268,107.8987,108.1485,281505.0
2025-02-21 09:40:00,108.28,109.15,108.16,108.85,86159.0,108.1585,109.0275,108.0386,108.7278,86159.0
2025-02-21 09:50:00,108.85,108.85,108.47,108.63,89331.0,108.7278,108.7278,108.3482,108.5081,89331.0
2025-02-21 10:00:00,108.64,108.67,107.99,108.67,134591.0,108.518,108.548,107.8688,108.548,134591.0
2025-02-21 10:10:00,108.63,108.8,108.23,108.29,92312.0,108.5081,108.6779,108.1085,108.1684,92312.0
2025-02-21 10:20:00,108.26,108.28,107.68,107.93,159287.0,108.1385,108.1585,107.5591,107.8088,159287.0
2025-02-21 10:30:00,107.9,108.07,107.57,107.62,83096.0,107.7789,107.9487,107.4492,107.4992,83096.0
2025-02-21 10:40:00,107.59,107.74,107.2,107.45,100727.0,107.4692,107.6191,107.0797,107.3294,100727.0
2025-02-21 10:50:00,107.44,107.5,106.63,106.86,135124.0,107.3194,107.3793,106.5103,106.74,135124.0
2025-02-21 11:00:00,106.87,106.98,106.05,106.16,89307.0,106.75,106.8599,105.931,106.0408,89307.0
2025-02-21 11:10:00,106.16,106.37,105.9,106.16,93000.0,106.0408,106.2506,105.7811,106.0408,93000.0
2025-02-21 11:20:00,106.2,106.3,105.7,105.94,89672.0,106.0808,106.1807,105.5813,105.8211,89672.0
2025-02-21 11:30:00,105.92,106.12,105.85,105.99,87482.0,105.8011,106.0009,105.7312,105.871,87482.0
2025-02-21 11:40:00,106.04,106.13,105.86,106.03,53105.0,105.921,106.0109,105.7412,105.911,53105.0
2025-02-21 11:50:00,105.99,106.14,105.86,106.02,96989.0,105.871,106.0209,105.7412,105.901,96989.0
2025-02-21 12:00:00,106.05,106.42,106.01,106.2,95164.0,105.931,106.3005,105.891,106.0808,95164.0
2025-02-21 12:10:00,106.2,106.2,105.42,105.51,121955.0,106.0808,106.0808,105.3017,105.3916,121955.0
2025-02-21 12:20:00,105.48,105.85,105.28,105.65,91104.0,105.3616,105.7312,105.1618,105.5314,91104.0
2025-02-21 12:30:00,105.65,105.69,104.8,104.84,84822.0,105.5314,105.5714,104.6824,104.7223,84822.0
2025-02-21 12:40:00,104.85,104.89,104.38,104.39,150033.0,104.7323,104.7723,104.2628,104.2728,150033.0
2025-02-21 12:50:00,104.37,104.58,104.09,104.5,164589.0,104.2528,104.4626,103.9732,104.3827,164589.0
2025-02-21 13:00:00,104.51,104.55,104.05,104.14,127010.0,104.3927,104.4326,103.9332,104.0231,127010.0
2025-02-21 13:10:00,104.16,104.54,103.97,104.03,231218.0,104.0431,104.4226,103.8533,103.9132,231218.0
2025-02-21 13:20:00,104.02,104.2,103.75,103.86,97361.0,103.9032,104.083,103.6335,103.7434,97361.0
2025-02-21 13:30:00,103.86,104.33,103.8,104.0,80515.0,103.7434,104.2129,103.6835,103.8833,80515.0
2025-02-21 13:40:00,104.04,104.09,103.68,103.73,81682.0,103.9232,103.9732,103.5636,103.6136,81682.0
2025-02-21 13:50:00,103.75,103.8,103.25,103.28,86612.0,103.6335,103.6835,103.1341,103.1641,86612.0
2025-02-21 14:00:00,103.26,103.32,102.9,102.97,150645.0,103.1441,103.204,102.7845,102.8544,150645.0
2025-02-21 14:10:00,103.01,103.44,102.8,103.07,125784.0,102.8944,103.3239,102.6846,102.9543,125784.0
2025-02-21 14:20:00,103.05,103.2,102.67,102.75,213155.0,102.9343,103.0842,102.5547,102.6347,213155.0
2025-02-21 14:30:00,102.76,102.97,102.63,102.75,114033.0,102.6446,102.8544,102.5148,102.6347,114033.0
2025-02-21 14:40:00,102.76,102.96,102.52,102.67,108492.0,102.6446,102.8444,102.4049,102.5547,108492.0
2025-02-21 14:50:00,102.67,102.93,102.44,102.51,134491.0,102.5547,102.8145,102.325,102.3949,134491.0
2025-02-21 15:00:00,102.49,102.72,102.36,102.48,158737.0,102.375,102.6047,102.2451,102.365,158737.0
2025-02-21 15:10:00,102.48,103.09,102.47,103.05,143095.0,102.365,102.9743,102.355,102.9343,143095.0
2025-02-21 15:20:00,103.03,103.4,102.95,102.97,223861.0,102.9143,103.2839,102.8344,102.8544,223861.0
2025-02-21 15:30:00,102.98,103.63,102.97,103.52,254359.0,102.8644,103.5137,102.8544,103.4038,254359.0
2025-02-21 15:40:00,103.51,103.92,103.26,103.9,220733.0,103.3938,103.8033,103.1441,103.7834,220733.0
2025-02-21 15:50:00,103.93,104.26,103.71,103.8,972243.0,103.8133,104.143,103.5936,103.6835,972243.0
2025-02-24 09:30:00,104.37,104.67,103.63,104.01,453464.0,104.2528,104.5525,103.5137,103.8932,453464.0
2025-02-24 09:40:00,103.96,104.14,103.25,103.42,259241.0,103.8433,104.0231,103.1341,103.3039,259241.0
2025-02-24 09:50:00,103.39,103.53,100.83,100.89,466790.0,103.2739,103.4138,100.7168,100.7767,466790.0
2025-02-24 10:00:00,100.98,101.0,99.33,99.89,613035.0,100.8666,100.8866,99.2185,99.7779,613035.0
2025-02-24 10:10:00,99.83,100.94,99.68,100.29,330875.0,99.7179,100.8267,99.5681,100.1774,330875.0
2025-02-24 10:20:00,100.29,100.58,99.5,99.77,323066.0,100.1774,100.4671,99.3883,99.658,323066.0
2025-02-24 10:30:00,99.8,100.05,98.82,99.11,707635.0,99.688,99.9377,98.7091,98.9987,707635.0
2025-02-24 10:40:00,99.11,99.64,98.77,99.25,394948.0,98.9987,99.5281,98.6591,99.1386,394948.0
2025-02-24 10:50:00,99.25,99.3,98.55,99.11,276052.0,99.1386,99.1885,98.4394,98.9987,276052.0
2025-02-24 11:00:00,99.15,99.42,98.7,99.11,567019.0,99.0387,99.3084,98.5892,98.9987,567019.0
2025-02-24 11:10:00,99.1,100.01,98.81,100.0,491629.0,98.9888,99.8977,98.6991,99.8877,491629.0
2025-02-24 11:20:00,100.0,101.13,100.0,100.69,406101.0,99.8877,101.0165,99.8877,100.577,406101.0
2025-02-24 11:30:00,100.78,100.88,99.99,100.09,227318.0,100.6669,100.7668,99.8778,99.9776,227318.0
2025-02-24 11:40:00,100.11,100.78,100.06,100.7,186068.0,99.9976,100.6669,99.9477,100.587,186068.0
2025-02-24 11:50:00,100.71,100.81,100.36,100.54,134979.0,100.5969,100.6968,100.2473,100.4271,134979.0
2025-02-24 12:00:00,100.48,101.21,100.45,101.08,153401.0,100.3672,101.0964,100.3372,100.9665,153401.0
2025-02-24 12:10:00,101.09,101.35,100.66,101.02,123853.0,100.9765,101.2362,100.547,100.9066,123853.0
2025-02-24 12:20:00,100.96,101.12,100.53,100.59,124644.0,100.8467,101.0065,100.4172,100.4771,124644.0
2025-02-24 12:30:00,100.61,100.89,100.52,100.79,126096.0,100.4971,100.7767,100.4072,100.6769,126096.0
2025-02-24 12:40:00,100.75,101.01,100.69,100.74,133063.0,100.6369,100.8966,100.577,100.6269,133063.0
2025-02-24 12:50:00,100.75,100.75,100.46,100.55,116633.0,100.6369,100.6369,100.3472,100.4371,116633.0
2025-02-24 13:00:00,100.54,100.72,100.38,100.42,76629.0,100.4271,100.6069,100.2673,100.3073,76629.0
2025-02-24 13:10:00,100.43,100.56,100.3,100.45,119715.0,100.3173,100.4471,100.1874,100.3372,119715.0
2025-02-24 13:20:00,100.47,100.47,100.11,100.18,96822.0,100.3572,100.3572,99.9976,100.0675,96822.0
2025-02-24 13:30:00,100.21,100.24,99.72,99.84,112457.0,100.0975,100.1275,99.6081,99.7279,112457.0
2025-02-24 13:40:00,99.85,100.11,99.81,100.06,115899.0,99.7379,99.9976,99.698,99.9477,115899.0
2025-02-24 13:50:00,100.04,100.17,99.72,99.81,99776.0,99.9277,100.0576,99.6081,99.698,99776.0
2025-02-24 14:00:00,99.78,99.94,99.62,99.66,77174.0,99.668,99.8278,99.5082,99.5481,77174.0
2025-02-24 14:10:00,99.63,99.68,99.22,99.33,120883.0,99.5182,99.5681,99.1086,99.2185,120883.0
2025-02-24 14:20:00,99.31,99.54,99.24,99.32,97919.0,99.1985,99.4283,99.1286,99.2085,97919.0
2025-02-24 14:30:00,99.31,99.58,99.18,99.38,93848.0,99.1985,99.4682,99.0687,99.2684,93848.0
2025-02-24 14:40:00,99.43,99.47,99.01,99.06,78300.0,99.3184,99.3583,98.8989,98.9488,78300.0
2025-02-24 14:50:00,99.07,99.38,99.05,99.15,85006.0,98.9588,99.2684,98.9388,99.0387,85006.0
2025-02-24 15:00:00,99.17,99.31,99.05,99.23,92558.0,99.0587,99.1985,98.9388,99.1186,92558.0
2025-02-24 15:10:00,99.23,99.43,99.0,99.16,136256.0,99.1186,99.3184,98.8889,99.0487,136256.0
2025-02-24 15:20:00,99.18,99.19,98.78,98.88,178155.0,99.0687,99.0787,98.6691,98.769,178155.0
2025-02-24 15:30:00,98.88,99.51,98.88,99.2,231966.0,98.769,99.3983,98.769,99.0886,231966.0
2025-02-24 15:40:00,99.2,99.27,98.66,98.77,375153.0,99.0886,99.1586,98.5492,98.6591,375153.0
2025-02-24 15:50:00,98.85,98.95,97.41,97.88,1819272.0,98.739,98.8389,97.3007,97.7701,1819272.0
2025-02-25 09:30:00,97.0,97.04,94.32,95.04,1621610.0,96.8911,96.9311,94.2141,94.9333,1621610.0
2025-02-25 09:40:00,95.04,95.3,93.41,93.76,815435.0,94.9333,95.193,93.3051,93.6548,815435.0
2025-02-25 09:50:00,93.75,93.82,92.48,93.11,854607.0,93.6448,93.7147,92.3762,93.0055,854607.0
2025-02-25 10:00:00,93.17,93.24,92.15,92.9,557144.0,93.0654,93.1353,92.0466,92.7957,557144.0
2025-02-25 10:10:00,92.87,93.09,92.28,92.68,576209.0,92.7657,92.9855,92.1764,92.576,576209.0
2025-02-25 10:20:00,92.7,93.46,92.45,93.12,574881.0,92.5959,93.3551,92.3462,93.0155,574881.0
2025-02-25 10:30:00,93.13,94.54,93.12,94.27,753517.0,93.0255,94.4339,93.0155,94.1642,753517.0
2025-02-25 10:40:00,94.23,94.25,93.35,93.88,300953.0,94.1242,94.1442,93.2452,93.7746,300953.0
2025-02-25 10:50:00,93.88,94.92,93.77,94.67,488169.0,93.7746,94.8134,93.6647,94.5637,488169.0
2025-02-25 11:00:00,94.69,94.72,93.59,93.97,297853.0,94.5837,94.6137,93.4849,93.8645,297853.0
2025-02-25 11:10:00,93.97,94.17,93.13,93.24,297358.0,93.8645,94.0643,93.0255,93.1353,297358.0
2025-02-25 11:20:00,93.25,93.31,92.55,92.61,263234.0,93.1453,93.2053,92.4461,92.506,263234.0
2025-02-25 11:30:00,92.61,92.88,92.04,92.77,273363.0,92.506,92.7757,91.9367,92.6659,273363.0
2025-02-25 11:40:00,92.77,93.22,92.52,93.08,163921.0,92.6659,93.1154,92.4161,92.9755,163921.0
2025-02-25 11:50:00,93.09,94.08,92.96,93.66,325723.0,92.9855,93.9744,92.8556,93.5549,325723.0
2025-02-25 12:00:00,93.62,93.76,93.11,93.12,220263.0,93.5149,93.6548,93.0055,93.0155,220263.0
2025-02-25 12:10:00,93.12,93.34,92.95,93.16,215372.0,93.0155,93.2352,92.8457,93.0554,215372.0
2025-02-25 12:20:00,93.15,93.17,92.77,93.03,227251.0,93.0454,93.0654,92.6659,92.9256,227251.0
2025-02-25 12:30:00,93.03,94.22,92.87,93.97,376675.0,92.9256,94.1142,92.7657,93.8645,376675.0
2025-02-25 12:40:00,93.99,94.24,93.6,93.81,303849.0,93.8845,94.1342,93.4949,93.7047,303849.0
2025-02-25 12:50:00,93.81,94.19,93.66,93.76,484064.0,93.7047,94.0843,93.5549,93.6548,484064.0
2025-02-25 13:00:00,93.76,94.24,93.74,94.04,256183.0,93.6548,94.1342,93.6348,93.9344,256183.0
2025-02-25 13:10:00,94.04,94.16,93.4,93.53,120277.0,93.9344,94.0543,93.2952,93.425,120277.0
2025-02-25 13:20:00,93.54,93.84,93.34,93.37,165236.0,93.435,93.7347,93.2352,93.2652,165236.0
2025-02-25 13:30:00,93.36,93.39,92.88,93.39,184186.0,93.2552,93.2852,92.7757,93.2852,184186.0
2025-02-25 13:40:00,93.36,93.92,93.25,93.77,1343257.0,93.2552,93.8146,93.1453,93.6647,1343257.0
2025-02-25 13:50:00,93.84,93.85,93.03,93.11,124768.0,93.7347,93.7446,92.9256,93.0055,124768.0
2025-02-25 14:00:00,93.08,93.16,92.8,92.9,172561.0,92.9755,93.0554,92.6958,92.7957,172561.0
2025-02-25 14:10:00,92.87,92.95,92.32,92.43,242062.0,92.7657,92.8457,92.2164,92.3262,242062.0
2025-02-25 14:20:00,92.41,92.55,92.27,92.51,190252.0,92.3063,92.4461,92.1664,92.4062,190252.0
2025-02-25 14:30:00,92.47,92.79,92.39,92.6,328978.0,92.3662,92.6858,92.2863,92.4961,328978.0
2025-02-25 14:40:00,92.6,92.64,91.73,91.94,398810.0,92.4961,92.536,91.627,91.8368,398810.0
2025-02-25 14:50:00,91.93,92.15,91.74,91.91,432093.0,91.8268,92.0466,91.637,91.8068,432093.0
2025-02-25 15:00:00,91.89,92.62,91.88,92.38,801724.0,91.7868,92.516,91.7769,92.2763,801724.0
2025-02-25 15:10:00,92.38,93.05,92.32,93.05,254782.0,92.2763,92.9455,92.2164,92.9455,254782.0
2025-02-25 15:20:00,93.03,93.6,92.86,93.31,364126.0,92.9256,93.4949,92.7558,93.2053,364126.0
2025-02-25 15:30:00,93.31,93.45,92.93,92.98,320577.0,93.2053,93.3451,92.8257,92.8756,320577.0
2025-02-25 15:40:00,92.98,93.21,92.66,92.94,481903.0,92.8756,93.1054,92.556,92.8357,481903.0
2025-02-25 15:50:00,92.94,93.12,92.25,93.03,1208905.0,92.8357,93.0155,92.1464,92.9256,1208905.0
2025-02-26 09:30:00,95.85,96.33,94.65,95.73,697791.0,95.7424,96.2219,94.5438,95.6225,697791.0
2025-02-26 09:40:00,95.78,96.18,95.34,95.75,320942.0,95.6725,96.072,95.233,95.6425,320942.0
2025-02-26 09:50:00,95.76,96.23,95.5,96.23,239313.0,95.6525,96.122,95.3928,96.122,239313.0
2025-02-26 10:00:00,96.27,96.48,95.64,96.05,268403.0,96.1619,96.3717,95.5326,95.9422,268403.0
2025-02-26 10:10:00,96.02,96.56,95.93,96.46,234285.0,95.9122,96.4516,95.8223,96.3517,234285.0
2025-02-26 10:20:00,96.45,96.65,95.72,95.77,218546.0,96.3417,96.5415,95.6126,95.6625,218546.0
2025-02-26 10:30:00,95.79,96.05,95.46,95.57,227351.0,95.6825,95.9422,95.3528,95.4627,227351.0
2025-02-26 10:40:00,95.6,95.95,95.5,95.78,212877.0,95.4927,95.8423,95.3928,95.6725,212877.0
2025-02-26 10:50:00,95.75,96.1,95.5,96.05,143380.0,95.6425,95.9921,95.3928,95.9422,143380.0
2025-02-26 11:00:00,96.05,96.22,95.83,95.98,228406.0,95.9422,96.112,95.7224,95.8723,228406.0
2025-02-26 11:10:00,95.98,96.27,95.81,96.18,276655.0,95.8723,96.1619,95.7024,96.072,276655.0
2025-02-26 11:20:00,96.22,96.24,95.87,95.89,135273.0,96.112,96.132,95.7624,95.7824,135273.0
2025-02-26 11:30:00,95.9,96.28,95.85,96.13,542966.0,95.7923,96.1719,95.7424,96.0221,542966.0
2025-02-26 11:40:00,96.12,96.2,95.84,96.15,210814.0,96.0121,96.092,95.7324,96.0421,210814.0
2025-02-26 11:50:00,96.15,96.16,95.83,95.88,98291.0,96.0421,96.0521,95.7224,95.7724,98291.0
2025-02-26 12:00:00,95.86,96.17,95.77,95.92,126240.0,95.7524,96.062,95.6625,95.8123,126240.0
2025-02-26 12:10:00,95.91,96.14,95.55,95.57,121599.0,95.8023,96.0321,95.4427,95.4627,121599.0
2025-02-26 12:20:00,95.63,95.72,95.48,95.66,130720.0,95.5227,95.6126,95.3728,95.5526,130720.0
2025-02-26 12:30:00,95.7,95.78,95.3,95.48,244127.0,95.5926,95.6725,95.193,95.3728,244127.0
2025-02-26 12:40:00,95.47,95.63,95.27,95.31,84335.0,95.3628,95.5227,95.1631,95.203,84335.0
2025-02-26 12:50:00,95.31,95.31,94.56,94.62,263501.0,95.203,95.203,94.4539,94.5138,263501.0
2025-02-26 13:00:00,94.59,94.68,94.3,94.52,145073.0,94.4838,94.5737,94.1941,94.4139,145073.0
2025-02-26 13:10:00,94.52,95.06,94.5,95.01,122960.0,94.4139,94.9533,94.3939,94.9033,122960.0
2025-02-26 13:20:00,95.02,95.08,94.48,94.49,393119.0,94.9133,94.9733,94.3739,94.3839,393119.0
2025-02-26 13:30:00,94.47,94.88,94.4,94.72,177844.0,94.364,94.7735,94.294,94.6137,177844.0
2025-02-26 13:40:00,94.74,94.75,94.41,94.55,74759.0,94.6337,94.6436,94.304,94.4439,74759.0
2025-02-26 13:50:00,94.55,94.63,93.96,94.23,144447.0,94.4439,94.5238,93.8545,94.1242,144447.0
2025-02-26 14:00:00,94.22,94.63,94.11,94.53,331967.0,94.1142,94.5238,94.0044,94.4239,331967.0
2025-02-26 14:10:00,94.53,94.95,94.46,94.94,188804.0,94.4239,94.8434,94.354,94.8334,188804.0
2025-02-26 14:20:00,94.94,95.1,94.58,94.58,139524.0,94.8334,94.9932,94.4738,94.4738,139524.0
2025-02-26 14:30:00,94.58,94.95,94.51,94.84,317119.0,94.4738,94.8434,94.4039,94.7335,317119.0
2025-02-26 14:40:00,94.84,94.93,94.65,94.69,168704.0,94.7335,94.8234,94.5438,94.5837,168704.0
2025-02-26 14:50:00,94.7,94.84,94.45,94.48,117996.0,94.5937,94.7335,94.344,94.3739,117996.0
2025-02-26 15:00:00,94.5,94.69,94.39,94.6,112168.0,94.3939,94.5837,94.284,94.4938,112168.0
2025-02-26 15:10:00,94.61,94.72,94.42,94.68,84410.0,94.5038,94.6137,94.314,94.5737,84410.0
2025-02-26 15:20:00,94.66,95.11,94.52,94.84,135393.0,94.5537,95.0032,94.4139,94.7335,135393.0
2025-02-26 15:30:00,94.81,94.86,94.66,94.79,154310.0,94.7036,94.7535,94.5537,94.6836,154310.0
2025-02-26 15:40:00,94.79,94.82,94.46,94.61,478078.0,94.6836,94.7136,94.354,94.5038,478078.0
2025-02-26 15:50:00,94.61,95.14,94.41,94.9,908594.0,94.5038,95.0332,94.304,94.7935,908594.0
2025-02-27 09:30:00,98.0,98.06,95.81,95.82,792101.0,97.89,97.9499,95.7024,95.7124,792101.0
2025-02-27 09:40:00,95.86,95.92,93.73,94.06,522123.0,95.7524,95.8123,93.6248,93.9544,522123.0
2025-02-27 09:50:00,94.06,94.24,91.87,91.87,441876.0,93.9544,94.1342,91.7669,91.7669,441876.0
2025-02-27 10:00:00,91.88,92.38,90.75,91.91,514869.0,91.7769,92.2763,90.6481,91.8068,514869.0
2025-02-27 10:10:00,91.91,92.86,91.74,92.48,272214.0,91.8068,92.7558,91.637,92.3762,272214.0
2025-02-27 10:20:00,92.47,93.09,92.15,92.74,251009.0,92.3662,92.9855,92.0466,92.6359,251009.0
2025-02-27 10:30:00,92.73,92.84,92.11,92.71,230596.0,92.6259,92.7358,92.0066,92.6059,230596.0
2025-02-27 10:40:00,92.75,93.01,92.54,92.77,202806.0,92.6459,92.9056,92.4361,92.6659,202806.0
2025-02-27 10:50:00,92.74,92.74,91.7,91.77,185898.0,92.6359,92.6359,91.5971,91.667,185898.0
2025-02-27 11:00:00,91.78,92.22,91.62,91.98,297316.0,91.677,92.1165,91.5172,91.8767,297316.0
2025-02-27 11:10:00,92.0,92.95,91.99,92.76,217108.0,91.8967,92.8457,91.8867,92.6559,217108.0
2025-02-27 11:20:00,92.76,92.92,91.87,92.04,214346.0,92.6559,92.8157,91.7669,91.9367,214346.0
2025-02-27 11:30:00,92.0,92.24,91.92,92.21,138133.0,91.8967,92.1365,91.8168,92.1065,138133.0
2025-02-27 11:40:00,92.22,92.79,92.18,92.74,100670.0,92.1165,92.6858,92.0765,92.6359,100670.0
2025-02-27 11:50:00,92.74,92.79,92.29,92.39,156594.0,92.6359,92.6858,92.1864,92.2863,156594.0
2025-02-27 12:00:00,92.41,92.8,92.2,92.59,151636.0,92.3063,92.6958,92.0965,92.4861,151636.0
2025-02-27 12:10:00,92.63,93.02,92.38,92.44,173700.0,92.526,92.9156,92.2763,92.3362,173700.0
2025-02-27 12:20:00,92.42,92.84,92.31,92.83,118068.0,92.3163,92.7358,92.2064,92.7258,118068.0
2025-02-27 12:30:00,92.83,93.0,92.64,92.73,103252.0,92.7258,92.8956,92.536,92.6259,103252.0
2025-02-27 12:40:00,92.72,92.72,92.34,92.57,98563.0,92.6159,92.6159,92.2363,92.4661,98563.0
2025-02-27 12:50:00,92.58,92.71,92.35,92.48,142209.0,92.4761,92.6059,92.2463,92.3762,142209.0
2025-02-27 13:00:00,92.47,92.56,92.22,92.35,297840.0,92.3662,92.4561,92.1165,92.2463,297840.0
2025-02-27 13:10:00,92.36,92.62,92.1,92.23,478991.0,92.2563,92.516,91.9966,92.1265,478991.0
2025-02-27 13:20:00,92.22,92.55,92.04,92.25,248801.0,92.1165,92.4461,91.9367,92.1464,248801.0
2025-02-27 13:30:00,92.3,92.69,92.17,92.3,411543.0,92.1964,92.586,92.0665,92.1964,411543.0
2025-02-27 13:40:00,92.27,92.33,91.95,92.11,185346.0,92.1664,92.2264,91.8468,92.0066,185346.0
2025-02-27 13:50:00,92.09,92.17,91.88,91.88,111491.0,91.9866,92.0665,91.7769,91.7769,111491.0
2025-02-27 14:00:00,91.89,91.89,90.95,91.03,482820.0,91.7868,91.7868,90.8479,90.9278,482820.0
2025-02-27 14:10:00,91.03,91.29,90.58,90.84,293704.0,90.9278,91.1875,90.4783,90.738,293704.0
2025-02-27 14:20:00,90.84,90.94,90.13,90.15,305063.0,90.738,90.8379,90.0288,90.0488,305063.0
2025-02-27 14:30:00,90.15,90.18,89.14,89.59,876401.0,90.0488,90.0788,89.0399,89.4894,876401.0
2025-02-27 14:40:00,89.59,89.9,89.14,89.6,576065.0,89.4894,89.7991,89.0399,89.4994,576065.0
2025-02-27 14:50:00,89.62,90.0,89.44,89.63,282418.0,89.5194,89.899,89.3396,89.5294,282418.0
2025-02-27 15:00:00,89.62,89.76,88.52,89.09,1058019.0,89.5194,89.6592,88.4206,88.99,1058019.0
2025-02-27 15:10:00,89.08,89.29,88.5,88.55,353861.0,88.98,89.1898,88.4007,88.4506,353861.0
2025-02-27 15:20:00,88.5,88.93,88.01,88.09,397809.0,88.4007,88.8302,87.9112,87.9911,397809.0
2025-02-27 15:30:00,88.07,88.64,88.06,88.11,366855.0,87.9711,88.5405,87.9611,88.0111,366855.0
2025-02-27 15:40:00,88.09,88.22,87.56,87.95,513977.0,87.9911,88.121,87.4617,87.8513,513977.0
2025-02-27 15:50:00,87.95,88.2,87.28,87.52,1657376.0,87.8513,88.101,87.182,87.4218,1657376.0
2025-02-28 09:30:00,87.26,88.58,86.13,88.15,1043949.0,87.162,88.4806,86.0333,88.051,1043949.0
2025-02-28 09:40:00,88.23,89.77,87.3,89.14,657200.0,88.131,89.6692,87.202,89.0399,657200.0
2025-02-28 09:50:00,89.13,89.72,88.23,89.09,684775.0,89.0299,89.6193,88.131,88.99,684775.0
2025-02-28 10:00:00,89.06,90.09,88.71,90.05,636840.0,88.96,89.9889,88.6104,89.9489,636840.0
2025-02-28 10:10:00,90.04,91.53,89.71,90.91,959367.0,89.9389,91.4273,89.6093,90.8079,959367.0
2025-02-28 10:20:00,91.03,92.0,90.81,91.65,783299.0,90.9278,91.8967,90.7081,91.5471,783299.0
2025-02-28 10:30:00,91.67,92.08,90.89,91.03,366594.0,91.5671,91.9766,90.788,90.9278,366594.0
2025-02-28 10:40:00,91.03,91.25,90.59,90.92,243759.0,90.9278,91.1476,90.4883,90.8179,243759.0
2025-02-28 10:50:00,90.93,91.98,90.84,91.83,298974.0,90.8279,91.8767,90.738,91.7269,298974.0
2025-02-28 11:00:00,91.81,92.03,91.51,91.82,231092.0,91.7069,91.9267,91.4073,91.7169,231092.0
2025-02-28 11:10:00,91.81,91.89,90.92,91.5,215103.0,91.7069,91.7868,90.8179,91.3973,215103.0
2025-02-28 11:20:00,91.51,91.86,90.62,90.68,191178.0,91.4073,91.7569,90.5183,90.5782,191178.0
2025-02-28 11:30:00,90.68,91.56,90.57,91.56,192366.0,90.5782,91.4572,90.4683,91.4572,192366.0
2025-02-28 11:40:00,91.52,91.76,91.4,91.47,148168.0,91.4173,91.657,91.2974,91.3673,148168.0
2025-02-28 11:50:00,91.48,91.5,91.1,91.29,145153.0,91.3773,91.3973,90.9977,91.1875,145153.0
2025-02-28 12:00:00,91.28,91.35,91.03,91.07,146259.0,91.1775,91.2475,90.9278,90.9678,146259.0
2025-02-28 12:10:00,91.08,91.32,90.92,91.3,110828.0,90.9778,91.2175,90.8179,91.1975,110828.0
2025-02-28 12:20:00,91.3,91.3,90.72,90.82,110557.0,91.1975,91.1975,90.6182,90.7181,110557.0
2025-02-28 12:30:00,90.85,90.92,90.66,90.7,104830.0,90.748,90.8179,90.5582,90.5982,104830.0
2025-02-28 12:40:00,90.7,90.74,89.67,89.67,186297.0,90.5982,90.6381,89.5693,89.5693,186297.0
2025-02-28 12:50:00,89.69,89.88,89.22,89.23,168928.0,89.5893,89.7791,89.1198,89.1298,168928.0
2025-02-28 13:00:00,89.2,89.7,89.14,89.24,232818.0,89.0999,89.5993,89.0399,89.1398,232818.0
2025-02-28 13:10:00,89.22,89.3,88.6,88.86,232157.0,89.1198,89.1998,88.5005,88.7603,232157.0
2025-02-28 13:20:00,88.9,89.6,88.8,89.56,166481.0,88.8002,89.4994,88.7003,89.4595,166481.0
2025-02-28 13:30:00,89.51,90.05,89.39,89.91,240296.0,89.4095,89.9489,89.2897,89.8091,240296.0
2025-02-28 13:40:00,89.91,90.44,89.76,90.42,274159.0,89.8091,90.3385,89.6592,90.3185,274159.0
2025-02-28 13:50:00,90.42,90.54,89.73,89.73,204707.0,90.3185,90.4384,89.6293,89.6293,204707.0
2025-02-28 14:00:00,89.71,90.16,89.7,89.91,157908.0,89.6093,90.0588,89.5993,89.8091,157908.0
2025-02-28 14:10:00,89.92,90.17,89.84,90.15,124357.0,89.8191,90.0688,89.7392,90.0488,124357.0
2025-02-28 14:20:00,90.15,90.57,90.15,90.29,140754.0,90.0488,90.4683,90.0488,90.1886,140754.0
2025-02-28 14:30:00,90.3,90.87,90.19,90.77,164901.0,90.1986,90.768,90.0888,90.6681,164901.0
2025-02-28 14:40:00,90.83,91.27,90.79,91.23,138321.0,90.728,91.1675,90.6881,91.1276,138321.0
2025-02-28 14:50:00,91.23,91.34,90.99,91.27,144149.0,91.1276,91.2375,90.8879,91.1675,144149.0
2025-02-28 15:00:00,91.25,91.82,91.2,91.79,173069.0,91.1476,91.7169,91.0976,91.687,173069.0
2025-02-28 15:10:00,91.79,91.82,91.25,91.33,188306.0,91.687,91.7169,91.1476,91.2275,188306.0
2025-02-28 15:20:00,91.31,91.34,90.84,91.27,194095.0,91.2075,91.2375,90.738,91.1675,194095.0
2025-02-28 15:30:00,91.27,91.29,90.43,90.68,318017.0,91.1675,91.1875,90.3285,90.5782,318017.0
2025-02-28 15:40:00,90.67,90.94,90.52,90.64,401838.0,90.5682,90.8379,90.4184,90.5383,401838.0
2025-02-28 15:50:00,90.65,91.88,90.51,91.83,1842591.0,90.5482,91.7769,90.4084,91.7269,1842591.0
2025-03-03 09:30:00,92.0,92.88,89.53,89.68,1200831.0,91.8967,92.7757,89.4295,89.5793,1200831.0
2025-03-03 09:40:00,89.7,90.38,88.5,89.61,931009.0,89.5993,90.2785,88.4007,89.5094,931009.0
2025-03-03 09:50:00,89.67,90.14,88.72,88.93,753480.0,89.5693,90.0388,88.6204,88.8302,753480.0
2025-03-03 10:00:00,88.85,89.27,88.03,88.27,718111.0,88.7503,89.1698,87.9312,88.1709,718111.0
2025-03-03 10:10:00,88.29,88.89,87.92,88.27,302030.0,88.1909,88.7902,87.8213,88.1709,302030.0
2025-03-03 10:20:00,88.24,90.66,88.22,90.59,616666.0,88.1409,90.5582,88.121,90.4883,616666.0
2025-03-03 10:30:00,90.6,91.09,89.11,89.53,391467.0,90.4983,90.9877,89.01,89.4295,391467.0
2025-03-03 10:40:00,89.5,90.2,89.28,89.31,202490.0,89.3995,90.0987,89.1798,89.2097,202490.0
2025-03-03 10:50:00,89.36,89.76,89.05,89.05,172926.0,89.2597,89.6592,88.95,88.95,172926.0
2025-03-03 11:00:00,89.06,90.1,89.05,89.8,159181.0,88.96,89.9989,88.95,89.6992,159181.0
2025-03-03 11:10:00,89.8,90.07,89.5,89.94,103016.0,89.6992,89.9689,89.3995,89.839,103016.0
2025-03-03 11:20:00,89.89,90.25,89.7,89.84,105496.0,89.7891,90.1487,89.5993,89.7392,105496.0
2025-03-03 11:30:00,89.87,90.17,89.51,89.75,181733.0,89.7691,90.0688,89.4095,89.6493,181733.0
2025-03-03 11:40:00,89.77,90.0,89.38,89.91,130024.0,89.6692,89.899,89.2797,89.8091,130024.0
2025-03-03 11:50:00,89.93,90.66,89.88,90.51,154017.0,89.829,90.5582,89.7791,90.4084,154017.0
2025-03-03 12:00:00,90.48,90.79,90.1,90.7,128044.0,90.3784,90.6881,89.9989,90.5982,128044.0
2025-03-03 12:10:00,90.7,91.09,90.56,90.75,189683.0,90.5982,90.9877,90.4583,90.6481,189683.0
2025-03-03 12:20:00,90.74,90.9,90.65,90.74,88820.0,90.6381,90.798,90.5482,90.6381,88820.0
2025-03-03 12:30:00,90.75,90.85,90.26,90.41,89649.0,90.6481,90.748,90.1587,90.3085,89649.0
2025-03-03 12:40:00,90.42,90.79,90.07,90.29,82797.0,90.3185,90.6881,89.9689,90.1886,82797.0
2025-03-03 12:50:00,90.28,90.32,89.77,89.92,141866.0,90.1787,90.2186,89.6692,89.8191,141866.0
2025-03-03 13:00:00,89.9,89.99,88.95,89.0,413357.0,89.7991,89.889,88.8501,88.9001,413357.0
2025-03-03 13:10:00,89.0,89.1,88.33,88.97,208302.0,88.9001,89.0,88.2308,88.8701,208302.0
2025-03-03 13:20:00,88.94,89.17,88.48,88.49,191999.0,88.8402,89.0699,88.3807,88.3907,191999.0
2025-03-03 13:30:00,88.55,88.84,88.2,88.3,129326.0,88.4506,88.7403,88.101,88.2009,129326.0
2025-03-03 13:40:00,88.3,89.28,88.28,88.8,206084.0,88.2009,89.1798,88.1809,88.7003,206084.0
2025-03-03 13:50:00,88.84,89.0,88.63,88.91,97869.0,88.7403,88.9001,88.5305,88.8102,97869.0
2025-03-03 14:00:00,88.9,89.39,88.9,89.25,184857.0,88.8002,89.2897,88.8002,89.1498,184857.0
2025-03-03 14:10:00,89.26,89.46,88.55,88.63,198433.0,89.1598,89.3596,88.4506,88.5305,198433.0
2025-03-03 14:20:00,88.63,88.85,88.43,88.47,169507.0,88.5305,88.7503,88.3307,88.3707,169507.0
2025-03-03 14:30:00,88.46,88.95,88.44,88.9,155668.0,88.3607,88.8501,88.3407,88.8002,155668.0
2025-03-03 14:40:00,88.92,89.15,88.24,88.28,132653.0,88.8202,89.0499,88.1409,88.1809,132653.0
2025-03-03 14:50:00,88.3,88.53,87.25,87.28,261816.0,88.2009,88.4306,87.1521,87.182,261816.0
2025-03-03 15:00:00,87.28,87.29,86.43,86.45,379113.0,87.182,87.192,86.333,86.353,379113.0
2025-03-03 15:10:00,86.47,86.6,85.8,85.84,424345.0,86.3729,86.5028,85.7037,85.7436,424345.0
2025-03-03 15:20:00,85.84,86.1,85.22,85.33,411913.0,85.7436,86.0033,85.1243,85.2342,411913.0
2025-03-03 15:30:00,85.3,85.75,85.12,85.29,510311.0,85.2042,85.6537,85.0244,85.1943,510311.0
2025-03-03 15:40:00,85.28,85.38,84.87,85.14,816032.0,85.1843,85.2842,84.7747,85.0444,816032.0
2025-03-03 15:50:00,85.12,85.96,85.06,85.83,1364469.0,85.0244,85.8635,84.9645,85.7337,1364469.0
2025-03-04 09:30:00,85.32,86.73,84.41,85.79,784111.0,85.2242,86.6326,84.3152,85.6937,784111.0
2025-03-04 09:40:00,85.79,86.64,84.48,86.24,672048.0,85.6937,86.5427,84.3852,86.1432,672048.0
2025-03-04 09:50:00,86.3,86.57,85.11,85.11,544342.0,86.2031,86.4728,85.0145,85.0145,544342.0
2025-03-04 10:00:00,85.1,85.1,83.95,84.47,412441.0,85.0045,85.0045,83.8558,84.3752,412441.0
2025-03-04 10:10:00,84.41,85.14,83.56,83.58,308379.0,84.3152,85.0444,83.4662,83.4862,308379.0
2025-03-04 10:20:00,83.6,84.17,83.24,83.93,335769.0,83.5062,84.0755,83.1466,83.8358,335769.0
2025-03-04 10:30:00,83.92,84.28,83.63,83.98,266848.0,83.8258,84.1854,83.5361,83.8857,266848.0
2025-03-04 10:40:00,83.91,85.01,83.75,84.97,282442.0,83.8158,84.9146,83.656,84.8746,282442.0
2025-03-04 10:50:00,84.97,85.17,84.37,85.12,261035.0,84.8746,85.0744,84.2753,85.0244,261035.0
2025-03-04 11:00:00,85.07,85.41,84.61,84.75,273927.0,84.9745,85.3141,84.515,84.6549,273927.0
2025-03-04 11:10:00,84.75,85.58,84.55,85.28,411745.0,84.6549,85.4839,84.4551,85.1843,411745.0
2025-03-04 11:20:00,85.28,85.62,84.68,84.95,286394.0,85.1843,85.5239,84.5849,84.8546,286394.0
2025-03-04 11:30:00,84.94,85.74,84.94,85.57,187038.0,84.8447,85.6438,84.8447,85.4739,187038.0
2025-03-04 11:40:00,85.54,86.44,85.51,86.36,224277.0,85.444,86.343,85.414,86.2631,224277.0
2025-03-04 11:50:00,86.35,87.34,86.2,87.03,385635.0,86.2531,87.242,86.1032,86.9323,385635.0
2025-03-04 12:00:00,87.04,87.17,86.49,86.78,267346.0,86.9423,87.0721,86.3929,86.6826,267346.0
2025-03-04 12:10:00,86.76,87.45,86.75,87.4,260321.0,86.6626,87.3518,86.6526,87.3019,260321.0
2025-03-04 12:20:00,87.36,88.5,87.33,88.09,306738.0,87.2619,88.4007,87.232,87.9911,306738.0
2025-03-04 12:30:00,88.07,88.41,87.51,88.22,152336.0,87.9711,88.3108,87.4118,88.121,152336.0
2025-03-04 12:40:00,88.2,88.67,87.87,88.54,319472.0,88.101,88.5705,87.7714,88.4406,319472.0
2025-03-04 12:50:00,88.55,88.58,87.99,88.22,291332.0,88.4506,88.4806,87.8912,88.121,291332.0
2025-03-04 13:00:00,88.22,89.07,88.04,89.05,238847.0,88.121,88.97,87.9412,88.95,238847.0
2025-03-04 13:10:00,89.04,89.8,88.7,88.98,398591.0,88.94,89.6992,88.6004,88.8801,398591.0
2025-03-04 13:20:00,89.0,89.4,88.54,88.57,298104.0,88.9001,89.2996,88.4406,88.4706,298104.0
2025-03-04 13:30:00,88.55,89.23,88.33,89.09,194416.0,88.4506,89.1298,88.2308,88.99,194416.0
2025-03-04 13:40:00,89.11,89.44,88.95,89.28,129037.0,89.01,89.3396,88.8501,89.1798,129037.0
2025-03-04 13:50:00,89.29,90.08,89.18,89.83,155658.0,89.1898,89.9789,89.0799,89.7292,155658.0
2025-03-04 14:00:00,89.83,90.7,89.8,90.24,230627.0,89.7292,90.5982,89.6992,90.1387,230627.0
2025-03-04 14:10:00,90.25,90.86,89.92,90.81,241494.0,90.1487,90.758,89.8191,90.7081,241494.0
2025-03-04 14:20:00,90.8,91.59,90.74,90.84,373617.0,90.6981,91.4872,90.6381,90.738,373617.0
2025-03-04 14:30:00,90.84,91.13,90.66,91.01,235885.0,90.738,91.0277,90.5582,90.9078,235885.0
2025-03-04 14:40:00,91.01,91.19,90.79,90.95,197251.0,90.9078,91.0876,90.6881,90.8479,197251.0
2025-03-04 14:50:00,90.97,91.38,90.88,91.25,159346.0,90.8679,91.2774,90.778,91.1476,159346.0
2025-03-04 15:00:00,91.23,91.48,90.92,91.24,213044.0,91.1276,91.3773,90.8179,91.1376,213044.0
2025-03-04 15:10:00,91.21,91.65,91.19,91.52,317002.0,91.1076,91.5471,91.0876,91.4173,317002.0
2025-03-04 15:20:00,91.52,91.82,91.14,91.15,363845.0,91.4173,91.7169,91.0377,91.0477,363845.0
2025-03-04 15:30:00,91.16,91.22,89.51,89.51,469718.0,91.0577,91.1176,89.4095,89.4095,469718.0
2025-03-04 15:40:00,89.49,89.89,88.8,88.81,394908.0,89.3895,89.7891,88.7003,88.7103,394908.0
2025-03-04 15:50:00,88.81,88.85,87.72,88.36,1501745.0,88.7103,88.7503,87.6215,88.2608,1501745.0
2025-03-05 09:30:00,88.92,88.99,85.18,85.94,1480614.0,88.8202,88.8901,85.0844,85.8435,1480614.0
2025-03-05 09:40:00,85.95,87.64,85.95,86.47,665214.0,85.8535,87.5416,85.8535,86.3729,665214.0
2025-03-05 09:50:00,86.47,87.38,85.99,86.18,429395.0,86.3729,87.2819,85.8935,86.0833,429395.0
2025-03-05 10:00:00,86.26,87.75,86.23,87.21,487455.0,86.1632,87.6515,86.1332,87.1121,487455.0
2025-03-05 10:10:00,87.24,87.6,86.29,86.44,397166.0,87.1421,87.5017,86.1931,86.343,397166.0
2025-03-05 10:20:00,86.41,86.95,85.96,86.5,375192.0,86.313,86.8524,85.8635,86.4029,375192.0
2025-03-05 10:30:00,86.58,87.17,86.34,87.1,237968.0,86.4828,87.0721,86.2431,87.0022,237968.0
2025-03-05 10:40:00,87.07,87.49,86.64,87.33,241941.0,86.9723,87.3918,86.5427,87.232,241941.0
2025-03-05 10:50:00,87.26,87.74,86.86,87.07,365276.0,87.162,87.6415,86.7625,86.9723,365276.0
2025-03-05 11:00:00,87.09,87.22,86.77,86.98,330096.0,86.9922,87.1221,86.6726,86.8824,330096.0
2025-03-05 11:10:00,86.98,87.33,86.62,87.01,340501.0,86.8824,87.232,86.5228,86.9123,340501.0
2025-03-05 11:20:00,87.0,87.2,86.84,87.0,241061.0,86.9023,87.1021,86.7425,86.9023,241061.0
2025-03-05 11:30:00,87.02,87.17,86.66,87.02,237416.0,86.9223,87.0721,86.5627,86.9223,237416.0
2025-03-05 11:40:00,87.02,87.14,86.85,87.01,273239.0,86.9223,87.0422,86.7525,86.9123,273239.0
2025-03-05 11:50:00,86.98,87.75,86.87,87.65,450575.0,86.8824,87.6515,86.7725,87.5516,450575.0
2025-03-05 12:00:00,87.63,88.1,87.25,87.53,420813.0,87.5316,88.0011,87.1521,87.4317,420813.0
2025-03-05 12:10:00,87.53,87.76,87.24,87.73,396685.0,87.4317,87.6615,87.1421,87.6315,396685.0
2025-03-05 12:20:00,87.71,88.25,87.58,88.21,291161.0,87.6115,88.1509,87.4817,88.111,291161.0
2025-03-05 12:30:00,88.21,88.26,88.0,88.25,258653.0,88.111,88.1609,87.9012,88.1509,258653.0
2025-03-05 12:40:00,88.27,88.48,87.55,87.87,486520.0,88.1709,88.3807,87.4517,87.7714,486520.0
2025-03-05 12:50:00,87.89,88.91,87.88,88.58,346518.0,87.7913,88.8102,87.7814,88.4806,346518.0
2025-03-05 13:00:00,88.58,88.98,87.76,87.9,343992.0,88.4806,88.8801,87.6615,87.8013,343992.0
2025-03-05 13:10:00,87.95,88.34,87.77,88.18,383759.0,87.8513,88.2408,87.6715,88.081,383759.0
2025-03-05 13:20:00,88.14,88.86,88.02,88.58,205854.0,88.0411,88.7603,87.9212,88.4806,205854.0
2025-03-05 13:30:00,88.59,88.63,87.86,88.06,242474.0,88.4906,88.5305,87.7614,87.9611,242474.0
2025-03-05 13:40:00,88.06,88.38,87.86,88.29,121848.0,87.9611,88.2808,87.7614,88.1909,121848.0
2025-03-05 13:50:00,88.31,88.66,88.24,88.54,190547.0,88.2109,88.5605,88.1409,88.4406,190547.0
2025-03-05 14:00:00,88.54,89.11,88.23,89.1,299644.0,88.4406,89.01,88.131,89.0,299644.0
2025-03-05 14:10:00,89.09,89.68,89.02,89.28,343841.0,88.99,89.5793,88.9201,89.1798,343841.0
2025-03-05 14:20:00,89.3,89.9,88.95,89.03,370028.0,89.1998,89.7991,88.8501,88.9301,370028.0
2025-03-05 14:30:00,89.06,89.55,89.0,89.18,248645.0,88.96,89.4495,88.9001,89.0799,248645.0
2025-03-05 14:40:00,89.2,89.48,88.92,89.38,280601.0,89.0999,89.3796,88.8202,89.2797,280601.0
2025-03-05 14:50:00,89.37,89.57,89.05,89.19,226875.0,89.2697,89.4695,88.95,89.0899,226875.0
2025-03-05 15:00:00,89.21,89.76,89.17,89.68,247980.0,89.1099,89.6592,89.0699,89.5793,247980.0
2025-03-05 15:10:00,89.67,89.9,89.24,89.52,643864.0,89.5693,89.7991,89.1398,89.4195,643864.0
2025-03-05 15:20:00,89.53,89.8,89.27,89.72,440746.0,89.4295,89.6992,89.1698,89.6193,440746.0
2025-03-05 15:30:00,89.71,89.95,89.5,89.82,580628.0,89.6093,89.849,89.3995,89.7192,580628.0
2025-03-05 15:40:00,89.82,89.85,89.45,89.55,479588.0,89.7192,89.7491,89.3496,89.4495,479588.0
2025-03-05 15:50:00,89.57,90.74,89.31,90.24,2063197.0,89.4695,90.6381,89.2097,90.1387,2063197.0
2025-03-06 09:30:00,74.08,74.89,71.65,73.12,6550698.0,73.9968,74.8059,71.5696,73.0379,6550698.0
2025-03-06 09:40:00,73.13,73.74,72.21,73.53,3326726.0,73.0479,73.6572,72.1289,73.4475,3326726.0
2025-03-06 09:50:00,73.53,74.62,73.41,74.11,3257943.0,73.4475,74.5362,73.3276,74.0268,3257943.0
2025-03-06 10:00:00,74.07,75.19,73.56,74.7,2428415.0,73.9869,75.1056,73.4774,74.6161,2428415.0
2025-03-06 10:10:00,74.7,75.33,74.18,74.99,1947447.0,74.6161,75.2454,74.0967,74.9058,1947447.0
2025-03-06 10:20:00,74.98,75.4,73.77,74.38,1472070.0,74.8958,75.3154,73.6872,74.2965,1472070.0
2025-03-06 10:30:00,74.36,75.59,74.34,75.47,1298738.0,74.2765,75.5051,74.2566,75.3853,1298738.0
2025-03-06 10:40:00,75.48,75.77,75.0,75.3,1164895.0,75.3953,75.6849,74.9158,75.2155,1164895.0
2025-03-06 10:50:00,75.3,75.56,74.58,74.73,1352815.0,75.2155,75.4752,74.4963,74.6461,1352815.0
2025-03-06 11:00:00,74.73,75.29,74.64,75.26,831478.0,74.6461,75.2055,74.5562,75.1755,831478.0
2025-03-06 11:10:00,75.27,75.63,74.73,74.79,856312.0,75.1855,75.5451,74.6461,74.706,856312.0
2025-03-06 11:20:00,74.77,75.04,74.25,74.64,978446.0,74.6861,74.9558,74.1667,74.5562,978446.0
2025-03-06 11:30:00,74.65,75.04,74.15,74.6,770195.0,74.5662,74.9558,74.0668,74.5163,770195.0
2025-03-06 11:40:00,74.61,74.85,74.2,74.39,761446.0,74.5262,74.766,74.1167,74.3065,761446.0
2025-03-06 11:50:00,74.39,74.83,74.25,74.37,680608.0,74.3065,74.746,74.1667,74.2865,680608.0
2025-03-06 12:00:00,74.36,74.61,73.51,74.03,1171654.0,74.2765,74.5262,73.4275,73.9469,1171654.0
2025-03-06 12:10:00,74.07,74.07,73.18,73.62,823538.0,73.9869,73.9869,73.0979,73.5374,823538.0
2025-03-06 12:20:00,73.63,74.23,73.35,73.44,627582.0,73.5473,74.1467,73.2677,73.3576,627582.0
2025-03-06 12:30:00,73.43,73.93,73.22,73.25,460067.0,73.3476,73.847,73.1378,73.1678,460067.0
2025-03-06 12:40:00,73.28,73.73,73.08,73.25,722945.0,73.1977,73.6472,72.998,73.1678,722945.0
2025-03-06 12:50:00,73.28,74.3,73.01,74.21,708152.0,73.1977,74.2166,72.928,74.1267,708152.0
2025-03-06 13:00:00,74.19,74.75,74.05,74.08,600921.0,74.1067,74.6661,73.9669,73.9968,600921.0
2025-03-06 13:10:00,74.09,74.24,73.58,74.16,427480.0,74.0068,74.1567,73.4974,74.0768,427480.0
2025-03-06 13:20:00,74.15,74.5,74.0,74.12,469018.0,74.0668,74.4164,73.9169,74.0368,469018.0
2025-03-06 13:30:00,74.11,74.36,73.72,73.73,504087.0,74.0268,74.2765,73.6372,73.6472,504087.0
2025-03-06 13:40:00,73.73,74.03,73.58,73.81,465051.0,73.6472,73.9469,73.4974,73.7271,465051.0
2025-03-06 13:50:00,73.81,74.15,73.66,74.09,634392.0,73.7271,74.0668,73.5773,74.0068,634392.0
2025-03-06 14:00:00,74.11,74.19,73.6,73.61,460432.0,74.0268,74.1067,73.5174,73.5274,460432.0
2025-03-06 14:10:00,73.61,73.7,72.99,73.1,642832.0,73.5274,73.6173,72.9081,73.0179,642832.0
2025-03-06 14:20:00,73.09,73.48,72.78,73.24,560151.0,73.008,73.3975,72.6983,73.1578,560151.0
2025-03-06 14:30:00,73.24,73.53,72.9,73.09,521520.0,73.1578,73.4475,72.8182,73.008,521520.0
2025-03-06 14:40:00,73.09,74.32,73.06,74.22,492208.0,73.008,74.2366,72.978,74.1367,492208.0
2025-03-06 14:50:00,74.22,74.75,73.01,73.05,805601.0,74.1367,74.6661,72.928,72.968,805601.0
2025-03-06 15:00:00,73.02,73.88,72.79,73.37,531061.0,72.938,73.7971,72.7083,73.2876,531061.0
2025-03-06 15:10:00,73.35,73.5,72.96,73.1,617794.0,73.2677,73.4175,72.8781,73.0179,617794.0
2025-03-06 15:20:00,73.09,73.17,72.35,72.59,904866.0,73.008,73.0879,72.2688,72.5085,904866.0
2025-03-06 15:30:00,72.6,73.11,72.38,72.49,856987.0,72.5185,73.0279,72.2988,72.4086,856987.0
2025-03-06 15:40:00,72.49,72.6,72.05,72.48,1324625.0,72.4086,72.5185,71.9691,72.3986,1324625.0
2025-03-06 15:50:00,72.48,72.66,72.01,72.23,2959371.0,72.3986,72.5784,71.9292,72.1489,2959371.0
2025-03-07 09:30:00,71.96,72.33,68.75,69.64,2799156.0,71.8792,72.2488,68.6728,69.5618,2799156.0
2025-03-07 09:40:00,69.56,70.41,69.15,70.3,1972143.0,69.4819,70.331,69.0724,70.2211,1972143.0
2025-03-07 09:50:00,70.29,71.65,70.28,70.39,1587860.0,70.2111,71.5696,70.2011,70.311,1587860.0
2025-03-07 10:00:00,70.42,70.62,69.67,70.07,1029894.0,70.341,70.5407,69.5918,69.9913,1029894.0
2025-03-07 10:10:00,70.1,70.32,68.95,69.34,884802.0,70.0213,70.2411,68.8726,69.2622,884802.0
2025-03-07 10:20:00,69.38,69.93,68.59,68.76,862675.0,69.3021,69.8515,68.513,68.6828,862675.0
2025-03-07 10:30:00,68.76,68.76,67.55,67.77,1197170.0,68.6828,68.6828,67.4742,67.6939,1197170.0
2025-03-07 10:40:00,67.8,69.18,67.37,69.04,1231560.0,67.7239,69.1023,67.2944,68.9625,1231560.0
2025-03-07 10:50:00,69.03,69.36,68.46,68.84,745960.0,68.9525,69.2821,68.3832,68.7627,745960.0
2025-03-07 11:00:00,68.8,69.29,68.48,69.08,608194.0,68.7228,69.2122,68.4031,69.0025,608194.0
2025-03-07 11:10:00,69.08,69.42,68.64,68.83,639483.0,69.0025,69.3421,68.5629,68.7527,639483.0
2025-03-07 11:20:00,68.85,69.04,68.2,68.27,437333.0,68.7727,68.9625,68.1234,68.1934,437333.0
2025-03-07 11:30:00,68.29,68.69,67.81,67.92,608027.0,68.2133,68.6129,67.7339,67.8438,608027.0
2025-03-07 11:40:00,67.92,68.3,67.66,67.83,915914.0,67.8438,68.2233,67.584,67.7539,915914.0
2025-03-07 11:50:00,67.83,68.05,67.28,67.74,574345.0,67.7539,67.9736,67.2045,67.664,574345.0
2025-03-07 12:00:00,67.75,68.71,67.69,68.38,775630.0,67.6739,68.6329,67.614,68.3032,775630.0
2025-03-07 12:10:00,68.39,68.45,67.72,67.81,467769.0,68.3132,68.3732,67.644,67.7339,467769.0
2025-03-07 12:20:00,67.81,68.74,67.68,68.68,520194.0,67.7339,68.6628,67.604,68.6029,520194.0
2025-03-07 12:30:00,68.66,69.05,68.33,68.67,502682.0,68.5829,68.9725,68.2533,68.5929,502682.0
2025-03-07 12:40:00,68.63,69.44,68.6,69.09,468125.0,68.553,69.3621,68.523,69.0124,468125.0
2025-03-07 12:50:00,69.09,69.58,68.42,68.73,535909.0,69.0124,69.5019,68.3432,68.6528,535909.0
2025-03-07 13:00:00,68.73,70.09,68.67,69.62,620212.0,68.6528,70.0113,68.5929,69.5418,620212.0
2025-03-07 13:10:00,69.61,69.86,69.27,69.37,423370.0,69.5319,69.7816,69.1922,69.2921,423370.0
2025-03-07 13:20:00,69.33,69.62,69.02,69.07,298331.0,69.2522,69.5418,68.9425,68.9925,298331.0
2025-03-07 13:30:00,69.1,69.8,69.07,69.73,501347.0,69.0224,69.7216,68.9925,69.6517,501347.0
2025-03-07 13:40:00,69.73,69.82,69.29,69.48,345628.0,69.6517,69.7416,69.2122,69.402,345628.0
2025-03-07 13:50:00,69.48,69.7,69.31,69.42,329100.0,69.402,69.6218,69.2322,69.3421,329100.0
2025-03-07 14:00:00,69.41,69.65,69.1,69.14,384017.0,69.3321,69.5718,69.0224,69.0624,384017.0
2025-03-07 14:10:00,69.16,69.78,69.16,69.76,306361.0,69.0824,69.7017,69.0824,69.6817,306361.0
2025-03-07 14:20:00,69.74,70.29,69.52,70.24,567205.0,69.6617,70.2111,69.442,70.1612,567205.0
2025-03-07 14:30:00,70.25,70.84,70.06,70.69,583687.0,70.1711,70.7605,69.9814,70.6106,583687.0
2025-03-07 14:40:00,70.69,70.94,69.9,69.96,529867.0,70.6106,70.8604,69.8215,69.8815,529867.0
2025-03-07 14:50:00,69.95,70.19,69.76,70.06,313183.0,69.8715,70.1112,69.6817,69.9814,313183.0
2025-03-07 15:00:00,70.04,70.18,69.57,70.04,435122.0,69.9614,70.1012,69.4919,69.9614,435122.0
2025-03-07 15:10:00,70.05,70.44,69.79,70.36,528694.0,69.9714,70.3609,69.7117,70.281,528694.0
2025-03-07 15:20:00,70.38,70.39,69.95,70.24,299684.0,70.301,70.311,69.8715,70.1612,299684.0
2025-03-07 15:30:00,70.22,70.36,69.77,69.91,496697.0,70.1412,70.281,69.6917,69.8315,496697.0
2025-03-07 15:40:00,69.91,70.48,69.55,70.47,658359.0,69.8315,70.4009,69.4719,70.3909,658359.0
2025-03-07 15:50:00,70.46,70.93,70.2,70.82,2046495.0,70.3809,70.8504,70.1212,70.7405,2046495.0
2025-03-10 09:30:00,68.35,68.55,67.4,67.71,1029037.0,68.2733,68.473,67.3243,67.634,1029037.0
2025-03-10 09:40:00,67.71,68.15,67.05,67.33,655641.0,67.634,68.0735,66.9747,67.2544,655641.0
2025-03-10 09:50:00,67.31,67.73,66.75,67.46,887329.0,67.2344,67.654,66.6751,67.3843,887329.0
2025-03-10 10:00:00,67.47,67.47,66.16,66.2,697826.0,67.3943,67.3943,66.0857,66.1257,697826.0
2025-03-10 10:10:00,66.17,66.63,65.97,66.04,511000.0,66.0957,66.5552,65.8959,65.9659,511000.0
2025-03-10 10:20:00,66.11,66.15,65.57,65.59,401689.0,66.0358,66.0757,65.4964,65.5164,401689.0
2025-03-10 10:30:00,65.6,65.76,65.14,65.38,459552.0,65.5264,65.6862,65.0669,65.3066,459552.0
2025-03-10 10:40:00,65.44,65.5,64.72,64.86,632054.0,65.3665,65.4265,64.6473,64.7872,632054.0
2025-03-10 10:50:00,64.84,65.12,64.45,65.06,732563.0,64.7672,65.0469,64.3777,64.987,732563.0
2025-03-10 11:00:00,65.05,65.5,64.7,65.26,662794.0,64.977,65.4265,64.6274,65.1867,662794.0
2025-03-10 11:10:00,65.23,65.53,65.06,65.34,432366.0,65.1568,65.4564,64.987,65.2667,432366.0
2025-03-10 11:20:00,65.35,65.73,65.21,65.61,552620.0,65.2766,65.6562,65.1368,65.5363,552620.0
2025-03-10 11:30:00,65.61,66.28,65.61,65.74,535096.0,65.5363,66.2056,65.5363,65.6662,535096.0
2025-03-10 11:40:00,65.74,65.94,65.15,65.35,390916.0,65.6662,65.866,65.0769,65.2766,390916.0
2025-03-10 11:50:00,65.36,65.38,64.86,64.96,682036.0,65.2866,65.3066,64.7872,64.8871,682036.0
2025-03-10 12:00:00,64.95,65.27,64.71,64.92,606628.0,64.8771,65.1967,64.6374,64.8471,606628.0
2025-03-10 12:10:00,64.92,65.1,64.8,64.87,380052.0,64.8471,65.0269,64.7273,64.7972,380052.0
2025-03-10 12:20:00,64.89,65.04,64.72,64.91,383669.0,64.8172,64.967,64.6473,64.8371,383669.0
2025-03-10 12:30:00,64.93,65.01,64.35,64.44,487070.0,64.8571,64.937,64.2778,64.3677,487070.0
2025-03-10 12:40:00,64.4,64.61,64.39,64.43,308550.0,64.3277,64.5375,64.3177,64.3577,308550.0
2025-03-10 12:50:00,64.43,64.69,64.3,64.39,411756.0,64.3577,64.6174,64.2278,64.3177,411756.0
2025-03-10 13:00:00,64.39,64.42,63.96,64.0,358919.0,64.3177,64.3477,63.8882,63.9282,358919.0
2025-03-10 13:10:00,64.0,64.28,63.83,64.03,466314.0,63.9282,64.2078,63.7583,63.9581,466314.0
2025-03-10 13:20:00,64.03,64.34,64.0,64.05,354406.0,63.9581,64.2678,63.9282,63.9781,354406.0
2025-03-10 13:30:00,64.04,64.11,63.77,63.96,440461.0,63.9681,64.038,63.6984,63.8882,440461.0
2025-03-10 13:40:00,63.96,64.0,63.68,63.8,266406.0,63.8882,63.9282,63.6085,63.7284,266406.0
2025-03-10 13:50:00,63.81,64.2,63.65,64.09,321771.0,63.7384,64.1279,63.5786,64.0181,321771.0
2025-03-10 14:00:00,64.09,64.3,63.97,64.16,251512.0,64.0181,64.2278,63.8982,64.088,251512.0
2025-03-10 14:10:00,64.16,64.39,63.96,64.27,1212604.0,64.088,64.3177,63.8882,64.1979,1212604.0
2025-03-10 14:20:00,64.27,64.61,64.11,64.22,335218.0,64.1979,64.5375,64.038,64.1479,335218.0
2025-03-10 14:30:00,64.24,64.44,64.17,64.3,206984.0,64.1679,64.3677,64.098,64.2278,206984.0
2025-03-10 14:40:00,64.29,64.4,64.01,64.33,250278.0,64.2178,64.3277,63.9381,64.2578,250278.0
2025-03-10 14:50:00,64.34,64.45,64.21,64.25,373845.0,64.2678,64.3777,64.1379,64.1779,373845.0
2025-03-10 15:00:00,64.23,64.5,63.79,63.82,829657.0,64.1579,64.4276,63.7184,63.7484,829657.0
2025-03-10 15:10:00,63.82,64.85,63.81,64.84,494114.0,63.7484,64.7772,63.7384,64.7672,494114.0
2025-03-10 15:20:00,64.82,65.53,64.75,64.94,790535.0,64.7472,65.4564,64.6773,64.8671,790535.0
2025-03-10 15:30:00,64.94,65.56,64.93,65.56,895429.0,64.8671,65.4864,64.8571,65.4864,895429.0
2025-03-10 15:40:00,65.54,65.54,64.84,64.93,988117.0,65.4664,65.4664,64.7672,64.8571,988117.0
2025-03-10 15:50:00,64.93,65.74,64.58,65.72,2691459.0,64.8571,65.6662,64.5075,65.6462,2691459.0
2025-03-11 09:30:00,66.38,68.08,66.26,68.02,1450155.0,66.3055,68.0036,66.1856,67.9436,1450155.0
2025-03-11 09:40:00,68.03,68.77,67.66,68.72,1340473.0,67.9536,68.6928,67.584,68.6429,1340473.0
2025-03-11 09:50:00,68.71,68.84,67.84,67.87,609610.0,68.6329,68.7627,67.7638,67.7938,609610.0
2025-03-11 10:00:00,67.88,68.32,66.62,67.53,904605.0,67.8038,68.2433,66.5452,67.4542,904605.0
2025-03-11 10:10:00,67.53,67.68,66.96,67.37,594611.0,67.4542,67.604,66.8848,67.2944,594611.0
2025-03-11 10:20:00,67.34,67.53,65.95,66.19,626185.0,67.2644,67.4542,65.876,66.1157,626185.0
2025-03-11 10:30:00,66.18,66.66,65.33,65.58,494125.0,66.1057,66.5852,65.2567,65.5064,494125.0
2025-03-11 10:40:00,65.61,66.29,65.61,65.98,263956.0,65.5363,66.2156,65.5363,65.9059,263956.0
2025-03-11 10:50:00,65.97,66.67,65.88,66.06,303388.0,65.8959,66.5952,65.806,65.9858,303388.0
2025-03-11 11:00:00,66.03,67.09,65.91,67.05,262302.0,65.9559,67.0147,65.836,66.9747,262302.0
2025-03-11 11:10:00,67.04,67.31,66.81,67.18,388141.0,66.9647,67.2344,66.735,67.1046,388141.0
2025-03-11 11:20:00,67.17,67.53,66.82,67.18,265305.0,67.0946,67.4542,66.745,67.1046,265305.0
2025-03-11 11:30:00,67.16,67.7,67.12,67.66,271172.0,67.0846,67.624,67.0447,67.584,271172.0
2025-03-11 11:40:00,67.66,68.16,67.52,67.68,333111.0,67.584,68.0835,67.4442,67.604,333111.0
2025-03-11 11:50:00,67.7,67.78,66.85,66.89,328882.0,67.624,67.7039,66.775,66.8149,328882.0
2025-03-11 12:00:00,66.87,67.06,66.36,66.42,268484.0,66.7949,66.9847,66.2855,66.3454,268484.0
2025-03-11 12:10:00,66.43,66.63,66.32,66.4,263564.0,66.3554,66.5552,66.2456,66.3255,263564.0
2025-03-11 12:20:00,66.4,66.85,66.34,66.63,243090.0,66.3255,66.775,66.2655,66.5552,243090.0
2025-03-11 12:30:00,66.63,67.0,66.58,66.65,203289.0,66.5552,66.9248,66.5053,66.5752,203289.0
2025-03-11 12:40:00,66.66,66.83,66.41,66.76,159726.0,66.5852,66.755,66.3355,66.6851,159726.0
2025-03-11 12:50:00,66.76,66.9,66.36,66.49,161949.0,66.6851,66.8249,66.2855,66.4154,161949.0
2025-03-11 13:00:00,66.46,66.56,66.24,66.48,169987.0,66.3854,66.4853,66.1656,66.4054,169987.0
2025-03-11 13:10:00,66.48,66.61,66.33,66.4,160438.0,66.4054,66.5352,66.2555,66.3255,160438.0
2025-03-11 13:20:00,66.4,66.51,66.07,66.09,150838.0,66.3255,66.4353,65.9958,66.0158,150838.0
2025-03-11 13:30:00,66.09,66.44,66.07,66.33,161832.0,66.0158,66.3654,65.9958,66.2555,161832.0
2025-03-11 13:40:00,66.35,67.0,66.33,66.86,196204.0,66.2755,66.9248,66.2555,66.7849,196204.0
2025-03-11 13:50:00,66.88,67.01,66.46,66.7,193463.0,66.8049,66.9348,66.3854,66.6251,193463.0
2025-03-11 14:00:00,66.69,67.74,66.67,67.63,258106.0,66.6151,67.664,66.5952,67.5541,258106.0
2025-03-11 14:10:00,67.63,67.89,67.53,67.78,195911.0,67.5541,67.8138,67.4542,67.7039,195911.0
2025-03-11 14:20:00,67.77,68.27,67.73,68.25,262788.0,67.6939,68.1934,67.654,68.1734,262788.0
2025-03-11 14:30:00,68.24,68.34,68.02,68.17,218133.0,68.1634,68.2633,67.9436,68.0935,218133.0
2025-03-11 14:40:00,68.17,68.54,68.07,68.45,396225.0,68.0935,68.4631,67.9936,68.3732,396225.0
2025-03-11 14:50:00,68.45,69.0,68.4,68.84,520111.0,68.3732,68.9225,68.3232,68.7627,520111.0
2025-03-11 15:00:00,68.85,68.92,68.28,68.56,350017.0,68.7727,68.8426,68.2034,68.483,350017.0
2025-03-11 15:10:00,68.55,68.55,67.95,68.1,344040.0,68.473,68.473,67.8737,68.0236,344040.0
2025-03-11 15:20:00,68.12,68.56,67.89,68.18,250981.0,68.0435,68.483,67.8138,68.1035,250981.0
2025-03-11 15:30:00,68.2,68.23,67.71,67.71,237053.0,68.1234,68.1534,67.634,67.634,237053.0
2025-03-11 15:40:00,67.76,67.95,67.49,67.91,358440.0,67.6839,67.8737,67.4142,67.8338,358440.0
2025-03-11 15:50:00,67.9,67.92,66.95,67.13,1308020.0,67.8238,67.8438,66.8748,67.0546,1308020.0
2025-03-12 09:30:00,69.73,71.33,69.55,70.61,1508706.0,69.6517,71.2499,69.4719,70.5307,1508706.0
2025-03-12 09:40:00,70.58,70.76,69.35,69.64,933303.0,70.5008,70.6806,69.2722,69.5618,933303.0
2025-03-12 09:50:00,69.71,70.48,69.03,69.5,509394.0,69.6317,70.4009,68.9525,69.422,509394.0
2025-03-12 10:00:00,69.48,69.83,69.13,69.59,564288.0,69.402,69.7516,69.0524,69.5119,564288.0
2025-03-12 10:10:00,69.56,69.78,68.68,68.89,467170.0,69.4819,69.7017,68.6029,68.8127,467170.0
2025-03-12 10:20:00,68.92,69.56,68.88,69.44,306461.0,68.8426,69.4819,68.8027,69.3621,306461.0
2025-03-12 10:30:00,69.49,69.53,68.9,69.01,254390.0,69.412,69.4519,68.8227,68.9325,254390.0
2025-03-12 10:40:00,69.03,69.29,68.67,69.02,323028.0,68.9525,69.2122,68.5929,68.9425,323028.0
2025-03-12 10:50:00,69.02,69.56,68.81,68.84,196524.0,68.9425,69.4819,68.7328,68.7627,196524.0
2025-03-12 11:00:00,68.84,69.07,68.62,68.92,238690.0,68.7627,68.9925,68.543,68.8426,238690.0
2025-03-12 11:10:00,68.93,69.4,68.85,69.2,216350.0,68.8526,69.3221,68.7727,69.1223,216350.0
2025-03-12 11:20:00,69.17,69.55,69.08,69.32,197778.0,69.0924,69.4719,69.0025,69.2422,197778.0
2025-03-12 11:30:00,69.31,69.84,69.25,69.77,237257.0,69.2322,69.7616,69.1723,69.6917,237257.0
2025-03-12 11:40:00,69.77,70.07,69.65,70.05,294458.0,69.6917,69.9913,69.5718,69.9714,294458.0
2025-03-12 11:50:00,70.06,70.29,69.87,70.15,238056.0,69.9814,70.2111,69.7916,70.0713,238056.0
2025-03-12 12:00:00,70.13,70.2,69.85,70.15,182309.0,70.0513,70.1212,69.7716,70.0713,182309.0
2025-03-12 12:10:00,70.13,70.63,70.1,70.49,320733.0,70.0513,70.5507,70.0213,70.4109,320733.0
2025-03-12 12:20:00,70.5,70.64,69.99,70.08,215685.0,70.4209,70.5607,69.9114,70.0013,215685.0
2025-03-12 12:30:00,70.07,70.24,69.91,69.93,227869.0,69.9913,70.1612,69.8315,69.8515,227869.0
2025-03-12 12:40:00,69.91,70.38,69.55,70.25,483943.0,69.8315,70.301,69.4719,70.1711,483943.0
2025-03-12 12:50:00,70.26,70.36,69.83,69.84,375801.0,70.1811,70.281,69.7516,69.7616,375801.0
2025-03-12 13:00:00,69.87,69.96,69.55,69.84,164199.0,69.7916,69.8815,69.4719,69.7616,164199.0
2025-03-12 13:10:00,69.83,69.83,69.39,69.52,171332.0,69.7516,69.7516,69.3121,69.442,171332.0
2025-03-12 13:20:00,69.54,69.64,69.37,69.58,132932.0,69.4619,69.5618,69.2921,69.5019,132932.0
2025-03-12 13:30:00,69.56,69.68,69.38,69.45,140678.0,69.4819,69.6018,69.3021,69.372,140678.0
2025-03-12 13:40:00,69.43,69.55,69.29,69.3,166468.0,69.3521,69.4719,69.2122,69.2222,166468.0
2025-03-12 13:50:00,69.31,69.43,68.65,68.67,241720.0,69.2322,69.3521,68.5729,68.5929,241720.0
2025-03-12 14:00:00,68.66,69.1,68.66,68.74,181696.0,68.5829,69.0224,68.5829,68.6628,181696.0
2025-03-12 14:10:00,68.76,69.36,68.74,69.34,157434.0,68.6828,69.2821,68.6628,69.2622,157434.0
2025-03-12 14:20:00,69.34,69.71,69.22,69.67,227901.0,69.2622,69.6317,69.1423,69.5918,227901.0
2025-03-12 14:30:00,69.67,69.94,69.6,69.92,196055.0,69.5918,69.8615,69.5219,69.8415,196055.0
2025-03-12 14:40:00,69.94,70.19,69.9,70.18,244527.0,69.8615,70.1112,69.8215,70.1012,244527.0
2025-03-12 14:50:00,70.18,70.21,69.81,69.98,163736.0,70.1012,70.1312,69.7316,69.9014,163736.0
2025-03-12 15:00:00,69.98,70.12,69.74,70.06,223781.0,69.9014,70.0413,69.6617,69.9814,223781.0
2025-03-12 15:10:00,70.05,70.07,69.8,70.05,242729.0,69.9714,69.9913,69.7216,69.9714,242729.0
2025-03-12 15:20:00,70.04,70.18,69.75,69.78,316879.0,69.9614,70.1012,69.6717,69.7017,316879.0
2025-03-12 15:30:00,69.78,69.91,69.32,69.34,277329.0,69.7017,69.8315,69.2422,69.2622,277329.0
2025-03-12 15:40:00,69.36,69.45,69.21,69.43,377065.0,69.2821,69.372,69.1323,69.3521,377065.0
2025-03-12 15:50:00,69.42,69.89,69.19,69.84,1344356.0,69.3421,69.8115,69.1123,69.7616,1344356.0
2025-03-13 09:30:00,69.67,70.42,69.64,70.36,679220.0,69.5918,70.341,69.5618,70.281,679220.0
2025-03-13 09:40:00,70.37,71.58,70.15,71.17,640094.0,70.291,71.4996,70.0713,71.0901,640094.0
2025-03-13 09:50:00,71.17,71.36,69.15,69.5,833816.0,71.0901,71.2799,69.0724,69.422,833816.0
2025-03-13 10:00:00,69.46,70.0,68.85,69.79,426917.0,69.382,69.9214,68.7727,69.7117,426917.0
2025-03-13 10:10:00,69.77,70.31,69.46,70.28,509866.0,69.6917,70.2311,69.382,70.2011,509866.0
2025-03-13 10:20:00,70.23,70.8,69.88,69.88,250615.0,70.1512,70.7205,69.8016,69.8016,250615.0
2025-03-13 10:30:00,69.88,70.25,69.48,69.55,277338.0,69.8016,70.1711,69.402,69.4719,277338.0
2025-03-13 10:40:00,69.58,69.6,68.96,69.22,176083.0,69.5019,69.5219,68.8826,69.1423,176083.0
2025-03-13 10:50:00,69.19,69.5,69.0,69.05,168506.0,69.1123,69.422,68.9225,68.9725,168506.0
2025-03-13 11:00:00,69.09,69.55,68.79,68.82,167552.0,69.0124,69.4719,68.7128,68.7427,167552.0
2025-03-13 11:10:00,68.86,68.99,68.61,68.88,145008.0,68.7827,68.9126,68.533,68.8027,145008.0
2025-03-13 11:20:00,68.85,68.86,68.56,68.59,146600.0,68.7727,68.7827,68.483,68.513,146600.0
2025-03-13 11:30:00,68.59,68.82,68.37,68.55,183158.0,68.513,68.7427,68.2933,68.473,183158.0
2025-03-13 11:40:00,68.58,69.16,68.49,68.98,373988.0,68.503,69.0824,68.4131,68.9026,373988.0
2025-03-13 11:50:00,68.94,68.97,68.46,68.54,178462.0,68.8626,68.8926,68.3832,68.4631,178462.0
2025-03-13 12:00:00,68.56,68.86,68.49,68.78,99708.0,68.483,68.7827,68.4131,68.7028,99708.0
2025-03-13 12:10:00,68.78,68.79,68.5,68.59,101366.0,68.7028,68.7128,68.4231,68.513,101366.0
2025-03-13 12:20:00,68.57,68.71,68.44,68.63,104330.0,68.493,68.6329,68.3632,68.553,104330.0
2025-03-13 12:30:00,68.62,69.21,68.52,69.13,130155.0,68.543,69.1323,68.4431,69.0524,130155.0
2025-03-13 12:40:00,69.13,69.18,68.25,68.42,109699.0,69.0524,69.1023,68.1734,68.3432,109699.0
2025-03-13 12:50:00,68.43,68.56,68.23,68.37,126159.0,68.3532,68.483,68.1534,68.2933,126159.0
2025-03-13 13:00:00,68.35,68.44,68.17,68.22,146934.0,68.2733,68.3632,68.0935,68.1434,146934.0
2025-03-13 13:10:00,68.23,68.28,67.65,67.7,184940.0,68.1534,68.2034,67.5741,67.624,184940.0
2025-03-13 13:20:00,67.73,68.07,67.69,68.05,192514.0,67.654,67.9936,67.614,67.9736,192514.0
2025-03-13 13:30:00,68.03,68.12,67.69,67.87,160305.0,67.9536,68.0435,67.614,67.7938,160305.0
2025-03-13 13:40:00,67.87,67.93,67.72,67.78,77069.0,67.7938,67.8537,67.644,67.7039,77069.0
2025-03-13 13:50:00,67.78,68.11,67.73,67.86,158263.0,67.7039,68.0335,67.654,67.7838,158263.0
2025-03-13 14:00:00,67.85,68.41,67.82,68.32,225289.0,67.7738,68.3332,67.7439,68.2433,225289.0
2025-03-13 14:10:00,68.32,68.82,68.3,68.71,174672.0,68.2433,68.7427,68.2233,68.6329,174672.0
2025-03-13 14:20:00,68.71,69.12,68.63,69.04,152863.0,68.6329,69.0424,68.553,68.9625,152863.0
2025-03-13 14:30:00,69.06,69.17,68.86,69.14,223086.0,68.9825,69.0924,68.7827,69.0624,223086.0
2025-03-13 14:40:00,69.14,69.25,68.99,69.05,215561.0,69.0624,69.1723,68.9126,68.9725,215561.0
2025-03-13 14:50:00,69.05,69.1,68.63,68.86,259815.0,68.9725,69.0224,68.553,68.7827,259815.0
2025-03-13 15:00:00,68.86,69.18,68.61,68.66,214344.0,68.7827,69.1023,68.533,68.5829,214344.0
2025-03-13 15:10:00,68.65,68.89,68.54,68.83,119767.0,68.5729,68.8127,68.4631,68.7527,119767.0
2025-03-13 15:20:00,68.83,68.85,68.39,68.49,168239.0,68.7527,68.7727,68.3132,68.4131,168239.0
2025-03-13 15:30:00,68.53,68.7,68.15,68.15,185466.0,68.4531,68.6229,68.0735,68.0735,185466.0
2025-03-13 15:40:00,68.16,68.38,68.03,68.29,262920.0,68.0835,68.3032,67.9536,68.2133,262920.0
2025-03-13 15:50:00,68.26,68.85,68.03,68.8,924446.0,68.1834,68.7727,67.9536,68.7228,924446.0
2025-03-14 09:30:00,70.17,70.76,70.0,70.33,460874.0,70.0912,70.6806,69.9214,70.2511,460874.0
2025-03-14 09:40:00,70.34,70.4,69.72,70.02,261989.0,70.261,70.321,69.6417,69.9414,261989.0
2025-03-14 09:50:00,70.05,70.24,69.45,69.5,184313.0,69.9714,70.1612,69.372,69.422,184313.0
2025-03-14 10:00:00,69.36,69.65,68.83,69.13,237724.0,69.2821,69.5718,68.7527,69.0524,237724.0
2025-03-14 10:10:00,69.22,69.42,69.13,69.2,286232.0,69.1423,69.3421,69.0524,69.1223,286232.0
2025-03-14 10:20:00,69.19,69.35,68.83,69.01,238289.0,69.1123,69.2722,68.7527,68.9325,238289.0
2025-03-14 10:30:00,68.98,69.34,68.84,69.27,132963.0,68.9026,69.2622,68.7627,69.1922,132963.0
2025-03-14 10:40:00,69.34,69.53,69.1,69.28,156219.0,69.2622,69.4519,69.0224,69.2022,156219.0
2025-03-14 10:50:00,69.26,69.4,68.85,69.26,291679.0,69.1823,69.3221,68.7727,69.1823,291679.0
2025-03-14 11:00:00,69.27,69.62,69.18,69.49,430387.0,69.1922,69.5418,69.1023,69.412,430387.0
2025-03-14 11:10:00,69.5,69.91,69.47,69.83,165544.0,69.422,69.8315,69.392,69.7516,165544.0
2025-03-14 11:20:00,69.83,69.99,69.65,69.77,157652.0,69.7516,69.9114,69.5718,69.6917,157652.0
2025-03-14 11:30:00,69.78,69.92,69.63,69.63,205955.0,69.7017,69.8415,69.5518,69.5518,205955.0
2025-03-14 11:40:00,69.65,69.74,69.17,69.31,273698.0,69.5718,69.6617,69.0924,69.2322,273698.0
2025-03-14 11:50:00,69.31,69.34,68.91,68.97,197347.0,69.2322,69.2622,68.8326,68.8926,197347.0
2025-03-14 12:00:00,68.98,69.17,68.83,68.87,234340.0,68.9026,69.0924,68.7527,68.7927,234340.0
2025-03-14 12:10:00,68.86,68.9,68.45,68.73,412789.0,68.7827,68.8227,68.3732,68.6528,412789.0
2025-03-14 12:20:00,68.72,68.96,68.58,68.61,182234.0,68.6429,68.8826,68.503,68.533,182234.0
2025-03-14 12:30:00,68.61,69.18,68.6,69.0,211166.0,68.533,69.1023,68.523,68.9225,211166.0
2025-03-14 12:40:00,69.0,69.42,68.96,69.39,326927.0,68.9225,69.3421,68.8826,69.3121,326927.0
2025-03-14 12:50:00,69.39,69.55,69.18,69.18,136938.0,69.3121,69.4719,69.1023,69.1023,136938.0
2025-03-14 13:00:00,69.16,69.33,69.0,69.13,221374.0,69.0824,69.2522,68.9225,69.0524,221374.0
2025-03-14 13:10:00,69.17,69.19,68.93,68.97,227712.0,69.0924,69.1123,68.8526,68.8926,227712.0
2025-03-14 13:20:00,68.95,69.03,68.82,68.96,152929.0,68.8726,68.9525,68.7427,68.8826,152929.0
2025-03-14 13:30:00,68.95,69.19,68.92,69.08,157001.0,68.8726,69.1123,68.8426,69.0025,157001.0
2025-03-14 13:40:00,69.09,69.12,68.88,68.99,86381.0,69.0124,69.0424,68.8027,68.9126,86381.0
2025-03-14 13:50:00,68.98,69.16,68.94,69.0,107372.0,68.9026,69.0824,68.8626,68.9225,107372.0
2025-03-14 14:00:00,69.01,69.14,68.98,69.05,112244.0,68.9325,69.0624,68.9026,68.9725,112244.0
2025-03-14 14:10:00,69.05,69.11,68.94,69.01,156463.0,68.9725,69.0324,68.8626,68.9325,156463.0
2025-03-14 14:20:00,69.02,69.1,68.9,68.91,101331.0,68.9425,69.0224,68.8227,68.8326,101331.0
2025-03-14 14:30:00,68.91,69.0,68.58,68.67,252378.0,68.8326,68.9225,68.503,68.5929,252378.0
2025-03-14 14:40:00,68.68,68.9,68.64,68.64,255186.0,68.6029,68.8227,68.5629,68.5629,255186.0
2025-03-14 14:50:00,68.62,68.67,68.42,68.54,202906.0,68.543,68.5929,68.3432,68.4631,202906.0
2025-03-14 15:00:00,68.53,68.98,68.52,68.9,192436.0,68.4531,68.9026,68.4431,68.8227,192436.0
2025-03-14 15:10:00,68.9,68.93,68.73,68.76,143688.0,68.8227,68.8526,68.6528,68.6828,143688.0
2025-03-14 15:20:00,68.77,68.81,68.46,68.47,308401.0,68.6928,68.7328,68.3832,68.3931,308401.0
2025-03-14 15:30:00,68.48,68.65,68.09,68.09,404840.0,68.4031,68.5729,68.0136,68.0136,404840.0
2025-03-14 15:40:00,68.1,68.52,67.98,68.51,617971.0,68.0236,68.4431,67.9037,68.4331,617971.0
2025-03-14 15:50:00,68.49,68.86,68.32,68.73,1227721.0,68.4131,68.7827,68.2433,68.6528,1227721.0
2025-03-17 09:30:00,68.75,70.25,68.5,70.13,628814.0,68.6728,70.1711,68.4231,70.0513,628814.0
2025-03-17 09:40:00,70.14,70.4,69.78,69.87,544495.0,70.0613,70.321,69.7017,69.7916,544495.0
2025-03-17 09:50:00,69.85,70.42,69.62,70.34,543904.0,69.7716,70.341,69.5418,70.261,543904.0
2025-03-17 10:00:00,70.34,70.47,69.98,70.24,377684.0,70.261,70.3909,69.9014,70.1612,377684.0
2025-03-17 10:10:00,70.25,70.57,70.15,70.41,143638.0,70.1711,70.4908,70.0713,70.331,143638.0
2025-03-17 10:20:00,70.42,70.5,69.15,69.17,705110.0,70.341,70.4209,69.0724,69.0924,705110.0
2025-03-17 10:30:00,69.17,69.66,69.15,69.63,132074.0,69.0924,69.5818,69.0724,69.5518,132074.0
2025-03-17 10:40:00,69.63,70.06,69.57,69.95,169296.0,69.5518,69.9814,69.4919,69.8715,169296.0
2025-03-17 10:50:00,69.97,69.97,69.53,69.6,98632.0,69.8915,69.8915,69.4519,69.5219,98632.0
2025-03-17 11:00:00,69.62,69.84,69.42,69.57,90421.0,69.5418,69.7616,69.3421,69.4919,90421.0
2025-03-17 11:10:00,69.58,69.92,69.5,69.87,106263.0,69.5019,69.8415,69.422,69.7916,106263.0
2025-03-17 11:20:00,69.88,69.89,69.24,69.27,143882.0,69.8016,69.8115,69.1623,69.1922,143882.0
2025-03-17 11:30:00,69.26,69.35,69.04,69.17,124281.0,69.1823,69.2722,68.9625,69.0924,124281.0
2025-03-17 11:40:00,69.19,69.41,69.1,69.39,163663.0,69.1123,69.3321,69.0224,69.3121,163663.0
2025-03-17 11:50:00,69.39,69.52,69.36,69.43,132198.0,69.3121,69.442,69.2821,69.3521,132198.0
2025-03-17 12:00:00,69.43,69.78,69.37,69.73,127829.0,69.3521,69.7017,69.2921,69.6517,127829.0
2025-03-17 12:10:00,69.73,69.76,69.37,69.4,280983.0,69.6517,69.6817,69.2921,69.3221,280983.0
2025-03-17 12:20:00,69.4,69.41,68.82,68.87,169424.0,69.3221,69.3321,68.7427,68.7927,169424.0
2025-03-17 12:30:00,68.89,69.0,68.8,69.0,135723.0,68.8127,68.9225,68.7228,68.9225,135723.0
2025-03-17 12:40:00,68.98,68.99,68.74,68.86,108797.0,68.9026,68.9126,68.6628,68.7827,108797.0
2025-03-17 12:50:00,68.88,69.16,68.78,69.06,149075.0,68.8027,69.0824,68.7028,68.9825,149075.0
2025-03-17 13:00:00,69.05,69.21,69.0,69.14,142929.0,68.9725,69.1323,68.9225,69.0624,142929.0
2025-03-17 13:10:00,69.13,69.23,69.04,69.15,121991.0,69.0524,69.1523,68.9625,69.0724,121991.0
2025-03-17 13:20:00,69.16,69.41,69.02,69.33,142867.0,69.0824,69.3321,68.9425,69.2522,142867.0
2025-03-17 13:30:00,69.33,69.72,69.26,69.64,167435.0,69.2522,69.6417,69.1823,69.5618,167435.0
2025-03-17 13:40:00,69.63,69.8,69.61,69.75,117942.0,69.5518,69.7216,69.5319,69.6717,117942.0
2025-03-17 13:50:00,69.75,69.79,69.61,69.66,85486.0,69.6717,69.7117,69.5319,69.5818,85486.0
2025-03-17 14:00:00,69.67,69.84,69.55,69.77,116200.0,69.5918,69.7616,69.4719,69.6917,116200.0
2025-03-17 14:10:00,69.77,70.04,69.69,70.0,122381.0,69.6917,69.9614,69.6118,69.9214,122381.0
2025-03-17 14:20:00,70.0,70.18,69.89,70.15,128892.0,69.9214,70.1012,69.8115,70.0713,128892.0
2025-03-17 14:30:00,70.14,70.4,70.08,70.2,239601.0,70.0613,70.321,70.0013,70.1212,239601.0
2025-03-17 14:40:00,70.2,70.36,70.09,70.31,342221.0,70.1212,70.281,70.0113,70.2311,342221.0
2025-03-17 14:50:00,70.31,70.38,70.18,70.3,233861.0,70.2311,70.301,70.1012,70.2211,233861.0
2025-03-17 15:00:00,70.3,70.52,70.15,70.25,317403.0,70.2211,70.4408,70.0713,70.1711,317403.0
2025-03-17 15:10:00,70.26,70.46,70.23,70.34,209412.0,70.1811,70.3809,70.1512,70.261,209412.0
2025-03-17 15:20:00,70.34,70.49,70.25,70.43,182916.0,70.261,70.4109,70.1711,70.3509,182916.0
2025-03-17 15:30:00,70.42,70.52,70.34,70.43,236777.0,70.341,70.4408,70.261,70.3509,236777.0
2025-03-17 15:40:00,70.45,70.55,70.33,70.52,237079.0,70.3709,70.4708,70.2511,70.4408,237079.0
2025-03-17 15:50:00,70.51,70.52,70.18,70.39,898077.0,70.4308,70.4408,70.1012,70.311,898077.0
2025-03-18 09:30:00,69.83,69.95,68.19,68.51,557365.0,69.7516,69.8715,68.1135,68.4331,557365.0
2025-03-18 09:40:00,68.4,68.85,68.29,68.69,280579.0,68.3232,68.7727,68.2133,68.6129,280579.0
2025-03-18 09:50:00,68.65,68.86,67.95,68.0,260625.0,68.5729,68.7827,67.8737,67.9237,260625.0
2025-03-18 10:00:00,68.0,68.52,67.76,68.44,228571.0,67.9237,68.4431,67.6839,68.3632,228571.0
2025-03-18 10:10:00,68.48,68.51,68.04,68.2,232959.0,68.4031,68.4331,67.9636,68.1234,232959.0
2025-03-18 10:20:00,68.21,68.81,68.21,68.7,242562.0,68.1334,68.7328,68.1334,68.6229,242562.0
2025-03-18 10:30:00,68.73,69.11,68.63,69.0,169593.0,68.6528,69.0324,68.553,68.9225,169593.0
2025-03-18 10:40:00,69.03,69.09,68.52,68.62,106196.0,68.9525,69.0124,68.4431,68.543,106196.0
2025-03-18 10:50:00,68.59,68.76,68.45,68.55,167655.0,68.513,68.6828,68.3732,68.473,167655.0
2025-03-18 11:00:00,68.58,68.58,67.85,68.02,201600.0,68.503,68.503,67.7738,67.9436,201600.0
2025-03-18 11:10:00,68.06,68.35,68.02,68.26,146034.0,67.9836,68.2733,67.9436,68.1834,146034.0
2025-03-18 11:20:00,68.27,68.35,68.06,68.09,118202.0,68.1934,68.2733,67.9836,68.0136,118202.0
2025-03-18 11:30:00,68.07,68.22,68.01,68.19,117844.0,67.9936,68.1434,67.9337,68.1135,117844.0
2025-03-18 11:40:00,68.22,68.3,68.01,68.2,165125.0,68.1434,68.2233,67.9337,68.1234,165125.0
2025-03-18 11:50:00,68.18,68.2,67.87,67.96,120006.0,68.1035,68.1234,67.7938,67.8837,120006.0
2025-03-18 12:00:00,67.95,68.29,67.91,68.21,123414.0,67.8737,68.2133,67.8338,68.1334,123414.0
2025-03-18 12:10:00,68.19,68.57,68.19,68.42,167126.0,68.1135,68.493,68.1135,68.3432,167126.0
2025-03-18 12:20:00,68.45,68.76,68.41,68.74,102345.0,68.3732,68.6828,68.3332,68.6628,102345.0
2025-03-18 12:30:00,68.72,69.29,68.7,69.24,246187.0,68.6429,69.2122,68.6229,69.1623,246187.0
2025-03-18 12:40:00,69.21,69.22,68.83,68.85,98876.0,69.1323,69.1423,68.7527,68.7727,98876.0
2025-03-18 12:50:00,68.87,69.37,68.77,69.28,106611.0,68.7927,69.2921,68.6928,69.2022,106611.0
2025-03-18 13:00:00,69.28,69.3,68.97,69.16,91224.0,69.2022,69.2222,68.8926,69.0824,91224.0
2025-03-18 13:10:00,69.15,69.4,68.61,68.79,324144.0,69.0724,69.3221,68.533,68.7128,324144.0
2025-03-18 13:20:00,68.77,68.94,68.42,68.48,157506.0,68.6928,68.8626,68.3432,68.4031,157506.0
2025-03-18 13:30:00,68.46,68.78,68.37,68.72,121988.0,68.3832,68.7028,68.2933,68.6429,121988.0
2025-03-18 13:40:00,68.72,68.75,68.43,68.58,137751.0,68.6429,68.6728,68.3532,68.503,137751.0
2025-03-18 13:50:00,68.59,68.76,68.49,68.65,160584.0,68.513,68.6828,68.4131,68.5729,160584.0
2025-03-18 14:00:00,68.65,68.67,68.29,68.4,106090.0,68.5729,68.5929,68.2133,68.3232,106090.0
2025-03-18 14:10:00,68.39,68.47,68.19,68.46,100270.0,68.3132,68.3931,68.1135,68.3832,100270.0
2025-03-18 14:20:00,68.46,68.74,68.32,68.36,91530.0,68.3832,68.6628,68.2433,68.2833,91530.0
2025-03-18 14:30:00,68.37,68.58,68.28,68.55,75264.0,68.2933,68.503,68.2034,68.473,75264.0
2025-03-18 14:40:00,68.53,68.74,68.41,68.66,132321.0,68.4531,68.6628,68.3332,68.5829,132321.0
2025-03-18 14:50:00,68.66,68.89,68.41,68.46,380779.0,68.5829,68.8127,68.3332,68.3832,380779.0
2025-03-18 15:00:00,68.44,68.63,68.32,68.34,111369.0,68.3632,68.553,68.2433,68.2633,111369.0
2025-03-18 15:10:00,68.34,68.52,68.26,68.43,190001.0,68.2633,68.4431,68.1834,68.3532,190001.0
2025-03-18 15:20:00,68.43,68.55,68.22,68.37,143425.0,68.3532,68.473,68.1434,68.2933,143425.0
2025-03-18 15:30:00,68.37,68.48,68.07,68.08,190091.0,68.2933,68.4031,67.9936,68.0036,190091.0
2025-03-18 15:40:00,68.1,68.31,68.04,68.14,273569.0,68.0236,68.2333,67.9636,68.0635,273569.0
2025-03-18 15:50:00,68.14,68.51,68.04,68.28,1022182.0,68.0635,68.4331,67.9636,68.2034,1022182.0
2025-03-19 09:30:00,68.5,68.93,67.99,68.45,415516.0,68.4231,68.8526,67.9137,68.3732,415516.0
2025-03-19 09:40:00,68.41,68.62,68.0,68.5,213974.0,68.3332,68.543,67.9237,68.4231,213974.0
2025-03-19 09:50:00,68.5,68.75,68.33,68.64,113001.0,68.4231,68.6728,68.2533,68.5629,113001.0
2025-03-19 10:00:00,68.68,69.38,68.68,69.32,243430.0,68.6029,69.3021,68.6029,69.2422,243430.0
2025-03-19 10:10:00,69.32,69.4,68.99,69.08,173493.0,69.2422,69.3221,68.9126,69.0025,173493.0
2025-03-19 10:20:00,69.08,69.12,68.76,68.79,128027.0,69.0025,69.0424,68.6828,68.7128,128027.0
2025-03-19 10:30:00,68.81,68.97,68.7,68.89,128100.0,68.7328,68.8926,68.6229,68.8127,128100.0
2025-03-19 10:40:00,68.9,68.93,68.56,68.66,118396.0,68.8227,68.8526,68.483,68.5829,118396.0
2025-03-19 10:50:00,68.64,68.72,68.48,68.6,189621.0,68.5629,68.6429,68.4031,68.523,189621.0
2025-03-19 11:00:00,68.59,69.06,68.56,69.02,146439.0,68.513,68.9825,68.483,68.9425,146439.0
2025-03-19 11:10:00,69.02,69.2,68.87,68.93,131738.0,68.9425,69.1223,68.7927,68.8526,131738.0
2025-03-19 11:20:00,68.92,69.35,68.9,69.12,149486.0,68.8426,69.2722,68.8227,69.0424,149486.0
2025-03-19 11:30:00,69.13,69.28,69.06,69.15,86492.0,69.0524,69.2022,68.9825,69.0724,86492.0
2025-03-19 11:40:00,69.15,69.45,69.15,69.42,99520.0,69.0724,69.372,69.0724,69.3421,99520.0
2025-03-19 11:50:00,69.43,69.73,69.43,69.64,133882.0,69.3521,69.6517,69.3521,69.5618,133882.0
2025-03-19 12:00:00,69.64,69.87,69.64,69.71,128359.0,69.5618,69.7916,69.5618,69.6317,128359.0
2025-03-19 12:10:00,69.71,69.88,69.58,69.88,160257.0,69.6317,69.8016,69.5019,69.8016,160257.0
2025-03-19 12:20:00,69.88,70.01,69.76,69.9,224272.0,69.8016,69.9314,69.6817,69.8215,224272.0
2025-03-19 12:30:00,69.88,69.91,69.69,69.7,224513.0,69.8016,69.8315,69.6118,69.6218,224513.0
2025-03-19 12:40:00,69.7,69.92,69.65,69.77,201478.0,69.6218,69.8415,69.5718,69.6917,201478.0
2025-03-19 12:50:00,69.77,69.86,69.63,69.67,130212.0,69.6917,69.7816,69.5518,69.5918,130212.0
2025-03-19 13:00:00,69.65,69.78,69.54,69.55,88699.0,69.5718,69.7017,69.4619,69.4719,88699.0
2025-03-19 13:10:00,69.57,69.57,69.34,69.48,99961.0,69.4919,69.4919,69.2622,69.402,99961.0
2025-03-19 13:20:00,69.46,69.49,69.21,69.21,46293.0,69.382,69.412,69.1323,69.1323,46293.0
2025-03-19 13:30:00,69.2,69.48,69.09,69.43,85074.0,69.1223,69.402,69.0124,69.3521,85074.0
2025-03-19 13:40:00,69.43,69.5,69.14,69.22,95057.0,69.3521,69.422,69.0624,69.1423,95057.0
2025-03-19 13:50:00,69.23,69.41,69.17,69.2,96648.0,69.1523,69.3321,69.0924,69.1223,96648.0
2025-03-19 14:00:00,69.16,69.84,68.95,69.56,296306.0,69.0824,69.7616,68.8726,69.4819,296306.0
2025-03-19 14:10:00,69.6,70.09,69.56,69.87,150741.0,69.5219,70.0113,69.4819,69.7916,150741.0
2025-03-19 14:20:00,69.88,69.95,69.59,69.64,151621.0,69.8016,69.8715,69.5119,69.5618,151621.0
2025-03-19 14:30:00,69.65,70.08,69.65,69.88,174650.0,69.5718,70.0013,69.5718,69.8016,174650.0
2025-03-19 14:40:00,69.88,70.13,69.7,69.97,163145.0,69.8016,70.0513,69.6218,69.8915,163145.0
2025-03-19 14:50:00,69.95,70.53,69.93,70.53,183900.0,69.8715,70.4508,69.8515,70.4508,183900.0
2025-03-19 15:00:00,70.52,71.29,70.48,71.17,370959.0,70.4408,71.21,70.4009,71.0901,370959.0
2025-03-19 15:10:00,71.17,71.37,70.61,70.62,264382.0,71.0901,71.2899,70.5307,70.5407,264382.0
2025-03-19 15:20:00,70.63,70.63,69.35,69.38,245432.0,70.5507,70.5507,69.2722,69.3021,245432.0
2025-03-19 15:30:00,69.38,69.93,69.32,69.92,210676.0,69.3021,69.8515,69.2422,69.8415,210676.0
2025-03-19 15:40:00,69.92,70.26,69.89,70.05,241337.0,69.8415,70.1811,69.8115,69.9714,241337.0
2025-03-19 15:50:00,70.04,70.06,69.66,69.73,883593.0,69.9614,69.9814,69.5818,69.6517,883593.0
2025-03-20 09:30:00,69.17,69.68,68.85,69.57,374203.0,69.0924,69.6018,68.7727,69.4919,374203.0
2025-03-20 09:40:00,69.6,69.9,69.2,69.85,218622.0,69.5219,69.8215,69.1223,69.7716,218622.0
2025-03-20 09:50:00,69.83,70.16,69.71,69.86,197203.0,69.7516,70.0812,69.6317,69.7816,197203.0
2025-03-20 10:00:00,69.84,70.64,69.79,70.42,203970.0,69.7616,70.5607,69.7117,70.341,203970.0
2025-03-20 10:10:00,70.42,70.53,70.15,70.4,144499.0,70.341,70.4508,70.0713,70.321,144499.0
2025-03-20 10:20:00,70.38,70.75,70.31,70.45,222875.0,70.301,70.6706,70.2311,70.3709,222875.0
2025-03-20 10:30:00,70.47,70.83,70.29,70.72,225844.0,70.3909,70.7505,70.2111,70.6406,225844.0
2025-03-20 10:40:00,70.73,71.12,70.67,70.98,150230.0,70.6506,71.0402,70.5907,70.9003,150230.0
2025-03-20 10:50:00,70.97,71.09,70.77,70.99,214756.0,70.8903,71.0102,70.6906,70.9103,214756.0
2025-03-20 11:00:00,71.04,71.07,70.74,70.96,131747.0,70.9603,70.9902,70.6606,70.8803,131747.0
2025-03-20 11:10:00,70.94,71.02,70.73,70.84,85605.0,70.8604,70.9403,70.6506,70.7605,85605.0
2025-03-20 11:20:00,70.86,70.95,70.76,70.84,81349.0,70.7805,70.8704,70.6806,70.7605,81349.0
2025-03-20 11:30:00,70.84,70.89,70.51,70.69,124012.0,70.7605,70.8104,70.4308,70.6106,124012.0
2025-03-20 11:40:00,70.7,71.08,70.68,70.96,102885.0,70.6206,71.0002,70.6007,70.8803,102885.0
2025-03-20 11:50:00,70.94,71.05,70.71,70.76,104629.0,70.8604,70.9702,70.6306,70.6806,104629.0
2025-03-20 12:00:00,70.75,71.13,70.66,70.77,220316.0,70.6706,71.0502,70.5807,70.6906,220316.0
2025-03-20 12:10:00,70.77,70.91,70.59,70.83,106259.0,70.6906,70.8304,70.5108,70.7505,106259.0
2025-03-20 12:20:00,70.83,70.84,70.39,70.45,175660.0,70.7505,70.7605,70.311,70.3709,175660.0
2025-03-20 12:30:00,70.46,70.63,70.31,70.58,72406.0,70.3809,70.5507,70.2311,70.5008,72406.0
2025-03-20 12:40:00,70.58,70.61,70.21,70.28,89160.0,70.5008,70.5307,70.1312,70.2011,89160.0
2025-03-20 12:50:00,70.3,70.58,70.29,70.37,55572.0,70.2211,70.5008,70.2111,70.291,55572.0
2025-03-20 13:00:00,70.37,70.74,70.33,70.72,62305.0,70.291,70.6606,70.2511,70.6406,62305.0
2025-03-20 13:10:00,70.7,70.78,70.6,70.64,78398.0,70.6206,70.7005,70.5207,70.5607,78398.0
2025-03-20 13:20:00,70.66,70.68,70.27,70.27,130778.0,70.5807,70.6007,70.1911,70.1911,130778.0
2025-03-20 13:30:00,70.28,70.37,70.11,70.31,128768.0,70.2011,70.291,70.0313,70.2311,128768.0
2025-03-20 13:40:00,70.32,70.43,70.21,70.33,146787.0,70.2411,70.3509,70.1312,70.2511,146787.0
2025-03-20 13:50:00,70.33,70.34,69.92,70.02,119727.0,70.2511,70.261,69.8415,69.9414,119727.0
2025-03-20 14:00:00,70.03,70.43,70.03,70.38,151977.0,69.9514,70.3509,69.9514,70.301,151977.0
2025-03-20 14:10:00,70.38,70.48,70.28,70.31,92912.0,70.301,70.4009,70.2011,70.2311,92912.0
2025-03-20 14:20:00,70.3,70.32,69.89,69.92,144476.0,70.2211,70.2411,69.8115,69.8415,144476.0
2025-03-20 14:30:00,69.92,70.16,69.85,70.12,81121.0,69.8415,70.0812,69.7716,70.0413,81121.0
2025-03-20 14:40:00,70.14,70.15,69.88,70.06,89178.0,70.0613,70.0713,69.8016,69.9814,89178.0
2025-03-20 14:50:00,70.04,70.35,69.98,70.02,93206.0,69.9614,70.271,69.9014,69.9414,93206.0
2025-03-20 15:00:00,70.01,70.34,69.98,70.24,91537.0,69.9314,70.261,69.9014,70.1612,91537.0
2025-03-20 15:10:00,70.24,70.54,70.21,70.5,95351.0,70.1612,70.4608,70.1312,70.4209,95351.0
2025-03-20 15:20:00,70.5,70.58,70.14,70.18,123491.0,70.4209,70.5008,70.0613,70.1012,123491.0
2025-03-20 15:30:00,70.2,70.6,70.19,70.38,132626.0,70.1212,70.5207,70.1112,70.301,132626.0
2025-03-20 15:40:00,70.38,70.61,70.35,70.61,149830.0,70.301,70.5307,70.271,70.5307,149830.0
2025-03-20 15:50:00,70.58,70.61,70.33,70.47,576520.0,70.5008,70.5307,70.2511,70.3909,576520.0
2025-03-21 09:30:00,68.6,69.26,68.43,68.51,1080135.0,68.523,69.1823,68.3532,68.4331,1080135.0
2025-03-21 09:40:00,68.51,69.6,68.5,69.47,292863.0,68.4331,69.5219,68.4231,69.392,292863.0
2025-03-21 09:50:00,69.45,69.69,69.18,69.21,153441.0,69.372,69.6118,69.1023,69.1323,153441.0
2025-03-21 10:00:00,69.22,69.7,69.08,69.44,114237.0,69.1423,69.6218,69.0025,69.3621,114237.0
2025-03-21 10:10:00,69.42,69.9,69.24,69.75,127180.0,69.3421,69.8215,69.1623,69.6717,127180.0
2025-03-21 10:20:00,69.77,70.07,69.7,69.76,109733.0,69.6917,69.9913,69.6218,69.6817,109733.0
2025-03-21 10:30:00,69.76,70.0,69.55,69.63,109159.0,69.6817,69.9214,69.4719,69.5518,109159.0
2025-03-21 10:40:00,69.59,69.63,69.44,69.52,108642.0,69.5119,69.5518,69.3621,69.442,108642.0
2025-03-21 10:50:00,69.5,69.63,69.33,69.61,108110.0,69.422,69.5518,69.2522,69.5319,108110.0
2025-03-21 11:00:00,69.62,69.8,69.47,69.55,121639.0,69.5418,69.7216,69.392,69.4719,121639.0
2025-03-21 11:10:00,69.55,69.65,69.16,69.21,83983.0,69.4719,69.5718,69.0824,69.1323,83983.0
2025-03-21 11:20:00,69.17,69.24,68.89,68.9,140784.0,69.0924,69.1623,68.8127,68.8227,140784.0
2025-03-21 11:30:00,68.89,69.06,68.86,68.97,134192.0,68.8127,68.9825,68.7827,68.8926,134192.0
2025-03-21 11:40:00,68.97,69.03,68.81,68.96,109912.0,68.8926,68.9525,68.7328,68.8826,109912.0
2025-03-21 11:50:00,68.94,69.47,68.88,69.27,214809.0,68.8626,69.392,68.8027,69.1922,214809.0
2025-03-21 12:00:00,69.26,69.63,69.15,69.49,160286.0,69.1823,69.5518,69.0724,69.412,160286.0
2025-03-21 12:10:00,69.5,69.99,69.5,69.93,209018.0,69.422,69.9114,69.422,69.8515,209018.0
2025-03-21 12:20:00,69.9,70.09,69.86,69.91,149941.0,69.8215,70.0113,69.7816,69.8315,149941.0
2025-03-21 12:30:00,69.91,70.15,69.91,70.09,117980.0,69.8315,70.0713,69.8315,70.0113,117980.0
2025-03-21 12:40:00,70.08,70.18,69.86,70.13,59839.0,70.0013,70.1012,69.7816,70.0513,59839.0
2025-03-21 12:50:00,70.12,70.45,70.08,70.36,75566.0,70.0413,70.3709,70.0013,70.281,75566.0
2025-03-21 13:00:00,70.36,70.42,70.17,70.36,82838.0,70.281,70.341,70.0912,70.281,82838.0
2025-03-21 13:10:00,70.36,70.4,70.15,70.22,84780.0,70.281,70.321,70.0713,70.1412,84780.0
2025-03-21 13:20:00,70.21,70.36,70.15,70.23,68508.0,70.1312,70.281,70.0713,70.1512,68508.0
2025-03-21 13:30:00,70.22,70.41,70.11,70.32,90089.0,70.1412,70.331,70.0313,70.2411,90089.0
2025-03-21 13:40:00,70.33,70.56,70.3,70.55,72375.0,70.2511,70.4808,70.2211,70.4708,72375.0
2025-03-21 13:50:00,70.55,70.63,70.39,70.45,87574.0,70.4708,70.5507,70.311,70.3709,87574.0
2025-03-21 14:00:00,70.45,70.5,70.26,70.3,164513.0,70.3709,70.4209,70.1811,70.2211,164513.0
2025-03-21 14:10:00,70.3,70.45,70.17,70.44,148795.0,70.2211,70.3709,70.0912,70.3609,148795.0
2025-03-21 14:20:00,70.43,70.5,70.34,70.45,75487.0,70.3509,70.4209,70.261,70.3709,75487.0
2025-03-21 14:30:00,70.44,70.74,70.41,70.69,123909.0,70.3609,70.6606,70.331,70.6106,123909.0
2025-03-21 14:40:00,70.69,70.79,70.6,70.66,87262.0,70.6106,70.7105,70.5207,70.5807,87262.0
2025-03-21 14:50:00,70.67,70.69,70.53,70.61,65098.0,70.5907,70.6106,70.4508,70.5307,65098.0
2025-03-21 15:00:00,70.59,70.6,70.26,70.3,103636.0,70.5108,70.5207,70.1811,70.2211,103636.0
2025-03-21 15:10:00,70.29,70.32,70.09,70.13,167172.0,70.2111,70.2411,70.0113,70.0513,167172.0
2025-03-21 15:20:00,70.12,70.2,69.9,70.17,184761.0,70.0413,70.1212,69.8215,70.0912,184761.0
2025-03-21 15:30:00,70.16,70.3,70.0,70.08,145021.0,70.0812,70.2211,69.9214,70.0013,145021.0
2025-03-21 15:40:00,70.06,70.27,69.94,70.19,144406.0,69.9814,70.1911,69.8615,70.1112,144406.0
2025-03-21 15:50:00,70.21,70.61,70.15,70.36,698423.0,70.1312,70.5307,70.0713,70.281,698423.0
2025-03-24 09:30:00,71.21,72.03,71.05,71.88,664193.0,71.1301,71.9491,70.9702,71.7993,664193.0
2025-03-24 09:40:00,71.88,72.18,71.39,72.17,318746.0,71.7993,72.099,71.3099,72.089,318746.0
2025-03-24 09:50:00,72.18,72.39,71.89,72.29,280472.0,72.099,72.3087,71.8093,72.2089,280472.0
2025-03-24 10:00:00,72.32,72.44,72.02,72.06,289539.0,72.2388,72.3587,71.9392,71.9791,289539.0
2025-03-24 10:10:00,72.06,72.42,72.05,72.18,317109.0,71.9791,72.3387,71.9691,72.099,317109.0
2025-03-24 10:20:00,72.2,72.2,71.81,72.17,332556.0,72.119,72.119,71.7294,72.089,332556.0
2025-03-24 10:30:00,72.18,72.45,72.1,72.21,182241.0,72.099,72.3687,72.0191,72.1289,182241.0
2025-03-24 10:40:00,72.23,72.35,72.17,72.2,144739.0,72.1489,72.2688,72.089,72.119,144739.0
2025-03-24 10:50:00,72.21,72.29,72.02,72.11,105205.0,72.1289,72.2089,71.9392,72.0291,105205.0
2025-03-24 11:00:00,72.1,72.23,71.86,72.21,111085.0,72.0191,72.1489,71.7793,72.1289,111085.0
2025-03-24 11:10:00,72.2,72.69,72.18,72.67,135266.0,72.119,72.6084,72.099,72.5884,135266.0
2025-03-24 11:20:00,72.69,72.7,72.45,72.53,108087.0,72.6084,72.6184,72.3687,72.4486,108087.0
2025-03-24 11:30:00,72.54,72.59,72.39,72.4,66779.0,72.4586,72.5085,72.3087,72.3187,66779.0
2025-03-24 11:40:00,72.42,72.46,72.27,72.44,125444.0,72.3387,72.3787,72.1889,72.3587,125444.0
2025-03-24 11:50:00,72.44,72.58,72.41,72.55,86403.0,72.3587,72.4985,72.3287,72.4686,86403.0
2025-03-24 12:00:00,72.55,72.8,72.53,72.77,80668.0,72.4686,72.7183,72.4486,72.6883,80668.0
2025-03-24 12:10:00,72.78,72.89,72.57,72.58,114584.0,72.6983,72.8082,72.4885,72.4985,114584.0
2025-03-24 12:20:00,72.58,72.67,72.38,72.39,70136.0,72.4985,72.5884,72.2988,72.3087,70136.0
2025-03-24 12:30:00,72.39,72.56,72.33,72.55,73662.0,72.3087,72.4785,72.2488,72.4686,73662.0
2025-03-24 12:40:00,72.55,72.57,72.28,72.31,76121.0,72.4686,72.4885,72.1989,72.2288,76121.0
2025-03-24 12:50:00,72.31,72.55,72.27,72.46,76475.0,72.2288,72.4686,72.1889,72.3787,76475.0
2025-03-24 13:00:00,72.46,72.6,72.36,72.59,83987.0,72.3787,72.5185,72.2788,72.5085,83987.0
2025-03-24 13:10:00,72.57,72.6,72.09,72.09,102023.0,72.4885,72.5185,72.0091,72.0091,102023.0
2025-03-24 13:20:00,72.09,72.18,71.97,72.16,107398.0,72.0091,72.099,71.8892,72.079,107398.0
2025-03-24 13:30:00,72.16,72.16,72.07,72.15,70784.0,72.079,72.079,71.9891,72.069,70784.0
2025-03-24 13:40:00,72.16,72.36,72.03,72.09,96812.0,72.079,72.2788,71.9491,72.0091,96812.0
2025-03-24 13:50:00,72.11,72.13,71.93,72.12,68774.0,72.0291,72.049,71.8493,72.039,68774.0
2025-03-24 14:00:00,72.12,72.19,71.93,72.0,72586.0,72.039,72.109,71.8493,71.9192,72586.0
2025-03-24 14:10:00,72.0,72.13,71.99,72.13,48008.0,71.9192,72.049,71.9092,72.049,48008.0
2025-03-24 14:20:00,72.11,72.22,72.09,72.2,93788.0,72.0291,72.1389,72.0091,72.119,93788.0
2025-03-24 14:30:00,72.19,72.31,72.11,72.26,73287.0,72.109,72.2288,72.0291,72.1789,73287.0
2025-03-24 14:40:00,72.27,72.43,72.23,72.33,103891.0,72.1889,72.3487,72.1489,72.2488,103891.0
2025-03-24 14:50:00,72.32,72.38,72.21,72.33,92730.0,72.2388,72.2988,72.1289,72.2488,92730.0
2025-03-24 15:00:00,72.31,72.54,72.22,72.48,350508.0,72.2288,72.4586,72.1389,72.3986,350508.0
2025-03-24 15:10:00,72.5,72.55,72.39,72.52,127005.0,72.4186,72.4686,72.3087,72.4386,127005.0
2025-03-24 15:20:00,72.52,72.57,72.37,72.39,152809.0,72.4386,72.4885,72.2888,72.3087,152809.0
2025-03-24 15:30:00,72.4,72.55,72.35,72.51,171476.0,72.3187,72.4686,72.2688,72.4286,171476.0
2025-03-24 15:40:00,72.51,72.76,72.49,72.61,192970.0,72.4286,72.6783,72.4086,72.5285,192970.0
2025-03-24 15:50:00,72.59,72.92,72.49,72.69,968753.0,72.5085,72.8381,72.4086,72.6084,968753.0
2025-03-25 09:30:00,72.5,73.23,72.39,72.92,410926.0,72.4186,73.1478,72.3087,72.8381,410926.0
2025-03-25 09:40:00,72.92,73.17,72.05,72.19,204389.0,72.8381,73.0879,71.9691,72.109,204389.0
2025-03-25 09:50:00,72.18,72.61,72.05,72.42,196025.0,72.099,72.5285,71.9691,72.3387,196025.0
2025-03-25 10:00:00,72.45,72.67,72.0,72.66,276636.0,72.3687,72.5884,71.9192,72.5784,276636.0
2025-03-25 10:10:00,72.64,72.87,72.54,72.55,125456.0,72.5585,72.7882,72.4586,72.4686,125456.0
2025-03-25 10:20:00,72.55,72.72,72.46,72.69,93549.0,72.4686,72.6384,72.3787,72.6084,93549.0
2025-03-25 10:30:00,72.69,72.78,72.53,72.75,81992.0,72.6084,72.6983,72.4486,72.6683,81992.0
2025-03-25 10:40:00,72.78,72.87,72.6,72.6,90544.0,72.6983,72.7882,72.5185,72.5185,90544.0
2025-03-25 10:50:00,72.59,72.64,72.26,72.31,71697.0,72.5085,72.5585,72.1789,72.2288,71697.0
2025-03-25 11:00:00,72.31,72.36,72.22,72.26,91135.0,72.2288,72.2788,72.1389,72.1789,91135.0
2025-03-25 11:10:00,72.27,72.27,72.01,72.13,133582.0,72.1889,72.1889,71.9292,72.049,133582.0
2025-03-25 11:20:00,72.13,72.15,71.98,72.04,101597.0,72.049,72.069,71.8992,71.9591,101597.0
2025-03-25 11:30:00,72.04,72.07,71.86,72.05,89728.0,71.9591,71.9891,71.7793,71.9691,89728.0
2025-03-25 11:40:00,72.05,72.22,72.04,72.16,95352.0,71.9691,72.1389,71.9591,72.079,95352.0
2025-03-25 11:50:00,72.18,72.32,71.8,71.91,136400.0,72.099,72.2388,71.7194,71.8293,136400.0
2025-03-25 12:00:00,71.92,71.96,71.85,71.92,119379.0,71.8393,71.8792,71.7693,71.8393,119379.0
2025-03-25 12:10:00,71.92,72.07,71.82,71.9,77207.0,71.8393,71.9891,71.7394,71.8193,77207.0
2025-03-25 12:20:00,71.91,72.1,71.81,71.83,103757.0,71.8293,72.0191,71.7294,71.7494,103757.0
2025-03-25 12:30:00,71.85,71.85,71.66,71.73,125240.0,71.7693,71.7693,71.5796,71.6495,125240.0
2025-03-25 12:40:00,71.73,72.0,71.67,71.86,130175.0,71.6495,71.9192,71.5895,71.7793,130175.0
2025-03-25 12:50:00,71.86,71.97,71.79,71.81,56240.0,71.7793,71.8892,71.7094,71.7294,56240.0
2025-03-25 13:00:00,71.82,72.13,71.82,72.06,66229.0,71.7394,72.049,71.7394,71.9791,66229.0
2025-03-25 13:10:00,72.05,72.13,71.72,71.74,100364.0,71.9691,72.049,71.6395,71.6595,100364.0
2025-03-25 13:20:00,71.75,71.75,71.36,71.38,83807.0,71.6695,71.6695,71.2799,71.2999,83807.0
2025-03-25 13:30:00,71.4,71.59,71.39,71.48,155538.0,71.3199,71.5096,71.3099,71.3998,155538.0
2025-03-25 13:40:00,71.49,71.53,71.39,71.45,81675.0,71.4097,71.4497,71.3099,71.3698,81675.0
2025-03-25 13:50:00,71.47,71.49,71.31,71.37,105509.0,71.3898,71.4097,71.23,71.2899,105509.0
2025-03-25 14:00:00,71.37,71.38,71.09,71.18,211806.0,71.2899,71.2999,71.0102,71.1001,211806.0
2025-03-25 14:10:00,71.19,71.38,71.17,71.37,118044.0,71.1101,71.2999,71.0901,71.2899,118044.0
2025-03-25 14:20:00,71.38,71.59,71.33,71.55,107859.0,71.2999,71.5096,71.2499,71.4697,107859.0
2025-03-25 14:30:00,71.55,71.58,71.29,71.31,75149.0,71.4697,71.4996,71.21,71.23,75149.0
2025-03-25 14:40:00,71.31,71.37,71.17,71.3,84065.0,71.23,71.2899,71.0901,71.22,84065.0
2025-03-25 14:50:00,71.29,71.34,71.2,71.2,311390.0,71.21,71.2599,71.1201,71.1201,311390.0
2025-03-25 15:00:00,71.2,71.41,71.17,71.28,155734.0,71.1201,71.3298,71.0901,71.2,155734.0
2025-03-25 15:10:00,71.28,71.59,71.28,71.55,89614.0,71.2,71.5096,71.2,71.4697,89614.0
2025-03-25 15:20:00,71.55,71.68,71.44,71.45,95138.0,71.4697,71.5995,71.3598,71.3698,95138.0
2025-03-25 15:30:00,71.45,71.68,71.34,71.37,201045.0,71.3698,71.5995,71.2599,71.2899,201045.0
2025-03-25 15:40:00,71.37,71.59,71.28,71.52,153587.0,71.2899,71.5096,71.2,71.4397,153587.0
2025-03-25 15:50:00,71.51,71.76,71.44,71.68,617893.0,71.4297,71.6794,71.3598,71.5995,617893.0
2025-03-26 09:30:00,71.0,71.2,69.5,69.57,755531.0,70.9203,71.1201,69.422,69.4919,755531.0
2025-03-26 09:40:00,69.57,69.7,68.28,68.45,819273.0,69.4919,69.6218,68.2034,68.3732,819273.0
2025-03-26 09:50:00,68.44,68.61,67.92,68.12,594602.0,68.3632,68.533,67.8438,68.0435,594602.0
2025-03-26 10:00:00,68.12,68.56,67.85,67.94,472455.0,68.0435,68.483,67.7738,67.8637,472455.0
2025-03-26 10:10:00,67.92,68.15,67.51,67.53,509428.0,67.8438,68.0735,67.4342,67.4542,509428.0
2025-03-26 10:20:00,67.53,67.89,67.24,67.88,489360.0,67.4542,67.8138,67.1645,67.8038,489360.0
2025-03-26 10:30:00,67.88,68.29,67.82,68.25,291852.0,67.8038,68.2133,67.7439,68.1734,291852.0
2025-03-26 10:40:00,68.24,68.37,67.99,68.08,229359.0,68.1634,68.2933,67.9137,68.0036,229359.0
2025-03-26 10:50:00,68.06,68.55,68.06,68.28,184315.0,67.9836,68.473,67.9836,68.2034,184315.0
2025-03-26 11:00:00,68.26,68.58,68.21,68.56,140498.0,68.1834,68.503,68.1334,68.483,140498.0
2025-03-26 11:10:00,68.55,68.57,68.08,68.1,191955.0,68.473,68.493,68.0036,68.0236,191955.0
2025-03-26 11:20:00,68.11,68.16,67.75,67.82,334487.0,68.0335,68.0835,67.6739,67.7439,334487.0
2025-03-26 11:30:00,67.84,68.13,67.71,67.74,224100.0,67.7638,68.0535,67.634,67.664,224100.0
2025-03-26 11:40:00,67.73,67.79,67.53,67.54,327574.0,67.654,67.7139,67.4542,67.4642,327574.0
2025-03-26 11:50:00,67.53,67.63,67.25,67.31,285686.0,67.4542,67.5541,67.1745,67.2344,285686.0
2025-03-26 12:00:00,67.31,67.34,67.03,67.09,239431.0,67.2344,67.2644,66.9548,67.0147,239431.0
2025-03-26 12:10:00,67.09,67.15,66.89,66.9,290616.0,67.0147,67.0746,66.8149,66.8249,290616.0
2025-03-26 12:20:00,66.9,67.01,66.81,66.9,366661.0,66.8249,66.9348,66.735,66.8249,366661.0
2025-03-26 12:30:00,66.91,67.19,66.9,67.02,229440.0,66.8349,67.1146,66.8249,66.9448,229440.0
2025-03-26 12:40:00,67.01,67.14,66.83,66.87,229335.0,66.9348,67.0646,66.755,66.7949,229335.0
2025-03-26 12:50:00,66.88,66.9,66.29,66.47,444740.0,66.8049,66.8249,66.2156,66.3954,444740.0
2025-03-26 13:00:00,66.47,66.5,66.3,66.35,264643.0,66.3954,66.4254,66.2256,66.2755,264643.0
2025-03-26 13:10:00,66.33,66.44,66.17,66.26,209132.0,66.2555,66.3654,66.0957,66.1856,209132.0
2025-03-26 13:20:00,66.26,66.4,66.24,66.25,136753.0,66.1856,66.3255,66.1656,66.1756,136753.0
2025-03-26 13:30:00,66.25,66.27,65.83,66.01,233681.0,66.1756,66.1956,65.7561,65.9359,233681.0
2025-03-26 13:40:00,66.03,66.32,65.99,66.14,169450.0,65.9559,66.2456,65.9159,66.0658,169450.0
2025-03-26 13:50:00,66.14,66.22,66.03,66.07,135585.0,66.0658,66.1457,65.9559,65.9958,135585.0
2025-03-26 14:00:00,66.09,66.23,66.04,66.21,110495.0,66.0158,66.1557,65.9659,66.1357,110495.0
2025-03-26 14:10:00,66.21,66.59,66.2,66.53,140679.0,66.1357,66.5152,66.1257,66.4553,140679.0
2025-03-26 14:20:00,66.51,66.78,66.51,66.64,266080.0,66.4353,66.705,66.4353,66.5652,266080.0
2025-03-26 14:30:00,66.63,66.73,66.43,66.44,130753.0,66.5552,66.6551,66.3554,66.3654,130753.0
2025-03-26 14:40:00,66.44,66.49,66.0,66.12,218316.0,66.3654,66.4154,65.9259,66.0458,218316.0
2025-03-26 14:50:00,66.12,66.16,66.01,66.06,144906.0,66.0458,66.0857,65.9359,65.9858,144906.0
2025-03-26 15:00:00,66.06,66.35,66.02,66.09,201444.0,65.9858,66.2755,65.9459,66.0158,201444.0
2025-03-26 15:10:00,66.09,66.48,66.09,66.44,259095.0,66.0158,66.4054,66.0158,66.3654,259095.0
2025-03-26 15:20:00,66.45,66.54,66.15,66.16,211880.0,66.3754,66.4653,66.0757,66.0857,211880.0
2025-03-26 15:30:00,66.16,66.4,66.13,66.31,297111.0,66.0857,66.3255,66.0558,66.2356,297111.0
2025-03-26 15:40:00,66.31,66.57,66.26,66.57,337607.0,66.2356,66.4953,66.1856,66.4953,337607.0
2025-03-26 15:50:00,66.55,66.87,66.49,66.75,1197102.0,66.4753,66.7949,66.4154,66.6751,1197102.0
2025-03-27 09:30:00,66.06,66.63,65.2,65.27,481392.0,65.9858,66.5552,65.1268,65.1967,481392.0
2025-03-27 09:40:00,65.24,65.98,65.09,65.9,306714.0,65.1668,65.9059,65.0169,65.826,306714.0
2025-03-27 09:50:00,65.92,66.11,65.51,65.6,339468.0,65.846,66.0358,65.4365,65.5264,339468.0
2025-03-27 10:00:00,65.6,65.82,65.21,65.33,256013.0,65.5264,65.7461,65.1368,65.2567,256013.0
2025-03-27 10:10:00,65.35,65.48,65.13,65.25,298737.0,65.2766,65.4065,65.0569,65.1768,298737.0
2025-03-27 10:20:00,65.26,65.51,64.93,65.51,352939.0,65.1867,65.4365,64.8571,65.4365,352939.0
2025-03-27 10:30:00,65.51,65.75,65.35,65.56,399352.0,65.4365,65.6762,65.2766,65.4864,399352.0
2025-03-27 10:40:00,65.56,65.86,65.48,65.52,196542.0,65.4864,65.7861,65.4065,65.4465,196542.0
2025-03-27 10:50:00,65.52,65.86,65.39,65.8,155343.0,65.4465,65.7861,65.3166,65.7261,155343.0
2025-03-27 11:00:00,65.82,65.88,65.38,65.42,112198.0,65.7461,65.806,65.3066,65.3466,112198.0
2025-03-27 11:10:00,65.44,65.5,65.24,65.34,182545.0,65.3665,65.4265,65.1668,65.2667,182545.0
2025-03-27 11:20:00,65.33,65.44,65.27,65.28,113493.0,65.2567,65.3665,65.1967,65.2067,113493.0
2025-03-27 11:30:00,65.3,65.3,64.81,64.92,256403.0,65.2267,65.2267,64.7372,64.8471,256403.0
2025-03-27 11:40:00,64.95,64.95,64.61,64.61,226957.0,64.8771,64.8771,64.5375,64.5375,226957.0
2025-03-27 11:50:00,64.61,64.84,64.52,64.57,181540.0,64.5375,64.7672,64.4476,64.4975,181540.0
2025-03-27 12:00:00,64.58,64.63,64.3,64.49,334573.0,64.5075,64.5574,64.2278,64.4176,334573.0
2025-03-27 12:10:00,64.46,64.85,64.36,64.75,411263.0,64.3876,64.7772,64.2878,64.6773,411263.0
2025-03-27 12:20:00,64.75,64.95,64.38,64.41,173826.0,64.6773,64.8771,64.3077,64.3377,173826.0
2025-03-27 12:30:00,64.41,64.58,64.27,64.41,203808.0,64.3377,64.5075,64.1979,64.3377,203808.0
2025-03-27 12:40:00,64.42,64.58,64.36,64.45,128350.0,64.3477,64.5075,64.2878,64.3777,128350.0
2025-03-27 12:50:00,64.42,64.44,63.92,63.95,209196.0,64.3477,64.3677,63.8482,63.8782,209196.0
2025-03-27 13:00:00,63.94,64.18,63.93,64.09,310607.0,63.8682,64.108,63.8582,64.0181,310607.0
2025-03-27 13:10:00,64.09,64.4,63.95,64.33,196135.0,64.0181,64.3277,63.8782,64.2578,196135.0
2025-03-27 13:20:00,64.33,64.41,64.09,64.13,125719.0,64.2578,64.3377,64.0181,64.058,125719.0
2025-03-27 13:30:00,64.14,64.34,64.12,64.22,128380.0,64.068,64.2678,64.048,64.1479,128380.0
2025-03-27 13:40:00,64.22,64.54,64.13,64.5,132755.0,64.1479,64.4676,64.058,64.4276,132755.0
2025-03-27 13:50:00,64.52,64.61,64.22,64.41,123763.0,64.4476,64.5375,64.1479,64.3377,123763.0
2025-03-27 14:00:00,64.4,64.75,64.38,64.67,87155.0,64.3277,64.6773,64.3077,64.5974,87155.0
2025-03-27 14:10:00,64.66,64.79,64.53,64.53,196952.0,64.5874,64.7173,64.4576,64.4576,196952.0
2025-03-27 14:20:00,64.52,64.68,64.49,64.63,195381.0,64.4476,64.6074,64.4176,64.5574,195381.0
2025-03-27 14:30:00,64.63,64.7,64.52,64.63,119384.0,64.5574,64.6274,64.4476,64.5574,119384.0
2025-03-27 14:40:00,64.63,64.87,64.58,64.85,121687.0,64.5574,64.7972,64.5075,64.7772,121687.0
2025-03-27 14:50:00,64.85,64.95,64.51,64.52,152426.0,64.7772,64.8771,64.4376,64.4476,152426.0
2025-03-27 15:00:00,64.51,64.75,64.51,64.71,122311.0,64.4376,64.6773,64.4376,64.6374,122311.0
2025-03-27 15:10:00,64.73,65.13,64.68,65.12,225982.0,64.6573,65.0569,64.6074,65.0469,225982.0
2025-03-27 15:20:00,65.12,65.44,65.1,65.16,303212.0,65.0469,65.3665,65.0269,65.0869,303212.0
2025-03-27 15:30:00,65.17,65.18,64.9,64.9,176051.0,65.0968,65.1068,64.8271,64.8271,176051.0
2025-03-27 15:40:00,64.91,65.09,64.85,65.0,227338.0,64.8371,65.0169,64.7772,64.927,227338.0
2025-03-27 15:50:00,64.98,64.98,64.61,64.85,971881.0,64.9071,64.9071,64.5375,64.7772,971881.0
2025-03-28 09:30:00,64.57,64.89,64.33,64.73,322270.0,64.4975,64.8172,64.2578,64.6573,322270.0
2025-03-28 09:40:00,64.71,64.72,64.18,64.52,222088.0,64.6374,64.6473,64.108,64.4476,222088.0
2025-03-28 09:50:00,64.5,64.59,64.04,64.14,156095.0,64.4276,64.5175,63.9681,64.068,156095.0
2025-03-28 10:00:00,64.16,64.29,63.42,63.65,272048.0,64.088,64.2178,63.3488,63.5786,272048.0
2025-03-28 10:10:00,63.63,63.71,63.11,63.25,348935.0,63.5586,63.6385,63.0392,63.179,348935.0
2025-03-28 10:20:00,63.27,63.31,62.75,62.76,332085.0,63.199,63.2389,62.6796,62.6895,332085.0
2025-03-28 10:30:00,62.76,62.93,62.3,62.58,595775.0,62.6895,62.8594,62.2301,62.5098,595775.0
2025-03-28 10:40:00,62.57,62.6,62.26,62.33,667748.0,62.4998,62.5297,62.1901,62.26,667748.0
2025-03-28 10:50:00,62.33,62.54,61.75,61.79,827612.0,62.26,62.4698,61.6807,61.7206,827612.0
2025-03-28 11:00:00,61.8,61.86,61.47,61.85,585952.0,61.7306,61.7906,61.401,61.7806,585952.0
2025-03-28 11:10:00,61.86,62.39,61.85,62.17,363634.0,61.7906,62.32,61.7806,62.1002,363634.0
2025-03-28 11:20:00,62.16,62.25,61.97,62.12,364770.0,62.0902,62.1801,61.9004,62.0503,364770.0
2025-03-28 11:30:00,62.11,62.3,62.06,62.25,231672.0,62.0403,62.2301,61.9903,62.1801,231672.0
2025-03-28 11:40:00,62.24,62.3,62.14,62.22,237809.0,62.1701,62.2301,62.0702,62.1502,237809.0
2025-03-28 11:50:00,62.22,62.29,61.79,61.79,310189.0,62.1502,62.2201,61.7206,61.7206,310189.0
2025-03-28 12:00:00,61.78,61.91,61.63,61.65,208507.0,61.7106,61.8405,61.5608,61.5808,208507.0
2025-03-28 12:10:00,61.66,61.86,61.65,61.65,145301.0,61.5908,61.7906,61.5808,61.5808,145301.0
2025-03-28 12:20:00,61.66,61.92,61.52,61.87,160261.0,61.5908,61.8505,61.4509,61.8005,160261.0
2025-03-28 12:30:00,61.86,61.98,61.68,61.74,140184.0,61.7906,61.9104,61.6108,61.6707,140184.0
2025-03-28 12:40:00,61.75,61.88,61.71,61.76,98675.0,61.6807,61.8105,61.6407,61.6907,98675.0
2025-03-28 12:50:00,61.76,61.91,61.64,61.69,90632.0,61.6907,61.8405,61.5708,61.6208,90632.0
2025-03-28 13:00:00,61.68,61.68,61.32,61.32,160340.0,61.6108,61.6108,61.2512,61.2512,160340.0
2025-03-28 13:10:00,61.32,61.68,61.31,61.65,135091.0,61.2512,61.6108,61.2412,61.5808,135091.0
2025-03-28 13:20:00,61.65,61.68,61.4,61.45,123947.0,61.5808,61.6108,61.3311,61.381,123947.0
2025-03-28 13:30:00,61.46,61.54,61.33,61.49,141466.0,61.391,61.4709,61.2612,61.421,141466.0
2025-03-28 13:40:00,61.49,61.5,61.25,61.32,211244.0,61.421,61.431,61.1812,61.2512,211244.0
2025-03-28 13:50:00,61.34,61.8,61.31,61.8,181224.0,61.2711,61.7306,61.2412,61.7306,181224.0
2025-03-28 14:00:00,61.78,62.06,61.74,62.02,187496.0,61.7106,61.9903,61.6707,61.9504,187496.0
2025-03-28 14:10:00,62.03,62.18,61.89,62.02,202348.0,61.9604,62.1102,61.8205,61.9504,202348.0
2025-03-28 14:20:00,62.03,62.03,61.85,61.96,162932.0,61.9604,61.9604,61.7806,61.8904,162932.0
2025-03-28 14:30:00,61.96,62.05,61.84,61.85,127144.0,61.8904,61.9803,61.7706,61.7806,127144.0
2025-03-28 14:40:00,61.85,61.89,61.7,61.75,140812.0,61.7806,61.8205,61.6307,61.6807,140812.0
2025-03-28 14:50:00,61.75,61.97,61.71,61.96,152487.0,61.6807,61.9004,61.6407,61.8904,152487.0
2025-03-28 15:00:00,61.96,62.04,61.8,61.99,274121.0,61.8904,61.9704,61.7306,61.9204,274121.0
2025-03-28 15:10:00,61.98,62.05,61.75,61.83,307433.0,61.9104,61.9803,61.6807,61.7606,307433.0
2025-03-28 15:20:00,61.83,61.84,61.52,61.57,312846.0,61.7606,61.7706,61.4509,61.5009,312846.0
2025-03-28 15:30:00,61.57,61.68,61.39,61.58,302563.0,61.5009,61.6108,61.3211,61.5109,302563.0
2025-03-28 15:40:00,61.58,61.73,61.43,61.68,433804.0,61.5109,61.6607,61.361,61.6108,433804.0
2025-03-28 15:50:00,61.69,62.15,61.62,62.04,1338206.0,61.6208,62.0802,61.5508,61.9704,1338206.0
2025-03-31 09:30:00,60.49,61.15,59.43,60.1,889238.0,60.4221,61.0814,59.3633,60.0325,889238.0
2025-03-31 09:40:00,60.1,60.1,59.34,59.89,535771.0,60.0325,60.0325,59.2734,59.8228,535771.0
2025-03-31 09:50:00,59.89,60.39,59.71,60.14,560466.0,59.8228,60.3222,59.643,60.0725,560466.0
2025-03-31 10:00:00,60.14,60.48,60.12,60.23,229332.0,60.0725,60.4121,60.0525,60.1624,229332.0
2025-03-31 10:10:00,60.21,60.45,59.8,59.95,273464.0,60.1424,60.3821,59.7329,59.8827,273464.0
2025-03-31 10:20:00,59.94,60.03,59.24,59.24,252693.0,59.8727,59.9626,59.1735,59.1735,252693.0
2025-03-31 10:30:00,59.25,59.93,59.24,59.66,268220.0,59.1835,59.8627,59.1735,59.593,268220.0
2025-03-31 10:40:00,59.63,59.77,59.4,59.7,139498.0,59.5631,59.7029,59.3333,59.633,139498.0
2025-03-31 10:50:00,59.7,59.79,59.31,59.51,233708.0,59.633,59.7229,59.2434,59.4432,233708.0
2025-03-31 11:00:00,59.52,59.97,59.5,59.72,171067.0,59.4532,59.9027,59.4332,59.653,171067.0
2025-03-31 11:10:00,59.71,59.98,59.61,59.85,120133.0,59.643,59.9127,59.5431,59.7828,120133.0
2025-03-31 11:20:00,59.87,60.27,59.86,59.95,267157.0,59.8028,60.2023,59.7928,59.8827,267157.0
2025-03-31 11:30:00,59.95,60.25,59.85,60.22,318483.0,59.8827,60.1824,59.7828,60.1524,318483.0
2025-03-31 11:40:00,60.23,60.39,60.09,60.2,237493.0,60.1624,60.3222,60.0225,60.1324,237493.0
2025-03-31 11:50:00,60.2,60.44,60.16,60.21,128610.0,60.1324,60.3722,60.0925,60.1424,128610.0
2025-03-31 12:00:00,60.22,60.38,59.93,60.01,145631.0,60.1524,60.3122,59.8627,59.9426,145631.0
2025-03-31 12:10:00,60.02,60.03,59.87,60.02,173856.0,59.9526,59.9626,59.8028,59.9526,173856.0
2025-03-31 12:20:00,60.02,60.29,59.82,60.25,111526.0,59.9526,60.2223,59.7528,60.1824,111526.0
2025-03-31 12:30:00,60.26,60.39,60.22,60.3,146970.0,60.1924,60.3222,60.1524,60.2323,146970.0
2025-03-31 12:40:00,60.31,60.43,60.15,60.21,131562.0,60.2423,60.3622,60.0825,60.1424,131562.0
2025-03-31 12:50:00,60.2,60.5,60.06,60.08,98504.0,60.1324,60.4321,59.9926,60.0126,98504.0
2025-03-31 13:00:00,60.08,60.61,60.0,60.6,92957.0,60.0126,60.542,59.9326,60.532,92957.0
2025-03-31 13:10:00,60.6,60.79,60.38,60.39,135193.0,60.532,60.7218,60.3122,60.3222,135193.0
2025-03-31 13:20:00,60.4,60.41,60.21,60.35,88425.0,60.3322,60.3422,60.1424,60.2823,88425.0
2025-03-31 13:30:00,60.32,60.46,60.29,60.43,75917.0,60.2523,60.3921,60.2223,60.3622,75917.0
2025-03-31 13:40:00,60.43,60.43,60.11,60.26,172758.0,60.3622,60.3622,60.0425,60.1924,172758.0
2025-03-31 13:50:00,60.27,60.45,60.23,60.25,82042.0,60.2023,60.3821,60.1624,60.1824,82042.0
2025-03-31 14:00:00,60.25,60.68,60.23,60.65,150609.0,60.1824,60.6119,60.1624,60.5819,150609.0
2025-03-31 14:10:00,60.63,60.86,60.56,60.7,162329.0,60.5619,60.7917,60.492,60.6319,162329.0
2025-03-31 14:20:00,60.72,60.85,60.59,60.83,140910.0,60.6518,60.7817,60.522,60.7617,140910.0
2025-03-31 14:30:00,60.82,61.27,60.77,61.26,182016.0,60.7517,61.2012,60.7018,61.1912,182016.0
2025-03-31 14:40:00,61.26,61.43,61.04,61.19,179915.0,61.1912,61.361,60.9715,61.1213,179915.0
2025-03-31 14:50:00,61.18,61.42,60.93,60.94,115115.0,61.1113,61.3511,60.8616,60.8716,115115.0
2025-03-31 15:00:00,60.93,61.2,60.93,60.99,120914.0,60.8616,61.1313,60.8616,60.9215,120914.0
2025-03-31 15:10:00,60.99,61.24,60.93,61.02,281262.0,60.9215,61.1713,60.8616,60.9515,281262.0
2025-03-31 15:20:00,61.01,61.23,60.71,60.76,266214.0,60.9415,61.1613,60.6419,60.6918,266214.0
2025-03-31 15:30:00,60.75,60.94,60.64,60.84,350436.0,60.6818,60.8716,60.5719,60.7717,350436.0
2025-03-31 15:40:00,60.85,61.22,60.81,60.92,258064.0,60.7817,61.1513,60.7417,60.8516,258064.0
2025-03-31 15:50:00,60.91,61.66,60.77,61.57,1260153.0,60.8416,61.5908,60.7018,61.5009,1260153.0
2025-04-01 09:30:00,61.45,62.38,60.88,61.16,507990.0,61.381,62.31,60.8117,61.0913,507990.0
2025-04-01 09:40:00,61.17,62.18,61.15,62.03,227518.0,61.1013,62.1102,61.0814,61.9604,227518.0
2025-04-01 09:50:00,62.03,62.36,61.84,61.84,254935.0,61.9604,62.29,61.7706,61.7706,254935.0
2025-04-01 10:00:00,61.86,62.08,61.41,61.53,317362.0,61.7906,62.0103,61.3411,61.4609,317362.0
2025-04-01 10:10:00,61.53,61.58,60.91,60.93,177066.0,61.4609,61.5109,60.8416,60.8616,177066.0
2025-04-01 10:20:00,60.93,61.23,60.78,61.03,210175.0,60.8616,61.1613,60.7118,60.9615,210175.0
2025-04-01 10:30:00,61.03,61.53,61.01,61.38,136559.0,60.9615,61.4609,60.9415,61.3111,136559.0
2025-04-01 10:40:00,61.38,61.59,61.28,61.37,218570.0,61.3111,61.5209,61.2112,61.3011,218570.0
2025-04-01 10:50:00,61.39,61.76,61.36,61.73,138652.0,61.3211,61.6907,61.2911,61.6607,138652.0
2025-04-01 11:00:00,61.73,61.84,61.64,61.83,144787.0,61.6607,61.7706,61.5708,61.7606,144787.0
2025-04-01 11:10:00,61.83,62.17,61.7,61.98,186783.0,61.7606,62.1002,61.6307,61.9104,186783.0
2025-04-01 11:20:00,61.98,62.08,61.82,61.82,173027.0,61.9104,62.0103,61.7506,61.7506,173027.0
2025-04-01 11:30:00,61.83,61.84,61.59,61.8,163865.0,61.7606,61.7706,61.5209,61.7306,163865.0
2025-04-01 11:40:00,61.79,62.09,61.62,62.09,128731.0,61.7206,62.0203,61.5508,62.0203,128731.0
2025-04-01 11:50:00,62.08,62.14,61.89,62.1,101894.0,62.0103,62.0702,61.8205,62.0303,101894.0
2025-04-01 12:00:00,62.11,62.16,61.93,62.0,91886.0,62.0403,62.0902,61.8605,61.9304,91886.0
2025-04-01 12:10:00,62.01,62.19,61.94,62.17,144846.0,61.9404,62.1202,61.8705,62.1002,144846.0
2025-04-01 12:20:00,62.16,62.26,61.76,61.82,170261.0,62.0902,62.1901,61.6907,61.7506,170261.0
2025-04-01 12:30:00,61.8,61.88,61.57,61.58,142426.0,61.7306,61.8105,61.5009,61.5109,142426.0
2025-04-01 12:40:00,61.58,61.72,61.43,61.71,83057.0,61.5109,61.6507,61.361,61.6407,83057.0
2025-04-01 12:50:00,61.71,62.03,61.68,61.89,114035.0,61.6407,61.9604,61.6108,61.8205,114035.0
2025-04-01 13:00:00,61.88,62.08,61.86,61.93,97521.0,61.8105,62.0103,61.7906,61.8605,97521.0
2025-04-01 13:10:00,61.93,62.25,61.86,62.0,153496.0,61.8605,62.1801,61.7906,61.9304,153496.0
2025-04-01 13:20:00,62.01,62.08,61.88,61.92,77228.0,61.9404,62.0103,61.8105,61.8505,77228.0
2025-04-01 13:30:00,61.92,62.22,61.9,62.2,89405.0,61.8505,62.1502,61.8305,62.1302,89405.0
2025-04-01 13:40:00,62.21,62.31,62.01,62.08,96851.0,62.1402,62.2401,61.9404,62.0103,96851.0
2025-04-01 13:50:00,62.07,62.17,61.9,61.9,126624.0,62.0003,62.1002,61.8305,61.8305,126624.0
2025-04-01 14:00:00,61.91,61.95,61.41,61.41,145729.0,61.8405,61.8805,61.3411,61.3411,145729.0
2025-04-01 14:10:00,61.42,61.51,61.11,61.19,144391.0,61.3511,61.441,61.0414,61.1213,144391.0
2025-04-01 14:20:00,61.19,61.22,61.02,61.08,152272.0,61.1213,61.1513,60.9515,61.0114,152272.0
2025-04-01 14:30:00,61.08,61.31,61.07,61.14,159427.0,61.0114,61.2412,61.0014,61.0714,159427.0
2025-04-01 14:40:00,61.16,61.3,61.11,61.11,118019.0,61.0913,61.2312,61.0414,61.0414,118019.0
2025-04-01 14:50:00,61.1,61.39,61.03,61.25,141855.0,61.0314,61.3211,60.9615,61.1812,141855.0
2025-04-01 15:00:00,61.24,61.43,61.2,61.27,172464.0,61.1713,61.361,61.1313,61.2012,172464.0
2025-04-01 15:10:00,61.26,61.54,61.24,61.33,174978.0,61.1912,61.4709,61.1713,61.2612,174978.0
2025-04-01 15:20:00,61.33,61.52,61.3,61.33,205333.0,61.2612,61.4509,61.2312,61.2612,205333.0
2025-04-01 15:30:00,61.32,61.71,61.29,61.66,321371.0,61.2512,61.6407,61.2212,61.5908,321371.0
2025-04-01 15:40:00,61.64,61.98,61.63,61.92,237436.0,61.5708,61.9104,61.5608,61.8505,237436.0
2025-04-01 15:50:00,61.94,62.72,61.85,62.66,1384735.0,61.8705,62.6496,61.7806,62.5897,1384735.0
2025-04-02 09:30:00,61.5,62.85,61.46,62.46,291639.0,61.431,62.7794,61.391,62.3899,291639.0
2025-04-02 09:40:00,62.43,62.86,62.14,62.83,211175.0,62.3599,62.7894,62.0702,62.7595,211175.0
2025-04-02 09:50:00,62.8,63.05,62.31,62.31,171123.0,62.7295,62.9792,62.2401,62.2401,171123.0
2025-04-02 10:00:00,62.29,63.0,62.2,62.59,190628.0,62.2201,62.9293,62.1302,62.5197,190628.0
2025-04-02 10:10:00,62.57,62.73,62.32,62.65,114895.0,62.4998,62.6596,62.25,62.5797,114895.0
2025-04-02 10:20:00,62.65,63.13,62.62,62.97,193592.0,62.5797,63.0591,62.5497,62.8993,193592.0
2025-04-02 10:30:00,62.97,63.02,62.51,62.63,125001.0,62.8993,62.9493,62.4398,62.5597,125001.0
2025-04-02 10:40:00,62.63,62.81,62.59,62.7,103090.0,62.5597,62.7395,62.5197,62.6296,103090.0
2025-04-02 10:50:00,62.69,62.81,62.55,62.8,123564.0,62.6196,62.7395,62.4798,62.7295,123564.0
2025-04-02 11:00:00,62.78,62.81,62.49,62.59,256305.0,62.7095,62.7395,62.4199,62.5197,256305.0
2025-04-02 11:10:00,62.57,62.65,62.36,62.65,94863.0,62.4998,62.5797,62.29,62.5797,94863.0
2025-04-02 11:20:00,62.65,63.28,62.63,63.1,178157.0,62.5797,63.209,62.5597,63.0292,178157.0
2025-04-02 11:30:00,63.1,63.57,63.03,63.48,195893.0,63.0292,63.4986,62.9592,63.4087,195893.0
2025-04-02 11:40:00,63.5,63.6,63.15,63.16,247123.0,63.4287,63.5286,63.0791,63.0891,247123.0
2025-04-02 11:50:00,63.15,63.16,62.85,62.93,239768.0,63.0791,63.0891,62.7794,62.8594,239768.0
2025-04-02 12:00:00,62.93,63.08,62.8,63.07,198860.0,62.8594,63.0092,62.7295,62.9992,198860.0
2025-04-02 12:10:00,63.08,63.7,63.07,63.68,155136.0,63.0092,63.6285,62.9992,63.6085,155136.0
2025-04-02 12:20:00,63.68,63.88,63.61,63.88,134841.0,63.6085,63.8083,63.5386,63.8083,134841.0
2025-04-02 12:30:00,63.88,64.25,63.84,64.19,364228.0,63.8083,64.1779,63.7683,64.1179,364228.0
2025-04-02 12:40:00,64.2,64.42,64.01,64.4,257437.0,64.1279,64.3477,63.9381,64.3277,257437.0
2025-04-02 12:50:00,64.4,64.46,64.01,64.09,195895.0,64.3277,64.3876,63.9381,64.0181,195895.0
2025-04-02 13:00:00,64.08,64.45,64.07,64.4,99753.0,64.0081,64.3777,63.9981,64.3277,99753.0
2025-04-02 13:10:00,64.4,64.73,64.39,64.53,186346.0,64.3277,64.6573,64.3177,64.4576,186346.0
2025-04-02 13:20:00,64.54,64.55,64.13,64.16,152449.0,64.4676,64.4775,64.058,64.088,152449.0
2025-04-02 13:30:00,64.15,64.18,63.63,63.72,227320.0,64.078,64.108,63.5586,63.6485,227320.0
2025-04-02 13:40:00,63.73,63.76,63.19,63.24,166625.0,63.6585,63.6884,63.1191,63.169,166625.0
2025-04-02 13:50:00,63.24,63.43,63.12,63.24,124890.0,63.169,63.3588,63.0491,63.169,124890.0
2025-04-02 14:00:00,63.23,63.39,62.83,63.09,161468.0,63.159,63.3188,62.7595,63.0192,161468.0
2025-04-02 14:10:00,63.1,63.21,62.93,62.95,168599.0,63.0292,63.139,62.8594,62.8793,168599.0
2025-04-02 14:20:00,62.95,63.05,62.7,62.78,146133.0,62.8793,62.9792,62.6296,62.7095,146133.0
2025-04-02 14:30:00,62.76,63.17,62.71,63.16,254230.0,62.6895,63.0991,62.6396,63.0891,254230.0
2025-04-02 14:40:00,63.16,63.23,62.94,63.04,91170.0,63.0891,63.159,62.8693,62.9692,91170.0
2025-04-02 14:50:00,63.03,63.03,62.45,62.45,116547.0,62.9592,62.9592,62.3799,62.3799,116547.0
2025-04-02 15:00:00,62.46,62.93,62.46,62.83,143259.0,62.3899,62.8594,62.3899,62.7595,143259.0
2025-04-02 15:10:00,62.82,62.9,62.52,62.64,172928.0,62.7495,62.8294,62.4498,62.5697,172928.0
2025-04-02 15:20:00,62.63,63.0,62.6,62.98,109798.0,62.5597,62.9293,62.5297,62.9093,109798.0
2025-04-02 15:30:00,62.99,63.27,62.83,63.12,245377.0,62.9193,63.199,62.7595,63.0491,245377.0
2025-04-02 15:40:00,63.13,63.5,63.08,63.43,409553.0,63.0591,63.4287,63.0092,63.3588,409553.0
2025-04-02 15:50:00,63.42,63.45,63.04,63.19,813240.0,63.3488,63.3788,62.9692,63.1191,813240.0
2025-04-03 09:30:00,58.66,58.79,58.03,58.43,917176.0,58.5942,58.724,57.9649,58.3644,917176.0
2025-04-03 09:40:00,58.43,58.66,57.93,58.5,496868.0,58.3644,58.5942,57.865,58.4343,496868.0
2025-04-03 09:50:00,58.44,59.3,58.4,58.72,380245.0,58.3744,59.2334,58.3344,58.6541,380245.0
2025-04-03 10:00:00,58.7,58.89,58.35,58.44,300513.0,58.6341,58.8239,58.2845,58.3744,300513.0
2025-04-03 10:10:00,58.43,58.53,58.07,58.22,312054.0,58.3644,58.4643,58.0048,58.1546,312054.0
2025-04-03 10:20:00,58.23,58.68,58.12,58.54,296222.0,58.1646,58.6141,58.0548,58.4743,296222.0
2025-04-03 10:30:00,58.53,58.71,57.99,58.16,203200.0,58.4643,58.6441,57.9249,58.0947,203200.0
2025-04-03 10:40:00,58.17,58.22,57.71,57.74,334654.0,58.1047,58.1546,57.6452,57.6752,334654.0
2025-04-03 10:50:00,57.73,58.1,57.6,57.6,304997.0,57.6652,58.0348,57.5353,57.5353,304997.0
2025-04-03 11:00:00,57.6,57.8,57.16,57.21,295773.0,57.5353,57.7351,57.0958,57.1458,295773.0
2025-04-03 11:10:00,57.19,57.59,57.19,57.44,436850.0,57.1258,57.5254,57.1258,57.3755,436850.0
2025-04-03 11:20:00,57.44,57.71,57.32,57.4,405695.0,57.3755,57.6452,57.2557,57.3356,405695.0
2025-04-03 11:30:00,57.38,58.27,57.35,58.26,284513.0,57.3156,58.2046,57.2856,58.1946,284513.0
2025-04-03 11:40:00,58.25,58.35,57.56,57.61,254859.0,58.1846,58.2845,57.4954,57.5453,254859.0
2025-04-03 11:50:00,57.59,57.61,57.22,57.24,252335.0,57.5254,57.5453,57.1558,57.1757,252335.0
2025-04-03 12:00:00,57.23,57.52,57.16,57.16,188808.0,57.1658,57.4554,57.0958,57.0958,188808.0
2025-04-03 12:10:00,57.17,57.85,57.15,57.73,182285.0,57.1058,57.7851,57.0858,57.6652,182285.0
2025-04-03 12:20:00,57.73,57.82,57.44,57.77,180798.0,57.6652,57.7551,57.3755,57.7052,180798.0
2025-04-03 12:30:00,57.77,57.88,57.27,57.36,129184.0,57.7052,57.815,57.2057,57.2956,129184.0
2025-04-03 12:40:00,57.37,57.56,57.2,57.33,165897.0,57.3056,57.4954,57.1358,57.2656,165897.0
2025-04-03 12:50:00,57.35,57.37,56.94,57.06,317023.0,57.2856,57.3056,56.8761,56.9959,317023.0
2025-04-03 13:00:00,57.07,57.54,57.05,57.33,237631.0,57.0059,57.4754,56.986,57.2656,237631.0
2025-04-03 13:10:00,57.31,57.39,57.17,57.3,108837.0,57.2457,57.3256,57.1058,57.2357,108837.0
2025-04-03 13:20:00,57.32,57.41,57.08,57.23,149343.0,57.2557,57.3456,57.0159,57.1658,149343.0
2025-04-03 13:30:00,57.23,57.7,57.18,57.53,122696.0,57.1658,57.6352,57.1158,57.4654,122696.0
2025-04-03 13:40:00,57.54,57.74,57.51,57.58,163262.0,57.4754,57.6752,57.4454,57.5154,163262.0
2025-04-03 13:50:00,57.6,57.63,57.2,57.2,104006.0,57.5353,57.5653,57.1358,57.1358,104006.0
2025-04-03 14:00:00,57.19,57.3,57.07,57.18,138924.0,57.1258,57.2357,57.0059,57.1158,138924.0
2025-04-03 14:10:00,57.17,57.23,56.91,56.99,204435.0,57.1058,57.1658,56.8461,56.926,204435.0
2025-04-03 14:20:00,57.0,57.2,56.95,57.08,129394.0,56.936,57.1358,56.8861,57.0159,129394.0
2025-04-03 14:30:00,57.08,57.27,56.95,57.2,190036.0,57.0159,57.2057,56.8861,57.1358,190036.0
2025-04-03 14:40:00,57.17,57.41,57.13,57.3,128703.0,57.1058,57.3456,57.0659,57.2357,128703.0
2025-04-03 14:50:00,57.3,57.54,57.17,57.36,135194.0,57.2357,57.4754,57.1058,57.2956,135194.0
2025-04-03 15:00:00,57.35,57.43,57.08,57.09,132686.0,57.2856,57.3655,57.0159,57.0259,132686.0
2025-04-03 15:10:00,57.08,57.18,56.56,56.69,237650.0,57.0159,57.1158,56.4965,56.6264,237650.0
2025-04-03 15:20:00,56.68,56.8,56.4,56.42,368268.0,56.6164,56.7362,56.3367,56.3567,368268.0
2025-04-03 15:30:00,56.42,56.54,56.21,56.3,454694.0,56.3567,56.4765,56.1469,56.2368,454694.0
2025-04-03 15:40:00,56.3,56.32,55.77,55.84,757504.0,56.2368,56.2568,55.7074,55.7773,757504.0
2025-04-03 15:50:00,55.84,55.9,55.42,55.68,2538554.0,55.7773,55.8372,55.3578,55.6175,2538554.0
2025-04-04 09:30:00,52.69,52.86,50.34,50.46,1669192.0,52.6309,52.8007,50.2835,50.4034,1669192.0
2025-04-04 09:40:00,50.48,51.34,50.03,50.73,1055270.0,50.4233,51.2824,49.9738,50.6731,1055270.0
2025-04-04 09:50:00,50.75,51.11,50.26,50.47,1157682.0,50.693,51.0526,50.2036,50.4133,1157682.0
2025-04-04 10:00:00,50.5,50.69,49.83,49.86,995715.0,50.4433,50.6331,49.7741,49.804,995715.0
2025-04-04 10:10:00,49.84,49.93,49.25,49.51,856365.0,49.7841,49.874,49.1947,49.4544,856365.0
2025-04-04 10:20:00,49.48,49.73,48.81,48.82,951896.0,49.4245,49.6742,48.7552,48.7652,951896.0
2025-04-04 10:30:00,48.81,49.13,48.33,48.5,648119.0,48.7552,49.0748,48.2757,48.4456,648119.0
2025-04-04 10:40:00,48.51,48.53,47.53,47.54,637115.0,48.4555,48.4755,47.4766,47.4866,637115.0
2025-04-04 10:50:00,47.55,48.91,47.31,48.47,938783.0,47.4966,48.8551,47.2569,48.4156,938783.0
2025-04-04 11:00:00,48.45,49.45,48.28,49.37,1006831.0,48.3956,49.3945,48.2258,49.3146,1006831.0
2025-04-04 11:10:00,49.34,50.84,49.25,50.3,1409711.0,49.2846,50.7829,49.1947,50.2435,1409711.0
2025-04-04 11:20:00,50.31,50.83,49.64,49.76,866925.0,50.2535,50.7729,49.5843,49.7041,866925.0
2025-04-04 11:30:00,49.79,50.29,49.6,49.85,611737.0,49.7341,50.2335,49.5443,49.794,611737.0
2025-04-04 11:40:00,49.84,50.25,49.81,50.16,619459.0,49.7841,50.1936,49.7541,50.1037,619459.0
2025-04-04 11:50:00,50.16,50.44,49.79,49.82,611262.0,50.1037,50.3834,49.7341,49.7641,611262.0
2025-04-04 12:00:00,49.81,50.14,49.68,49.72,462333.0,49.7541,50.0837,49.6242,49.6642,462333.0
2025-04-04 12:10:00,49.7,50.1,49.34,49.39,338919.0,49.6442,50.0438,49.2846,49.3346,338919.0
2025-04-04 12:20:00,49.39,49.49,49.08,49.28,273444.0,49.3346,49.4344,49.0249,49.2247,273444.0
2025-04-04 12:30:00,49.25,49.66,49.07,49.61,233647.0,49.1947,49.6043,49.0149,49.5543,233647.0
2025-04-04 12:40:00,49.59,49.73,49.24,49.26,236078.0,49.5343,49.6742,49.1847,49.2047,236078.0
2025-04-04 12:50:00,49.27,49.58,49.23,49.48,208480.0,49.2147,49.5243,49.1747,49.4245,208480.0
2025-04-04 13:00:00,49.48,49.75,49.35,49.37,161223.0,49.4245,49.6942,49.2946,49.3146,161223.0
2025-04-04 13:10:00,49.37,49.42,48.62,48.79,313195.0,49.3146,49.3645,48.5654,48.7352,313195.0
2025-04-04 13:20:00,48.8,49.17,48.75,48.82,152180.0,48.7452,49.1148,48.6953,48.7652,152180.0
2025-04-04 13:30:00,48.81,49.34,48.56,49.22,243775.0,48.7552,49.2846,48.5055,49.1647,243775.0
2025-04-04 13:40:00,49.22,49.84,49.17,49.8,196200.0,49.1647,49.7841,49.1148,49.7441,196200.0
2025-04-04 13:50:00,49.8,50.1,49.48,50.1,179899.0,49.7441,50.0438,49.4245,50.0438,179899.0
2025-04-04 14:00:00,50.09,50.32,49.75,49.83,372760.0,50.0338,50.2635,49.6942,49.7741,372760.0
2025-04-04 14:10:00,49.84,49.95,49.25,49.43,219583.0,49.7841,49.8939,49.1947,49.3745,219583.0
2025-04-04 14:20:00,49.43,49.66,49.35,49.44,237717.0,49.3745,49.6043,49.2946,49.3845,237717.0
2025-04-04 14:30:00,49.47,49.74,49.39,49.52,462941.0,49.4145,49.6842,49.3346,49.4644,462941.0
2025-04-04 14:40:00,49.51,49.62,49.03,49.33,458202.0,49.4544,49.5643,48.975,49.2746,458202.0
2025-04-04 14:50:00,49.33,49.58,49.11,49.24,431753.0,49.2746,49.5243,49.0549,49.1847,431753.0
2025-04-04 15:00:00,49.25,49.48,49.03,49.46,561622.0,49.1947,49.4245,48.975,49.4045,561622.0
2025-04-04 15:10:00,49.46,50.01,49.4,49.53,323613.0,49.4045,49.9539,49.3445,49.4744,323613.0
2025-04-04 15:20:00,49.54,50.18,49.54,50.05,504953.0,49.4844,50.1237,49.4844,49.9938,504953.0
2025-04-04 15:30:00,50.03,50.62,49.98,50.36,532649.0,49.9738,50.5632,49.9239,50.3035,532649.0
2025-04-04 15:40:00,50.36,50.53,49.93,49.93,812785.0,50.3035,50.4733,49.874,49.874,812785.0
2025-04-04 15:50:00,49.94,49.94,49.22,49.41,2095680.0,49.8839,49.8839,49.1647,49.3545,2095680.0
2025-04-07 09:30:00,47.46,48.64,47.16,48.5,1529329.0,47.4067,48.5854,47.1071,48.4456,1529329.0
2025-04-07 09:40:00,48.5,48.62,47.08,48.38,967429.0,48.4456,48.5654,47.0272,48.3257,967429.0
2025-04-07 09:50:00,48.38,50.35,48.38,50.12,878522.0,48.3257,50.2935,48.3257,50.0637,878522.0
2025-04-07 10:00:00,50.06,50.75,49.68,50.32,866081.0,50.0038,50.693,49.6242,50.2635,866081.0
2025-04-07 10:10:00,50.31,55.02,50.28,53.38,1287170.0,50.2535,54.9582,50.2236,53.3201,1287170.0
2025-04-07 10:20:00,53.34,53.35,50.01,50.17,1087713.0,53.2801,53.2901,49.9539,50.1137,1087713.0
2025-04-07 10:30:00,50.2,51.1,48.89,48.97,685558.0,50.1436,51.0426,48.8351,48.915,685558.0
2025-04-07 10:40:00,48.94,50.79,48.86,50.65,554610.0,48.8851,50.733,48.8052,50.5931,554610.0
2025-04-07 10:50:00,50.66,52.66,50.65,51.78,904828.0,50.6031,52.6009,50.5931,51.7219,904828.0
2025-04-07 11:00:00,51.7,52.39,50.77,50.82,496560.0,51.642,52.3312,50.713,50.763,496560.0
2025-04-07 11:10:00,50.82,51.45,49.59,50.18,677197.0,50.763,51.3922,49.5343,50.1237,677197.0
2025-04-07 11:20:00,50.14,50.6,49.25,49.42,529617.0,50.0837,50.5432,49.1947,49.3645,529617.0
2025-04-07 11:30:00,49.47,50.48,49.43,50.04,488563.0,49.4145,50.4233,49.3745,49.9838,488563.0
2025-04-07 11:40:00,50.1,50.99,50.02,50.82,298972.0,50.0438,50.9328,49.9639,50.763,298972.0
2025-04-07 11:50:00,50.8,50.89,49.95,49.98,281901.0,50.743,50.8329,49.8939,49.9239,281901.0
2025-04-07 12:00:00,49.96,50.14,49.3,49.36,202026.0,49.9039,50.0837,49.2447,49.3046,202026.0
2025-04-07 12:10:00,49.32,49.99,49.19,49.84,237796.0,49.2646,49.9339,49.1348,49.7841,237796.0
2025-04-07 12:20:00,49.82,50.46,49.56,50.21,223256.0,49.7641,50.4034,49.5044,50.1536,223256.0
2025-04-07 12:30:00,50.18,50.67,50.08,50.29,221814.0,50.1237,50.6131,50.0238,50.2335,221814.0
2025-04-07 12:40:00,50.26,50.39,49.42,49.49,164317.0,50.2036,50.3334,49.3645,49.4344,164317.0
2025-04-07 12:50:00,49.52,49.78,49.33,49.53,229832.0,49.4644,49.7241,49.2746,49.4744,229832.0
2025-04-07 13:00:00,49.53,50.99,49.53,49.97,381547.0,49.4744,50.9328,49.4744,49.9139,381547.0
2025-04-07 13:10:00,49.98,51.2,49.79,51.05,312595.0,49.9239,51.1425,49.7341,50.9927,312595.0
2025-04-07 13:20:00,51.08,51.6,50.78,51.55,367914.0,51.0227,51.5421,50.723,51.4921,367914.0
2025-04-07 13:30:00,51.52,51.6,50.88,51.44,309750.0,51.4622,51.5421,50.8229,51.3823,309750.0
2025-04-07 13:40:00,51.45,52.23,51.19,51.53,402615.0,51.3922,52.1714,51.1325,51.4722,402615.0
2025-04-07 13:50:00,51.51,51.81,51.3,51.73,440916.0,51.4522,51.7518,51.2424,51.6719,440916.0
2025-04-07 14:00:00,51.73,52.02,51.19,51.46,363781.0,51.6719,51.9616,51.1325,51.4022,363781.0
2025-04-07 14:10:00,51.41,52.01,51.07,51.87,342043.0,51.3523,51.9516,51.0127,51.8118,342043.0
2025-04-07 14:20:00,51.87,51.95,50.8,50.87,309961.0,51.8118,51.8917,50.743,50.8129,309961.0
2025-04-07 14:30:00,50.84,51.74,50.84,51.66,226680.0,50.7829,51.6819,50.7829,51.602,226680.0
2025-04-07 14:40:00,51.66,51.88,51.29,51.4,288372.0,51.602,51.8218,51.2324,51.3423,288372.0
2025-04-07 14:50:00,51.37,51.37,50.3,50.4,508993.0,51.3123,51.3123,50.2435,50.3434,508993.0
2025-04-07 15:00:00,50.41,51.0,50.35,50.46,381418.0,50.3534,50.9428,50.2935,50.4034,381418.0
2025-04-07 15:10:00,50.44,51.02,50.32,50.83,374858.0,50.3834,50.9627,50.2635,50.7729,374858.0
2025-04-07 15:20:00,50.84,50.97,50.35,50.44,377159.0,50.7829,50.9128,50.2935,50.3834,377159.0
2025-04-07 15:30:00,50.45,51.54,50.42,51.21,502065.0,50.3934,51.4821,50.3634,51.1525,502065.0
2025-04-07 15:40:00,51.25,51.27,50.47,50.67,458356.0,51.1925,51.2124,50.4133,50.6131,458356.0
2025-04-07 15:50:00,50.65,51.16,50.38,51.1,1645644.0,50.5931,51.1026,50.3234,51.0426,1645644.0
2025-04-08 09:30:00,54.28,55.4,54.24,54.47,1860279.0,54.2191,55.3378,54.1791,54.4089,1860279.0
2025-04-08 09:40:00,54.47,55.85,54.27,55.31,987174.0,54.4089,55.7873,54.2091,55.2479,987174.0
2025-04-08 09:50:00,55.33,56.08,55.24,55.63,969970.0,55.2679,56.017,55.178,55.5676,969970.0
2025-04-08 10:00:00,55.59,56.25,55.35,55.62,579145.0,55.5276,56.1869,55.2879,55.5576,579145.0
2025-04-08 10:10:00,55.64,56.05,55.29,55.84,480933.0,55.5775,55.9871,55.2279,55.7773,480933.0
2025-04-08 10:20:00,55.86,56.01,55.62,55.74,486280.0,55.7973,55.9471,55.5576,55.6774,486280.0
2025-04-08 10:30:00,55.73,55.95,55.48,55.84,319490.0,55.6674,55.8872,55.4177,55.7773,319490.0
2025-04-08 10:40:00,55.86,55.86,55.26,55.3,399877.0,55.7973,55.7973,55.198,55.2379,399877.0
2025-04-08 10:50:00,55.31,55.37,54.44,54.55,468651.0,55.2479,55.3078,54.3789,54.4888,468651.0
2025-04-08 11:00:00,54.55,55.46,54.53,55.16,445445.0,54.4888,55.3977,54.4688,55.0981,445445.0
2025-04-08 11:10:00,55.16,55.21,54.4,54.64,525498.0,55.0981,55.148,54.3389,54.5787,525498.0
2025-04-08 11:20:00,54.65,55.01,54.44,54.45,515424.0,54.5887,54.9482,54.3789,54.3889,515424.0
2025-04-08 11:30:00,54.44,55.13,54.41,55.13,346257.0,54.3789,55.0681,54.3489,55.0681,346257.0
2025-04-08 11:40:00,55.13,55.28,54.35,54.4,384223.0,55.0681,55.2179,54.289,54.3389,384223.0
2025-04-08 11:50:00,54.4,54.58,53.92,54.54,360346.0,54.3389,54.5187,53.8595,54.4788,360346.0
2025-04-08 12:00:00,54.55,54.74,54.35,54.42,187724.0,54.4888,54.6786,54.289,54.3589,187724.0
2025-04-08 12:10:00,54.42,54.74,54.11,54.14,260836.0,54.3589,54.6786,54.0493,54.0792,260836.0
2025-04-08 12:20:00,54.11,54.16,53.56,53.86,334114.0,54.0493,54.0992,53.4999,53.7995,334114.0
2025-04-08 12:30:00,53.86,53.95,52.76,52.84,580157.0,53.7995,53.8894,52.7008,52.7807,580157.0
2025-04-08 12:40:00,52.81,53.11,52.46,52.96,492240.0,52.7507,53.0504,52.4011,52.9006,492240.0
2025-04-08 12:50:00,53.0,53.08,52.29,52.31,268575.0,52.9405,53.0204,52.2313,52.2513,268575.0
2025-04-08 13:00:00,52.35,52.65,51.79,51.84,386564.0,52.2912,52.5909,51.7319,51.7818,386564.0
2025-04-08 13:10:00,51.82,52.28,51.55,51.94,332536.0,51.7618,52.2213,51.4921,51.8817,332536.0
2025-04-08 13:20:00,51.91,52.05,51.5,51.61,289307.0,51.8517,51.9916,51.4422,51.5521,289307.0
2025-04-08 13:30:00,51.57,52.18,51.51,51.93,404208.0,51.5121,52.1214,51.4522,51.8717,404208.0
2025-04-08 13:40:00,51.93,52.73,51.92,52.14,247927.0,51.8717,52.6708,51.8617,52.0815,247927.0
2025-04-08 13:50:00,52.14,52.43,52.02,52.33,117366.0,52.0815,52.3711,51.9616,52.2713,117366.0
2025-04-08 14:00:00,52.29,52.37,51.79,51.93,113630.0,52.2313,52.3112,51.7319,51.8717,113630.0
2025-04-08 14:10:00,51.93,52.42,51.83,52.35,148496.0,51.8717,52.3612,51.7718,52.2912,148496.0
2025-04-08 14:20:00,52.34,52.35,51.64,51.72,177176.0,52.2812,52.2912,51.582,51.6619,177176.0
2025-04-08 14:30:00,51.69,52.55,51.4,51.42,454273.0,51.632,52.491,51.3423,51.3623,454273.0
2025-04-08 14:40:00,51.47,51.51,51.05,51.41,280449.0,51.4122,51.4522,50.9927,51.3523,280449.0
2025-04-08 14:50:00,51.41,51.46,50.88,50.89,227464.0,51.3523,51.4022,50.8229,50.8329,227464.0
2025-04-08 15:00:00,50.9,51.04,50.11,50.12,304590.0,50.8429,50.9827,50.0537,50.0637,304590.0
2025-04-08 15:10:00,50.11,50.28,49.4,49.6,732899.0,50.0537,50.2236,49.3445,49.5443,732899.0
2025-04-08 15:20:00,49.62,50.54,49.58,50.12,600253.0,49.5643,50.4833,49.5243,50.0637,600253.0
2025-04-08 15:30:00,50.12,50.15,49.04,49.11,468142.0,50.0637,50.0937,48.985,49.0549,468142.0
2025-04-08 15:40:00,49.1,49.36,48.54,48.57,842477.0,49.0449,49.3046,48.4855,48.5155,842477.0
2025-04-08 15:50:00,48.57,50.15,48.55,50.06,1963385.0,48.5155,50.0937,48.4955,50.0038,1963385.0
2025-04-09 09:30:00,50.29,51.17,50.14,51.16,724223.0,50.2335,51.1126,50.0837,51.1026,724223.0
2025-04-09 09:40:00,51.16,51.66,50.71,51.1,443635.0,51.1026,51.602,50.6531,51.0426,443635.0
2025-04-09 09:50:00,51.12,51.71,50.93,51.01,487698.0,51.0626,51.652,50.8728,50.9527,487698.0
2025-04-09 10:00:00,50.98,51.65,50.4,50.52,549033.0,50.9228,51.592,50.3434,50.4633,549033.0
2025-04-09 10:10:00,50.52,51.03,50.24,50.97,311778.0,50.4633,50.9727,50.1836,50.9128,311778.0
2025-04-09 10:20:00,50.98,51.32,50.59,51.04,371411.0,50.9228,51.2624,50.5332,50.9827,371411.0
2025-04-09 10:30:00,51.05,51.33,50.69,50.79,278925.0,50.9927,51.2724,50.6331,50.733,278925.0
2025-04-09 10:40:00,50.76,51.06,50.4,50.43,309363.0,50.703,51.0027,50.3434,50.3734,309363.0
2025-04-09 10:50:00,50.49,50.55,49.73,49.75,414242.0,50.4333,50.4933,49.6742,49.6942,414242.0
2025-04-09 11:00:00,49.75,50.73,49.71,50.6,296163.0,49.6942,50.6731,49.6542,50.5432,296163.0
2025-04-09 11:10:00,50.6,50.87,50.34,50.71,226036.0,50.5432,50.8129,50.2835,50.6531,226036.0
2025-04-09 11:20:00,50.7,50.91,50.36,50.38,247245.0,50.6431,50.8529,50.3035,50.3234,247245.0
2025-04-09 11:30:00,50.38,50.56,50.12,50.13,164917.0,50.3234,50.5032,50.0637,50.0737,164917.0
2025-04-09 11:40:00,50.14,50.71,49.81,50.44,276463.0,50.0837,50.6531,49.7541,50.3834,276463.0
2025-04-09 11:50:00,50.45,50.66,50.19,50.37,225468.0,50.3934,50.6031,50.1337,50.3135,225468.0
2025-04-09 12:00:00,50.37,50.75,50.17,50.69,155833.0,50.3135,50.693,50.1137,50.6331,155833.0
2025-04-09 12:10:00,50.68,51.15,50.62,50.88,248085.0,50.6231,51.0926,50.5632,50.8229,248085.0
2025-04-09 12:20:00,50.89,51.02,50.67,50.73,131695.0,50.8329,50.9627,50.6131,50.6731,131695.0
2025-04-09 12:30:00,50.67,51.05,50.61,50.86,171505.0,50.6131,50.9927,50.5532,50.8029,171505.0
2025-04-09 12:40:00,50.86,50.95,50.68,50.83,178831.0,50.8029,50.8928,50.6231,50.7729,178831.0
2025-04-09 12:50:00,50.83,51.22,50.66,50.94,235452.0,50.7729,51.1625,50.6031,50.8828,235452.0
2025-04-09 13:00:00,50.94,51.69,50.89,50.97,566979.0,50.8828,51.632,50.8329,50.9128,566979.0
2025-04-09 13:10:00,50.97,52.82,50.3,52.82,643449.0,50.9128,52.7607,50.2435,52.7607,643449.0
2025-04-09 13:20:00,52.75,56.31,51.96,54.29,1567041.0,52.6908,56.2468,51.9017,54.2291,1567041.0
2025-04-09 13:30:00,54.37,57.04,54.0,55.32,1782253.0,54.309,56.976,53.9394,55.2579,1782253.0
2025-04-09 13:40:00,55.33,56.38,54.79,56.0,1092426.0,55.2679,56.3167,54.7285,55.9371,1092426.0
2025-04-09 13:50:00,56.02,57.84,55.64,57.64,1131985.0,55.9571,57.7751,55.5775,57.5753,1131985.0
2025-04-09 14:00:00,57.67,58.94,57.67,58.47,1095624.0,57.6053,58.8738,57.6053,58.4044,1095624.0
2025-04-09 14:10:00,58.52,59.96,58.24,59.42,891723.0,58.4543,59.8927,58.1746,59.3533,891723.0
2025-04-09 14:20:00,59.47,60.76,59.13,60.24,858860.0,59.4032,60.6918,59.0636,60.1724,858860.0
2025-04-09 14:30:00,60.18,60.75,59.67,60.39,638843.0,60.1124,60.6818,59.603,60.3222,638843.0
2025-04-09 14:40:00,60.33,60.55,58.86,59.07,846390.0,60.2623,60.482,58.7939,59.0037,846390.0
2025-04-09 14:50:00,59.12,59.69,58.19,58.26,497101.0,59.0536,59.623,58.1247,58.1946,497101.0
2025-04-09 15:00:00,58.26,59.15,57.8,59.15,510835.0,58.1946,59.0836,57.7351,59.0836,510835.0
2025-04-09 15:10:00,59.16,60.0,59.06,59.96,606106.0,59.0936,59.9326,58.9937,59.8927,606106.0
2025-04-09 15:20:00,59.95,60.5,59.93,60.45,567838.0,59.8827,60.4321,59.8627,60.3821,567838.0
2025-04-09 15:30:00,60.45,61.16,60.14,60.76,977842.0,60.3821,61.0913,60.0725,60.6918,977842.0
2025-04-09 15:40:00,60.78,61.07,60.17,61.04,1011705.0,60.7118,61.0014,60.1025,60.9715,1011705.0
2025-04-09 15:50:00,61.04,61.3,60.48,60.94,2712321.0,60.9715,61.2312,60.4121,60.8716,2712321.0
2025-04-10 09:30:00,58.06,58.42,56.49,56.87,1197673.0,57.9948,58.3544,56.4266,56.8062,1197673.0
2025-04-10 09:40:00,56.85,57.0,56.26,56.32,791797.0,56.7862,56.936,56.1968,56.2568,791797.0
2025-04-10 09:50:00,56.3,56.44,55.42,55.43,632811.0,56.2368,56.3766,55.3578,55.3678,632811.0
2025-04-10 10:00:00,55.4,55.88,55.1,55.33,585775.0,55.3378,55.8173,55.0381,55.2679,585775.0
2025-04-10 10:10:00,55.3,55.62,54.84,55.33,443746.0,55.2379,55.5576,54.7784,55.2679,443746.0
2025-04-10 10:20:00,55.35,56.36,55.34,56.08,460340.0,55.2879,56.2967,55.2779,56.017,460340.0
2025-04-10 10:30:00,56.13,56.54,56.05,56.26,368730.0,56.067,56.4765,55.9871,56.1968,368730.0
2025-04-10 10:40:00,56.24,56.55,55.65,55.76,416423.0,56.1769,56.4865,55.5875,55.6974,416423.0
2025-04-10 10:50:00,55.75,55.95,55.32,55.36,380317.0,55.6874,55.8872,55.2579,55.2979,380317.0
2025-04-10 11:00:00,55.34,55.4,54.91,55.27,447559.0,55.2779,55.3378,54.8484,55.208,447559.0
2025-04-10 11:10:00,55.28,55.32,54.2,54.33,655601.0,55.2179,55.2579,54.1392,54.269,655601.0
2025-04-10 11:20:00,54.31,54.32,53.61,53.61,587233.0,54.249,54.259,53.5498,53.5498,587233.0
2025-04-10 11:30:00,53.61,53.77,53.24,53.28,497191.0,53.5498,53.7096,53.1802,53.2202,497191.0
2025-04-10 11:40:00,53.28,53.56,53.21,53.36,415137.0,53.2202,53.4999,53.1503,53.3001,415137.0
2025-04-10 11:50:00,53.34,53.53,52.96,53.3,378542.0,53.2801,53.4699,52.9006,53.2402,378542.0
2025-04-10 12:00:00,53.28,53.61,52.74,53.16,464481.0,53.2202,53.5498,52.6808,53.1003,464481.0
2025-04-10 12:10:00,53.15,53.31,52.11,52.33,550541.0,53.0903,53.2502,52.0515,52.2713,550541.0
2025-04-10 12:20:00,52.3,52.32,51.56,51.94,521841.0,52.2413,52.2613,51.5021,51.8817,521841.0
2025-04-10 12:30:00,51.95,53.15,51.91,52.87,440700.0,51.8917,53.0903,51.8517,52.8107,440700.0
2025-04-10 12:40:00,52.87,53.47,52.58,53.36,506993.0,52.8107,53.41,52.521,53.3001,506993.0
2025-04-10 12:50:00,53.36,53.49,52.76,53.13,384698.0,53.3001,53.43,52.7008,53.0704,384698.0
2025-04-10 13:00:00,53.12,53.75,52.72,52.81,505176.0,53.0604,53.6897,52.6608,52.7507,505176.0
2025-04-10 13:10:00,52.8,52.84,51.95,52.15,396737.0,52.7407,52.7807,51.8917,52.0915,396737.0
2025-04-10 13:20:00,52.16,52.8,51.71,52.74,464252.0,52.1014,52.7407,51.652,52.6808,464252.0
2025-04-10 13:30:00,52.71,53.08,52.59,52.63,471981.0,52.6508,53.0204,52.531,52.5709,471981.0
2025-04-10 13:40:00,52.59,53.3,52.58,52.97,481320.0,52.531,53.2402,52.521,52.9105,481320.0
2025-04-10 13:50:00,52.97,53.6,52.73,53.41,429717.0,52.9105,53.5398,52.6708,53.35,429717.0
2025-04-10 14:00:00,53.4,54.12,53.19,53.3,390668.0,53.3401,54.0592,53.1303,53.2402,390668.0
2025-04-10 14:10:00,53.3,53.36,52.73,53.18,421438.0,53.2402,53.3001,52.6708,53.1203,421438.0
2025-04-10 14:20:00,53.18,53.97,53.18,53.87,563448.0,53.1203,53.9094,53.1203,53.8095,563448.0
2025-04-10 14:30:00,53.88,54.15,53.47,53.84,482319.0,53.8195,54.0892,53.41,53.7796,482319.0
2025-04-10 14:40:00,53.84,54.12,53.18,53.35,663218.0,53.7796,54.0592,53.1203,53.2901,663218.0
2025-04-10 14:50:00,53.37,53.7,52.99,53.41,471591.0,53.3101,53.6397,52.9305,53.35,471591.0
2025-04-10 15:00:00,53.41,53.71,52.89,52.94,656894.0,53.35,53.6497,52.8306,52.8806,656894.0
2025-04-10 15:10:00,52.95,53.16,52.68,53.12,456000.0,52.8906,53.1003,52.6209,53.0604,456000.0
2025-04-10 15:20:00,53.13,53.28,52.34,52.42,611518.0,53.0704,53.2202,52.2812,52.3612,611518.0
2025-04-10 15:30:00,52.41,52.79,52.18,52.24,957212.0,52.3512,52.7307,52.1214,52.1814,957212.0
2025-04-10 15:40:00,52.25,52.32,51.68,51.94,899054.0,52.1913,52.2613,51.622,51.8817,899054.0
2025-04-10 15:50:00,51.94,53.08,51.89,52.86,2405818.0,51.8817,53.0204,51.8318,52.8007,2405818.0
2025-04-11 09:30:00,52.59,52.83,51.66,52.45,481707.0,52.59,52.83,51.66,52.45,481707.0
2025-04-11 09:40:00,52.42,52.98,51.69,52.53,496926.0,52.42,52.98,51.69,52.53,496926.0
2025-04-11 09:50:00,52.53,53.16,52.09,52.86,322371.0,52.53,53.16,52.09,52.86,322371.0
2025-04-11 10:00:00,52.76,53.03,51.85,52.66,365508.0,52.76,53.03,51.85,52.66,365508.0
2025-04-11 10:10:00,52.68,52.86,51.95,51.97,293538.0,52.68,52.86,51.95,51.97,293538.0
2025-04-11 10:20:00,51.97,52.21,51.58,51.65,295275.0,51.97,52.21,51.58,51.65,295275.0
2025-04-11 10:30:00,51.65,52.49,51.53,52.41,378321.0,51.65,52.49,51.53,52.41,378321.0
2025-04-11 10:40:00,52.39,52.62,52.1,52.22,237700.0,52.39,52.62,52.1,52.22,237700.0
2025-04-11 10:50:00,52.18,52.18,51.56,51.63,183852.0,52.18,52.18,51.56,51.63,183852.0
2025-04-11 11:00:00,51.62,52.51,51.44,51.91,238066.0,51.62,52.51,51.44,51.91,238066.0
2025-04-11 11:10:00,51.91,51.98,51.62,51.76,191031.0,51.91,51.98,51.62,51.76,191031.0
2025-04-11 11:20:00,51.77,52.01,51.6,51.91,188136.0,51.77,52.01,51.6,51.91,188136.0
2025-04-11 11:30:00,51.86,52.34,51.78,52.27,177826.0,51.86,52.34,51.78,52.27,177826.0
2025-04-11 11:40:00,52.27,52.32,51.89,52.15,175551.0,52.27,52.32,51.89,52.15,175551.0
2025-04-11 11:50:00,52.16,52.28,51.9,52.15,197255.0,52.16,52.28,51.9,52.15,197255.0
2025-04-11 12:00:00,52.16,52.45,51.91,52.04,164228.0,52.16,52.45,51.91,52.04,164228.0
2025-04-11 12:10:00,52.06,52.39,52.03,52.25,151273.0,52.06,52.39,52.03,52.25,151273.0
2025-04-11 12:20:00,52.26,52.3,51.83,51.96,118137.0,52.26,52.3,51.83,51.96,118137.0
2025-04-11 12:30:00,51.98,52.97,51.98,52.8,183934.0,51.98,52.97,51.98,52.8,183934.0
2025-04-11 12:40:00,52.81,52.97,52.68,52.93,170551.0,52.81,52.97,52.68,52.93,170551.0
2025-04-11 12:50:00,52.9,52.95,52.48,52.56,239151.0,52.9,52.95,52.48,52.56,239151.0
2025-04-11 13:00:00,52.58,52.69,52.31,52.48,231244.0,52.58,52.69,52.31,52.48,231244.0
2025-04-11 13:10:00,52.49,52.56,52.1,52.16,269301.0,52.49,52.56,52.1,52.16,269301.0
2025-04-11 13:20:00,52.14,52.38,51.88,51.92,200177.0,52.14,52.38,51.88,51.92,200177.0
2025-04-11 13:30:00,51.92,52.6,51.77,52.57,220980.0,51.92,52.6,51.77,52.57,220980.0
2025-04-11 13:40:00,52.57,52.94,52.41,52.75,385278.0,52.57,52.94,52.41,52.75,385278.0
2025-04-11 13:50:00,52.75,53.16,52.67,52.91,368844.0,52.75,53.16,52.67,52.91,368844.0
2025-04-11 14:00:00,52.93,53.02,52.52,52.62,388776.0,52.93,53.02,52.52,52.62,388776.0
2025-04-11 14:10:00,52.63,52.92,52.48,52.6,211613.0,52.63,52.92,52.48,52.6,211613.0
2025-04-11 14:20:00,52.57,52.68,52.19,52.45,247483.0,52.57,52.68,52.19,52.45,247483.0
2025-04-11 14:30:00,52.47,52.66,52.29,52.44,188373.0,52.47,52.66,52.29,52.44,188373.0
2025-04-11 14:40:00,52.48,52.7,52.36,52.64,165750.0,52.48,52.7,52.36,52.64,165750.0
2025-04-11 14:50:00,52.63,52.65,52.24,52.35,236846.0,52.63,52.65,52.24,52.35,236846.0
2025-04-11 15:00:00,52.35,53.14,52.33,53.12,226339.0,52.35,53.14,52.33,53.12,226339.0
2025-04-11 15:10:00,53.12,53.19,52.82,53.08,282624.0,53.12,53.19,52.82,53.08,282624.0
2025-04-11 15:20:00,53.07,53.15,52.77,52.77,286679.0,53.07,53.15,52.77,52.77,286679.0
2025-04-11 15:30:00,52.76,52.87,52.52,52.66,417384.0,52.76,52.87,52.52,52.66,417384.0
2025-04-11 15:40:00,52.66,52.93,52.53,52.93,447846.0,52.66,52.93,52.53,52.93,447846.0
2025-04-11 15:50:00,52.93,53.34,52.66,53.33,1471631.0,52.93,53.34,52.66,53.33,1471631.0
2025-04-14 09:30:00,55.87,56.04,54.17,54.5,1225565.0,55.87,56.04,54.17,54.5,1225565.0
2025-04-14 09:40:00,54.48,54.51,53.35,53.83,568492.0,54.48,54.51,53.35,53.83,568492.0
2025-04-14 09:50:00,53.81,53.99,53.18,53.2,397629.0,53.81,53.99,53.18,53.2,397629.0
2025-04-14 10:00:00,53.2,54.2,53.15,53.67,405230.0,53.2,54.2,53.15,53.67,405230.0
2025-04-14 10:10:00,53.7,53.99,53.55,53.83,237323.0,53.7,53.99,53.55,53.83,237323.0
2025-04-14 10:20:00,53.86,54.23,53.78,54.17,336144.0,53.86,54.23,53.78,54.17,336144.0
2025-04-14 10:30:00,54.18,54.25,53.87,54.2,317458.0,54.18,54.25,53.87,54.2,317458.0
2025-04-14 10:40:00,54.19,54.2,53.69,53.92,258764.0,54.19,54.2,53.69,53.92,258764.0
2025-04-14 10:50:00,53.92,54.01,53.39,53.43,390358.0,53.92,54.01,53.39,53.43,390358.0
2025-04-14 11:00:00,53.43,53.46,52.94,53.11,351666.0,53.43,53.46,52.94,53.11,351666.0
2025-04-14 11:10:00,53.1,53.24,52.67,52.86,296013.0,53.1,53.24,52.67,52.86,296013.0
2025-04-14 11:20:00,52.85,52.98,52.51,52.52,286349.0,52.85,52.98,52.51,52.52,286349.0
2025-04-14 11:30:00,52.52,52.75,52.17,52.38,308225.0,52.52,52.75,52.17,52.38,308225.0
2025-04-14 11:40:00,52.36,52.39,51.73,51.79,342397.0,52.36,52.39,51.73,51.79,342397.0
2025-04-14 11:50:00,51.79,52.03,51.65,51.72,376709.0,51.79,52.03,51.65,51.72,376709.0
2025-04-14 12:00:00,51.71,52.07,51.61,51.71,301864.0,51.71,52.07,51.61,51.71,301864.0
2025-04-14 12:10:00,51.71,51.96,51.34,51.92,373094.0,51.71,51.96,51.34,51.92,373094.0
2025-04-14 12:20:00,51.9,52.08,51.69,51.85,267830.0,51.9,52.08,51.69,51.85,267830.0
2025-04-14 12:30:00,51.84,52.3,51.77,52.14,310090.0,51.84,52.3,51.77,52.14,310090.0
2025-04-14 12:40:00,52.14,52.32,52.1,52.12,268277.0,52.14,52.32,52.1,52.12,268277.0
2025-04-14 12:50:00,52.14,52.14,51.52,51.55,362103.0,52.14,52.14,51.52,51.55,362103.0
2025-04-14 13:00:00,51.55,52.41,51.51,51.97,497397.0,51.55,52.41,51.51,51.97,497397.0
2025-04-14 13:10:00,51.97,52.07,51.76,52.06,156477.0,51.97,52.07,51.76,52.06,156477.0
2025-04-14 13:20:00,52.07,52.32,51.97,52.03,150230.0,52.07,52.32,51.97,52.03,150230.0
2025-04-14 13:30:00,52.03,52.14,51.85,52.01,140802.0,52.03,52.14,51.85,52.01,140802.0
2025-04-14 13:40:00,52.01,52.26,51.92,52.11,126690.0,52.01,52.26,51.92,52.11,126690.0
2025-04-14 13:50:00,52.11,52.41,52.1,52.32,157846.0,52.11,52.41,52.1,52.32,157846.0
2025-04-14 14:00:00,52.32,52.75,52.32,52.57,189684.0,52.32,52.75,52.32,52.57,189684.0
2025-04-14 14:10:00,52.55,52.61,52.39,52.55,99399.0,52.55,52.61,52.39,52.55,99399.0
2025-04-14 14:20:00,52.55,52.8,52.55,52.76,145482.0,52.55,52.8,52.55,52.76,145482.0
2025-04-14 14:30:00,52.75,52.93,52.68,52.89,160409.0,52.75,52.93,52.68,52.89,160409.0
2025-04-14 14:40:00,52.89,53.01,52.76,52.93,163979.0,52.89,53.01,52.76,52.93,163979.0
2025-04-14 14:50:00,52.93,52.94,52.65,52.68,176118.0,52.93,52.94,52.65,52.68,176118.0
2025-04-14 15:00:00,52.68,52.97,52.63,52.94,264101.0,52.68,52.97,52.63,52.94,264101.0
2025-04-14 15:10:00,52.94,52.95,52.58,52.6,346727.0,52.94,52.95,52.58,52.6,346727.0
2025-04-14 15:20:00,52.62,52.82,52.54,52.6,339818.0,52.62,52.82,52.54,52.6,339818.0
2025-04-14 15:30:00,52.61,52.65,52.39,52.61,315564.0,52.61,52.65,52.39,52.61,315564.0
2025-04-14 15:40:00,52.61,52.72,52.32,52.47,400674.0,52.61,52.72,52.32,52.47,400674.0
2025-04-14 15:50:00,52.46,52.5,52.17,52.22,1545874.0,52.46,52.5,52.17,52.22,1545874.0
2025-04-15 09:30:00,52.47,53.39,52.46,53.08,409705.0,52.47,53.39,52.46,53.08,409705.0
2025-04-15 09:40:00,53.08,53.33,52.79,53.28,227911.0,53.08,53.33,52.79,53.28,227911.0
2025-04-15 09:50:00,53.3,53.56,53.12,53.34,294638.0,53.3,53.56,53.12,53.34,294638.0
2025-04-15 10:00:00,53.35,53.86,53.26,53.69,305466.0,53.35,53.86,53.26,53.69,305466.0
2025-04-15 10:10:00,53.71,54.14,53.2,53.27,337338.0,53.71,54.14,53.2,53.27,337338.0
2025-04-15 10:20:00,53.26,53.61,53.11,53.37,376645.0,53.26,53.61,53.11,53.37,376645.0
2025-04-15 10:30:00,53.4,53.73,53.36,53.39,165060.0,53.4,53.73,53.36,53.39,165060.0
2025-04-15 10:40:00,53.41,53.85,53.25,53.59,175113.0,53.41,53.85,53.25,53.59,175113.0
2025-04-15 10:50:00,53.59,53.7,53.33,53.36,121818.0,53.59,53.7,53.33,53.36,121818.0
2025-04-15 11:00:00,53.33,53.56,53.2,53.35,176212.0,53.33,53.56,53.2,53.35,176212.0
2025-04-15 11:10:00,53.33,53.51,53.21,53.44,162634.0,53.33,53.51,53.21,53.44,162634.0
2025-04-15 11:20:00,53.44,53.62,53.22,53.32,176230.0,53.44,53.62,53.22,53.32,176230.0
2025-04-15 11:30:00,53.34,53.61,53.22,53.53,126352.0,53.34,53.61,53.22,53.53,126352.0
2025-04-15 11:40:00,53.54,53.72,53.46,53.72,185076.0,53.54,53.72,53.46,53.72,185076.0
2025-04-15 11:50:00,53.71,53.77,53.42,53.53,149514.0,53.71,53.77,53.42,53.53,149514.0
2025-04-15 12:00:00,53.55,53.93,53.52,53.7,185556.0,53.55,53.93,53.52,53.7,185556.0
2025-04-15 12:10:00,53.67,53.91,53.67,53.73,87157.0,53.67,53.91,53.67,53.73,87157.0
2025-04-15 12:20:00,53.73,53.93,53.65,53.73,152777.0,53.73,53.93,53.65,53.73,152777.0
2025-04-15 12:30:00,53.71,53.79,53.42,53.43,94677.0,53.71,53.79,53.42,53.43,94677.0
2025-04-15 12:40:00,53.42,53.57,53.38,53.41,129701.0,53.42,53.57,53.38,53.41,129701.0
2025-04-15 12:50:00,53.39,53.42,52.81,52.9,156850.0,53.39,53.42,52.81,52.9,156850.0
2025-04-15 13:00:00,52.91,53.11,52.86,52.94,118712.0,52.91,53.11,52.86,52.94,118712.0
2025-04-15 13:10:00,52.94,52.97,52.63,52.64,156466.0,52.94,52.97,52.63,52.64,156466.0
2025-04-15 13:20:00,52.64,52.7,52.43,52.56,194749.0,52.64,52.7,52.43,52.56,194749.0
2025-04-15 13:30:00,52.57,52.74,52.5,52.72,102345.0,52.57,52.74,52.5,52.72,102345.0
2025-04-15 13:40:00,52.73,52.87,52.67,52.86,95021.0,52.73,52.87,52.67,52.86,95021.0
2025-04-15 13:50:00,52.86,52.89,52.55,52.75,99177.0,52.86,52.89,52.55,52.75,99177.0
2025-04-15 14:00:00,52.76,52.85,52.69,52.84,132075.0,52.76,52.85,52.69,52.84,132075.0
2025-04-15 14:10:00,52.84,52.88,52.72,52.79,133769.0,52.84,52.88,52.72,52.79,133769.0
2025-04-15 14:20:00,52.81,52.88,52.65,52.76,162907.0,52.81,52.88,52.65,52.76,162907.0
2025-04-15 14:30:00,52.75,52.94,52.75,52.8,90727.0,52.75,52.94,52.75,52.8,90727.0
2025-04-15 14:40:00,52.81,53.09,52.79,52.9,167779.0,52.81,53.09,52.79,52.9,167779.0
2025-04-15 14:50:00,52.9,53.04,52.86,52.97,127076.0,52.9,53.04,52.86,52.97,127076.0
2025-04-15 15:00:00,52.96,53.06,52.89,52.95,133990.0,52.96,53.06,52.89,52.95,133990.0
2025-04-15 15:10:00,52.96,53.14,52.9,53.11,167701.0,52.96,53.14,52.9,53.11,167701.0
2025-04-15 15:20:00,53.1,53.14,52.86,52.96,153373.0,53.1,53.14,52.86,52.96,153373.0
2025-04-15 15:30:00,52.97,53.02,52.84,52.98,195210.0,52.97,53.02,52.84,52.98,195210.0
2025-04-15 15:40:00,52.98,53.16,52.95,53.08,262566.0,52.98,53.16,52.95,53.08,262566.0
2025-04-15 15:50:00,53.08,53.37,53.02,53.33,902966.0,53.08,53.37,53.02,53.33,902966.0
2025-04-16 09:30:00,50.31,51.98,50.26,51.75,564256.0,50.31,51.98,50.26,51.75,564256.0
2025-04-16 09:40:00,51.73,52.18,51.4,51.46,328533.0,51.73,52.18,51.4,51.46,328533.0
2025-04-16 09:50:00,51.45,51.65,51.0,51.01,310853.0,51.45,51.65,51.0,51.01,310853.0
2025-04-16 10:00:00,51.01,51.6,50.92,51.4,310356.0,51.01,51.6,50.92,51.4,310356.0
2025-04-16 10:10:00,51.41,51.71,51.29,51.47,193686.0,51.41,51.71,51.29,51.47,193686.0
2025-04-16 10:20:00,51.47,51.86,51.4,51.66,170650.0,51.47,51.86,51.4,51.66,170650.0
2025-04-16 10:30:00,51.64,51.7,51.48,51.64,166968.0,51.64,51.7,51.48,51.64,166968.0
2025-04-16 10:40:00,51.65,51.76,51.52,51.53,176110.0,51.65,51.76,51.52,51.53,176110.0
2025-04-16 10:50:00,51.53,51.55,51.27,51.4,153108.0,51.53,51.55,51.27,51.4,153108.0
2025-04-16 11:00:00,51.39,51.61,51.28,51.6,151087.0,51.39,51.61,51.28,51.6,151087.0
2025-04-16 11:10:00,51.61,51.98,51.53,51.91,214249.0,51.61,51.98,51.53,51.91,214249.0
2025-04-16 11:20:00,51.92,52.44,51.91,52.24,293066.0,51.92,52.44,51.91,52.24,293066.0
2025-04-16 11:30:00,52.24,52.29,51.97,52.21,180315.0,52.24,52.29,51.97,52.21,180315.0
2025-04-16 11:40:00,52.19,52.37,52.11,52.26,103720.0,52.19,52.37,52.11,52.26,103720.0
2025-04-16 11:50:00,52.24,52.3,52.07,52.11,129334.0,52.24,52.3,52.07,52.11,129334.0
2025-04-16 12:00:00,52.14,52.35,51.97,52.03,152922.0,52.14,52.35,51.97,52.03,152922.0
2025-04-16 12:10:00,52.02,52.21,51.97,52.18,104621.0,52.02,52.21,51.97,52.18,104621.0
2025-04-16 12:20:00,52.17,52.24,51.98,52.02,127210.0,52.17,52.24,51.98,52.02,127210.0
2025-04-16 12:30:00,51.99,52.15,51.87,51.92,156831.0,51.99,52.15,51.87,51.92,156831.0
2025-04-16 12:40:00,51.91,52.01,51.75,51.77,146194.0,51.91,52.01,51.75,51.77,146194.0
2025-04-16 12:50:00,51.78,51.8,51.51,51.53,148337.0,51.78,51.8,51.51,51.53,148337.0
2025-04-16 13:00:00,51.53,51.82,51.45,51.65,171409.0,51.53,51.82,51.45,51.65,171409.0
2025-04-16 13:10:00,51.63,51.82,51.55,51.79,149255.0,51.63,51.82,51.55,51.79,149255.0
2025-04-16 13:20:00,51.78,51.88,51.65,51.86,145886.0,51.78,51.88,51.65,51.86,145886.0
2025-04-16 13:30:00,51.88,51.88,51.21,51.22,337446.0,51.88,51.88,51.21,51.22,337446.0
2025-04-16 13:40:00,51.23,51.23,50.63,50.8,451493.0,51.23,51.23,50.63,50.8,451493.0
2025-04-16 13:50:00,50.79,50.88,50.39,50.43,352518.0,50.79,50.88,50.39,50.43,352518.0
2025-04-16 14:00:00,50.43,50.83,50.42,50.76,336459.0,50.43,50.83,50.42,50.76,336459.0
2025-04-16 14:10:00,50.77,50.8,50.46,50.49,284115.0,50.77,50.8,50.46,50.49,284115.0
2025-04-16 14:20:00,50.49,50.76,50.38,50.6,251146.0,50.49,50.76,50.38,50.6,251146.0
2025-04-16 14:30:00,50.59,50.71,50.38,50.39,207942.0,50.59,50.71,50.38,50.39,207942.0
2025-04-16 14:40:00,50.4,50.46,50.18,50.22,209251.0,50.4,50.46,50.18,50.22,209251.0
2025-04-16 14:50:00,50.22,50.33,50.06,50.07,170737.0,50.22,50.33,50.06,50.07,170737.0
2025-04-16 15:00:00,50.07,50.2,49.8,49.81,306614.0,50.07,50.2,49.8,49.81,306614.0
2025-04-16 15:10:00,49.81,50.03,49.7,49.86,290647.0,49.81,50.03,49.7,49.86,290647.0
2025-04-16 15:20:00,49.85,50.06,49.73,49.84,242114.0,49.85,50.06,49.73,49.84,242114.0
2025-04-16 15:30:00,49.84,50.55,49.84,50.48,417818.0,49.84,50.55,49.84,50.48,417818.0
2025-04-16 15:40:00,50.48,51.15,50.46,51.15,440479.0,50.48,51.15,50.46,51.15,440479.0
2025-04-16 15:50:00,51.15,51.96,51.15,51.92,1596922.0,51.15,51.96,51.15,51.92,1596922.0
2025-04-17 09:30:00,52.01,52.4,51.76,51.9,839303.0,52.01,52.4,51.76,51.9,839303.0
2025-04-17 09:40:00,51.9,52.38,51.7,52.25,320191.0,51.9,52.38,51.7,52.25,320191.0
2025-04-17 09:50:00,52.3,52.49,51.94,52.14,309814.0,52.3,52.49,51.94,52.14,309814.0
2025-04-17 10:00:00,52.15,52.28,51.44,51.73,303399.0,52.15,52.28,51.44,51.73,303399.0
2025-04-17 10:10:00,51.75,52.04,51.75,51.87,192751.0,51.75,52.04,51.75,51.87,192751.0
2025-04-17 10:20:00,51.88,51.93,51.36,51.37,202430.0,51.88,51.93,51.36,51.37,202430.0
2025-04-17 10:30:00,51.39,51.59,51.09,51.19,265626.0,51.39,51.59,51.09,51.19,265626.0
2025-04-17 10:40:00,51.2,51.77,51.18,51.61,137307.0,51.2,51.77,51.18,51.61,137307.0
2025-04-17 10:50:00,51.61,51.7,51.18,51.19,112583.0,51.61,51.7,51.18,51.19,112583.0
2025-04-17 11:00:00,51.2,51.6,51.05,51.48,147964.0,51.2,51.6,51.05,51.48,147964.0
2025-04-17 11:10:00,51.45,51.79,51.41,51.68,95600.0,51.45,51.79,51.41,51.68,95600.0
2025-04-17 11:20:00,51.68,51.68,51.26,51.33,118551.0,51.68,51.68,51.26,51.33,118551.0
2025-04-17 11:30:00,51.34,51.8,51.33,51.7,294324.0,51.34,51.8,51.33,51.7,294324.0
2025-04-17 11:40:00,51.7,51.71,51.21,51.25,133868.0,51.7,51.71,51.21,51.25,133868.0
2025-04-17 11:50:00,51.25,51.42,51.06,51.09,186975.0,51.25,51.42,51.06,51.09,186975.0
2025-04-17 12:00:00,51.1,51.57,50.79,51.22,345917.0,51.1,51.57,50.79,51.22,345917.0
2025-04-17 12:10:00,51.25,51.4,50.83,51.4,145392.0,51.25,51.4,50.83,51.4,145392.0
2025-04-17 12:20:00,51.38,51.53,51.26,51.46,126584.0,51.38,51.53,51.26,51.46,126584.0
2025-04-17 12:30:00,51.46,51.62,51.31,51.34,212425.0,51.46,51.62,51.31,51.34,212425.0
2025-04-17 12:40:00,51.34,51.36,50.96,51.3,147448.0,51.34,51.36,50.96,51.3,147448.0
2025-04-17 12:50:00,51.3,51.5,51.3,51.38,113230.0,51.3,51.5,51.3,51.38,113230.0
2025-04-17 13:00:00,51.39,51.6,51.38,51.47,173559.0,51.39,51.6,51.38,51.47,173559.0
2025-04-17 13:10:00,51.46,51.47,51.18,51.24,83362.0,51.46,51.47,51.18,51.24,83362.0
2025-04-17 13:20:00,51.23,51.23,50.98,51.0,136778.0,51.23,51.23,50.98,51.0,136778.0
2025-04-17 13:30:00,50.98,51.34,50.96,51.34,209621.0,50.98,51.34,50.96,51.34,209621.0
2025-04-17 13:40:00,51.35,51.56,51.13,51.36,133020.0,51.35,51.56,51.13,51.36,133020.0
2025-04-17 13:50:00,51.37,51.65,51.33,51.34,131907.0,51.37,51.65,51.33,51.34,131907.0
2025-04-17 14:00:00,51.35,51.53,51.29,51.47,166338.0,51.35,51.53,51.29,51.47,166338.0
2025-04-17 14:10:00,51.47,51.79,51.4,51.79,238306.0,51.47,51.79,51.4,51.79,238306.0
2025-04-17 14:20:00,51.76,51.85,51.63,51.64,137588.0,51.76,51.85,51.63,51.64,137588.0
2025-04-17 14:30:00,51.64,51.88,51.62,51.72,142963.0,51.64,51.88,51.62,51.72,142963.0
2025-04-17 14:40:00,51.73,51.74,51.4,51.47,144452.0,51.73,51.74,51.4,51.47,144452.0
2025-04-17 14:50:00,51.45,51.5,51.15,51.16,150560.0,51.45,51.5,51.15,51.16,150560.0
2025-04-17 15:00:00,51.15,51.35,51.12,51.3,165009.0,51.15,51.35,51.12,51.3,165009.0
2025-04-17 15:10:00,51.29,51.34,51.09,51.23,136316.0,51.29,51.34,51.09,51.23,136316.0
2025-04-17 15:20:00,51.24,51.42,51.01,51.27,195950.0,51.24,51.42,51.01,51.27,195950.0
2025-04-17 15:30:00,51.26,51.51,51.24,51.43,204493.0,51.26,51.51,51.24,51.43,204493.0
2025-04-17 15:40:00,51.43,51.53,51.23,51.38,229939.0,51.43,51.53,51.23,51.38,229939.0
2025-04-17 15:50:00,51.32,51.76,51.24,51.69,998348.0,51.32,51.76,51.24,51.69,998348.0
2025-04-21 09:30:00,50.26,50.71,49.66,49.91,422480.0,50.26,50.71,49.66,49.91,422480.0
2025-04-21 09:40:00,49.91,49.95,49.39,49.71,360311.0,49.91,49.95,49.39,49.71,360311.0
2025-04-21 09:50:00,49.72,49.72,49.22,49.22,498818.0,49.72,49.72,49.22,49.22,498818.0
2025-04-21 10:00:00,49.2,49.33,48.9,48.98,314655.0,49.2,49.33,48.9,48.98,314655.0
2025-04-21 10:10:00,48.98,49.18,48.83,48.97,198862.0,48.98,49.18,48.83,48.97,198862.0
2025-04-21 10:20:00,48.97,49.05,48.69,48.77,160844.0,48.97,49.05,48.69,48.77,160844.0
2025-04-21 10:30:00,48.75,49.39,48.75,49.39,264272.0,48.75,49.39,48.75,49.39,264272.0
2025-04-21 10:40:00,49.37,49.43,49.07,49.12,98154.0,49.37,49.43,49.07,49.12,98154.0
2025-04-21 10:50:00,49.1,49.2,48.94,49.14,180971.0,49.1,49.2,48.94,49.14,180971.0
2025-04-21 11:00:00,49.14,49.26,48.97,49.09,91324.0,49.14,49.26,48.97,49.09,91324.0
2025-04-21 11:10:00,49.08,49.19,48.95,49.08,127218.0,49.08,49.19,48.95,49.08,127218.0
2025-04-21 11:20:00,49.09,49.12,48.63,48.64,188780.0,49.09,49.12,48.63,48.64,188780.0
2025-04-21 11:30:00,48.64,48.69,48.56,48.61,186970.0,48.64,48.69,48.56,48.61,186970.0
2025-04-21 11:40:00,48.59,48.66,48.48,48.53,177866.0,48.59,48.66,48.48,48.53,177866.0
2025-04-21 11:50:00,48.52,48.52,48.29,48.4,170617.0,48.52,48.52,48.29,48.4,170617.0
2025-04-21 12:00:00,48.4,48.64,48.39,48.62,114050.0,48.4,48.64,48.39,48.62,114050.0
2025-04-21 12:10:00,48.6,48.78,48.56,48.67,106848.0,48.6,48.78,48.56,48.67,106848.0
2025-04-21 12:20:00,48.66,48.72,48.54,48.58,99640.0,48.66,48.72,48.54,48.58,99640.0
2025-04-21 12:30:00,48.57,48.76,48.54,48.66,177992.0,48.57,48.76,48.54,48.66,177992.0
2025-04-21 12:40:00,48.67,48.82,48.65,48.71,145559.0,48.67,48.82,48.65,48.71,145559.0
2025-04-21 12:50:00,48.71,48.71,48.46,48.48,108404.0,48.71,48.71,48.46,48.48,108404.0
2025-04-21 13:00:00,48.49,48.6,48.39,48.41,102947.0,48.49,48.6,48.39,48.41,102947.0
2025-04-21 13:10:00,48.41,48.46,48.31,48.43,118881.0,48.41,48.46,48.31,48.43,118881.0
2025-04-21 13:20:00,48.43,48.52,48.3,48.32,139281.0,48.43,48.52,48.3,48.32,139281.0
2025-04-21 13:30:00,48.31,48.43,48.22,48.23,115337.0,48.31,48.43,48.22,48.23,115337.0
2025-04-21 13:40:00,48.23,48.32,48.19,48.2,103779.0,48.23,48.32,48.19,48.2,103779.0
2025-04-21 13:50:00,48.2,48.27,48.11,48.13,114595.0,48.2,48.27,48.11,48.13,114595.0
2025-04-21 14:00:00,48.12,48.34,48.09,48.34,134216.0,48.12,48.34,48.09,48.34,134216.0
2025-04-21 14:10:00,48.33,48.44,48.26,48.4,98797.0,48.33,48.44,48.26,48.4,98797.0
2025-04-21 14:20:00,48.4,48.45,48.33,48.43,95835.0,48.4,48.45,48.33,48.43,95835.0
2025-04-21 14:30:00,48.43,48.62,48.43,48.58,130589.0,48.43,48.62,48.43,48.58,130589.0
2025-04-21 14:40:00,48.58,48.59,48.34,48.4,138421.0,48.58,48.59,48.34,48.4,138421.0
2025-04-21 14:50:00,48.39,48.43,48.33,48.39,100684.0,48.39,48.43,48.33,48.39,100684.0
2025-04-21 15:00:00,48.38,48.76,48.36,48.73,181747.0,48.38,48.76,48.36,48.73,181747.0
2025-04-21 15:10:00,48.73,48.8,48.61,48.75,178813.0,48.73,48.8,48.61,48.75,178813.0
2025-04-21 15:20:00,48.74,48.87,48.63,48.71,390305.0,48.74,48.87,48.63,48.71,390305.0
2025-04-21 15:30:00,48.72,49.08,48.68,49.03,515827.0,48.72,49.08,48.68,49.03,515827.0
2025-04-21 15:40:00,49.03,49.15,48.91,49.06,282221.0,49.03,49.15,48.91,49.06,282221.0
2025-04-21 15:50:00,49.05,49.47,48.84,49.4,1075253.0,49.05,49.47,48.84,49.4,1075253.0
2025-04-22 09:30:00,50.11,50.82,49.98,50.76,627210.0,50.11,50.82,49.98,50.76,627210.0
2025-04-22 09:40:00,50.76,51.47,50.72,51.41,399193.0,50.76,51.47,50.72,51.41,399193.0
2025-04-22 09:50:00,51.4,51.45,50.92,51.04,386059.0,51.4,51.45,50.92,51.04,386059.0
2025-04-22 10:00:00,51.05,51.13,50.77,50.88,176773.0,51.05,51.13,50.77,50.88,176773.0
2025-04-22 10:10:00,50.89,51.09,50.66,50.72,252548.0,50.89,51.09,50.66,50.72,252548.0
2025-04-22 10:20:00,50.73,50.92,50.38,50.48,205653.0,50.73,50.92,50.38,50.48,205653.0
2025-04-22 10:30:00,50.47,50.73,50.35,50.72,289352.0,50.47,50.73,50.35,50.72,289352.0
2025-04-22 10:40:00,50.72,50.73,50.41,50.43,171878.0,50.72,50.73,50.41,50.43,171878.0
2025-04-22 10:50:00,50.43,50.68,50.33,50.59,210692.0,50.43,50.68,50.33,50.59,210692.0
2025-04-22 11:00:00,50.58,50.99,50.58,50.86,270724.0,50.58,50.99,50.58,50.86,270724.0
2025-04-22 11:10:00,50.87,50.87,50.71,50.72,145395.0,50.87,50.87,50.71,50.72,145395.0
2025-04-22 11:20:00,50.72,50.75,50.37,50.39,199771.0,50.72,50.75,50.37,50.39,199771.0
2025-04-22 11:30:00,50.41,50.41,50.12,50.14,184585.0,50.41,50.41,50.12,50.14,184585.0
2025-04-22 11:40:00,50.14,50.17,49.89,50.04,212780.0,50.14,50.17,49.89,50.04,212780.0
2025-04-22 11:50:00,50.01,50.44,49.93,50.4,155395.0,50.01,50.44,49.93,50.4,155395.0
2025-04-22 12:00:00,50.4,50.87,50.38,50.75,398390.0,50.4,50.87,50.38,50.75,398390.0
2025-04-22 12:10:00,50.73,50.99,50.73,50.86,185568.0,50.73,50.99,50.73,50.86,185568.0
2025-04-22 12:20:00,50.85,51.25,50.83,51.14,237158.0,50.85,51.25,50.83,51.14,237158.0
2025-04-22 12:30:00,51.15,51.25,51.0,51.02,174104.0,51.15,51.25,51.0,51.02,174104.0
2025-04-22 12:40:00,51.02,51.03,50.78,50.85,85143.0,51.02,51.03,50.78,50.85,85143.0
2025-04-22 12:50:00,50.85,50.87,50.62,50.72,62602.0,50.85,50.87,50.62,50.72,62602.0
2025-04-22 13:00:00,50.74,51.03,50.71,50.96,132560.0,50.74,51.03,50.71,50.96,132560.0
2025-04-22 13:10:00,50.95,50.96,50.3,50.48,127393.0,50.95,50.96,50.3,50.48,127393.0
2025-04-22 13:20:00,50.47,50.8,50.12,50.38,353284.0,50.47,50.8,50.12,50.38,353284.0
2025-04-22 13:30:00,50.4,50.74,50.3,50.61,184848.0,50.4,50.74,50.3,50.61,184848.0
2025-04-22 13:40:00,50.6,50.75,50.48,50.57,102328.0,50.6,50.75,50.48,50.57,102328.0
2025-04-22 13:50:00,50.58,50.68,50.31,50.31,259130.0,50.58,50.68,50.31,50.31,259130.0
2025-04-22 14:00:00,50.31,50.62,50.29,50.51,135957.0,50.31,50.62,50.29,50.51,135957.0
2025-04-22 14:10:00,50.51,50.57,50.4,50.44,98942.0,50.51,50.57,50.4,50.44,98942.0
2025-04-22 14:20:00,50.43,50.56,50.41,50.53,149569.0,50.43,50.56,50.41,50.53,149569.0
2025-04-22 14:30:00,50.53,50.62,50.48,50.5,75112.0,50.53,50.62,50.48,50.5,75112.0
2025-04-22 14:40:00,50.51,50.58,50.36,50.42,141028.0,50.51,50.58,50.36,50.42,141028.0
2025-04-22 14:50:00,50.43,50.63,50.41,50.56,177451.0,50.43,50.63,50.41,50.56,177451.0
2025-04-22 15:00:00,50.55,50.59,50.43,50.48,192556.0,50.55,50.59,50.43,50.48,192556.0
2025-04-22 15:10:00,50.48,50.49,49.94,49.99,369078.0,50.48,50.49,49.94,49.99,369078.0
2025-04-22 15:20:00,49.99,50.01,49.82,49.89,229320.0,49.99,50.01,49.82,49.89,229320.0
2025-04-22 15:30:00,49.88,49.97,49.78,49.79,201495.0,49.88,49.97,49.78,49.79,201495.0
2025-04-22 15:40:00,49.79,50.21,49.79,50.19,346505.0,49.79,50.21,49.79,50.19,346505.0
2025-04-22 15:50:00,50.18,50.65,50.06,50.62,1261179.0,50.18,50.65,50.06,50.62,1261179.0
2025-04-23 09:30:00,54.85,55.93,54.55,55.15,1872778.0,54.85,55.93,54.55,55.15,1872778.0
2025-04-23 09:40:00,55.11,55.85,55.03,55.75,805724.0,55.11,55.85,55.03,55.75,805724.0
2025-04-23 09:50:00,55.75,55.95,55.22,55.36,962066.0,55.75,55.95,55.22,55.36,962066.0
2025-04-23 10:00:00,55.38,55.86,54.8,54.89,614790.0,55.38,55.86,54.8,54.89,614790.0
2025-04-23 10:10:00,54.86,55.09,54.48,54.63,336668.0,54.86,55.09,54.48,54.63,336668.0
2025-04-23 10:20:00,54.62,54.87,54.21,54.75,275047.0,54.62,54.87,54.21,54.75,275047.0
2025-04-23 10:30:00,54.72,54.97,54.66,54.76,222983.0,54.72,54.97,54.66,54.76,222983.0
2025-04-23 10:40:00,54.74,54.79,54.44,54.68,262893.0,54.74,54.79,54.44,54.68,262893.0
2025-04-23 10:50:00,54.69,54.82,54.54,54.64,184509.0,54.69,54.82,54.54,54.64,184509.0
2025-04-23 11:00:00,54.66,54.99,54.37,54.79,287156.0,54.66,54.99,54.37,54.79,287156.0
2025-04-23 11:10:00,54.8,55.07,54.59,54.61,212644.0,54.8,55.07,54.59,54.61,212644.0
2025-04-23 11:20:00,54.61,54.76,53.78,53.94,454251.0,54.61,54.76,53.78,53.94,454251.0
2025-04-23 11:30:00,53.95,54.36,53.73,54.33,241602.0,53.95,54.36,53.73,54.33,241602.0
2025-04-23 11:40:00,54.34,54.39,53.77,53.85,205388.0,54.34,54.39,53.77,53.85,205388.0
2025-04-23 11:50:00,53.85,54.25,53.68,54.21,190608.0,53.85,54.25,53.68,54.21,190608.0
2025-04-23 12:00:00,54.22,54.25,53.9,53.95,208455.0,54.22,54.25,53.9,53.95,208455.0
2025-04-23 12:10:00,53.96,54.2,53.83,53.85,155741.0,53.96,54.2,53.83,53.85,155741.0
2025-04-23 12:20:00,53.86,53.98,53.61,53.96,169150.0,53.86,53.98,53.61,53.96,169150.0
2025-04-23 12:30:00,53.96,54.4,53.91,54.39,187941.0,53.96,54.4,53.91,54.39,187941.0
2025-04-23 12:40:00,54.39,54.47,54.22,54.22,143129.0,54.39,54.47,54.22,54.22,143129.0
2025-04-23 12:50:00,54.23,54.71,54.2,54.58,150229.0,54.23,54.71,54.2,54.58,150229.0
2025-04-23 13:00:00,54.59,54.71,54.19,54.62,244615.0,54.59,54.71,54.19,54.62,244615.0
2025-04-23 13:10:00,54.64,54.73,54.5,54.67,208874.0,54.64,54.73,54.5,54.67,208874.0
2025-04-23 13:20:00,54.68,54.75,54.57,54.62,102473.0,54.68,54.75,54.57,54.62,102473.0
2025-04-23 13:30:00,54.64,54.75,54.37,54.48,189789.0,54.64,54.75,54.37,54.48,189789.0
2025-04-23 13:40:00,54.5,54.71,54.39,54.6,117781.0,54.5,54.71,54.39,54.6,117781.0
2025-04-23 13:50:00,54.58,54.94,54.55,54.8,131350.0,54.58,54.94,54.55,54.8,131350.0
2025-04-23 14:00:00,54.79,54.92,54.69,54.9,117066.0,54.79,54.92,54.69,54.9,117066.0
2025-04-23 14:10:00,54.9,55.08,54.79,54.9,226596.0,54.9,55.08,54.79,54.9,226596.0
2025-04-23 14:20:00,54.9,55.04,54.64,54.68,193119.0,54.9,55.04,54.64,54.68,193119.0
2025-04-23 14:30:00,54.7,54.84,54.52,54.55,119070.0,54.7,54.84,54.52,54.55,119070.0
2025-04-23 14:40:00,54.55,54.56,54.29,54.47,121186.0,54.55,54.56,54.29,54.47,121186.0
2025-04-23 14:50:00,54.47,54.65,54.28,54.51,185233.0,54.47,54.65,54.28,54.51,185233.0
2025-04-23 15:00:00,54.51,54.6,54.25,54.29,195257.0,54.51,54.6,54.25,54.29,195257.0
2025-04-23 15:10:00,54.29,54.32,53.82,53.86,311426.0,54.29,54.32,53.82,53.86,311426.0
2025-04-23 15:20:00,53.85,53.9,53.64,53.72,244802.0,53.85,53.9,53.64,53.72,244802.0
2025-04-23 15:30:00,53.72,53.9,53.36,53.45,297628.0,53.72,53.9,53.36,53.45,297628.0
2025-04-23 15:40:00,53.45,53.67,53.37,53.66,301987.0,53.45,53.67,53.37,53.66,301987.0
2025-04-23 15:50:00,53.69,53.98,53.67,53.76,1084970.0,53.69,53.98,53.67,53.76,1084970.0
2025-04-24 09:30:00,54.79,55.54,54.46,55.29,508193.0,54.79,55.54,54.46,55.29,508193.0
2025-04-24 09:40:00,55.28,56.37,55.24,56.3,945088.0,55.28,56.37,55.24,56.3,945088.0
2025-04-24 09:50:00,56.3,56.97,56.23,56.96,641936.0,56.3,56.97,56.23,56.96,641936.0
2025-04-24 10:00:00,56.94,57.97,56.93,57.88,1406872.0,56.94,57.97,56.93,57.88,1406872.0
2025-04-24 10:10:00,57.86,57.87,56.78,57.1,569722.0,57.86,57.87,56.78,57.1,569722.0
2025-04-24 10:20:00,57.09,57.48,56.93,57.27,424507.0,57.09,57.48,56.93,57.27,424507.0
2025-04-24 10:30:00,57.25,57.57,57.21,57.28,410513.0,57.25,57.57,57.21,57.28,410513.0
2025-04-24 10:40:00,57.26,57.4,56.94,57.03,271964.0,57.26,57.4,56.94,57.03,271964.0
2025-04-24 10:50:00,57.03,57.09,56.85,56.97,170956.0,57.03,57.09,56.85,56.97,170956.0
2025-04-24 11:00:00,56.94,57.52,56.9,57.44,177551.0,56.94,57.52,56.9,57.44,177551.0
2025-04-24 11:10:00,57.46,57.56,57.27,57.27,260883.0,57.46,57.56,57.27,57.27,260883.0
2025-04-24 11:20:00,57.26,57.41,57.1,57.17,189807.0,57.26,57.41,57.1,57.17,189807.0
2025-04-24 11:30:00,57.18,57.32,56.96,57.28,158584.0,57.18,57.32,56.96,57.28,158584.0
2025-04-24 11:40:00,57.28,57.4,57.17,57.28,140050.0,57.28,57.4,57.17,57.28,140050.0
2025-04-24 11:50:00,57.28,57.65,57.21,57.32,242142.0,57.28,57.65,57.21,57.32,242142.0
2025-04-24 12:00:00,57.34,57.41,57.03,57.19,244890.0,57.34,57.41,57.03,57.19,244890.0
2025-04-24 12:10:00,57.17,57.28,57.11,57.19,164797.0,57.17,57.28,57.11,57.19,164797.0
2025-04-24 12:20:00,57.19,57.37,57.12,57.23,280586.0,57.19,57.37,57.12,57.23,280586.0
2025-04-24 12:30:00,57.22,57.55,57.2,57.51,191521.0,57.22,57.55,57.2,57.51,191521.0
2025-04-24 12:40:00,57.51,57.52,57.31,57.38,176144.0,57.51,57.52,57.31,57.38,176144.0
2025-04-24 12:50:00,57.38,57.67,57.33,57.59,154041.0,57.38,57.67,57.33,57.59,154041.0
2025-04-24 13:00:00,57.57,57.77,57.48,57.64,197335.0,57.57,57.77,57.48,57.64,197335.0
2025-04-24 13:10:00,57.64,57.8,57.63,57.66,334953.0,57.64,57.8,57.63,57.66,334953.0
2025-04-24 13:20:00,57.67,57.79,57.58,57.76,164316.0,57.67,57.79,57.58,57.76,164316.0
2025-04-24 13:30:00,57.76,57.84,57.64,57.68,167039.0,57.76,57.84,57.64,57.68,167039.0
2025-04-24 13:40:00,57.68,57.7,57.54,57.62,190265.0,57.68,57.7,57.54,57.62,190265.0
2025-04-24 13:50:00,57.62,57.72,57.5,57.69,213512.0,57.62,57.72,57.5,57.69,213512.0
2025-04-24 14:00:00,57.68,57.76,57.56,57.64,196996.0,57.68,57.76,57.56,57.64,196996.0
2025-04-24 14:10:00,57.64,57.64,57.32,57.48,262146.0,57.64,57.64,57.32,57.48,262146.0
2025-04-24 14:20:00,57.48,57.55,57.4,57.41,266384.0,57.48,57.55,57.4,57.41,266384.0
2025-04-24 14:30:00,57.41,57.49,57.28,57.41,161817.0,57.41,57.49,57.28,57.41,161817.0
2025-04-24 14:40:00,57.42,57.47,57.27,57.39,236457.0,57.42,57.47,57.27,57.39,236457.0
2025-04-24 14:50:00,57.4,57.43,57.31,57.32,188623.0,57.4,57.43,57.31,57.32,188623.0
2025-04-24 15:00:00,57.31,57.33,56.88,56.96,266110.0,57.31,57.33,56.88,56.96,266110.0
2025-04-24 15:10:00,56.97,57.02,56.64,57.01,222742.0,56.97,57.02,56.64,57.01,222742.0
2025-04-24 15:20:00,57.0,57.14,56.92,56.96,236871.0,57.0,57.14,56.92,56.96,236871.0
2025-04-24 15:30:00,56.96,56.98,56.79,56.96,197143.0,56.96,56.98,56.79,56.96,197143.0
2025-04-24 15:40:00,56.96,57.21,56.91,57.19,285845.0,56.96,57.21,56.91,57.19,285845.0
2025-04-24 15:50:00,57.19,57.39,57.08,57.33,1344095.0,57.19,57.39,57.08,57.33,1344095.0
2025-04-25 09:30:00,56.98,57.75,56.76,57.6,513511.0,56.98,57.75,56.76,57.6,513511.0
2025-04-25 09:40:00,57.59,57.7,57.21,57.58,234935.0,57.59,57.7,57.21,57.58,234935.0
2025-04-25 09:50:00,57.59,57.62,57.14,57.26,219706.0,57.59,57.62,57.14,57.26,219706.0
2025-04-25 10:00:00,57.3,58.17,57.3,58.11,217216.0,57.3,58.17,57.3,58.11,217216.0
2025-04-25 10:10:00,58.13,58.35,57.75,57.79,240522.0,58.13,58.35,57.75,57.79,240522.0
2025-04-25 10:20:00,57.8,57.92,57.21,57.39,280122.0,57.8,57.92,57.21,57.39,280122.0
2025-04-25 10:30:00,57.39,57.7,57.19,57.68,278747.0,57.39,57.7,57.19,57.68,278747.0
2025-04-25 10:40:00,57.67,57.72,57.5,57.61,204642.0,57.67,57.72,57.5,57.61,204642.0
2025-04-25 10:50:00,57.61,57.61,57.26,57.48,255877.0,57.61,57.61,57.26,57.48,255877.0
2025-04-25 11:00:00,57.47,57.52,57.38,57.5,146605.0,57.47,57.52,57.38,57.5,146605.0
2025-04-25 11:10:00,57.49,57.68,57.45,57.55,159238.0,57.49,57.68,57.45,57.55,159238.0
2025-04-25 11:20:00,57.55,57.6,57.36,57.37,166629.0,57.55,57.6,57.36,57.37,166629.0
2025-04-25 11:30:00,57.38,57.52,57.25,57.33,194771.0,57.38,57.52,57.25,57.33,194771.0
2025-04-25 11:40:00,57.33,57.49,57.22,57.36,148742.0,57.33,57.49,57.22,57.36,148742.0
2025-04-25 11:50:00,57.36,57.45,57.25,57.4,89510.0,57.36,57.45,57.25,57.4,89510.0
2025-04-25 12:00:00,57.39,57.52,57.35,57.49,84525.0,57.39,57.52,57.35,57.49,84525.0
2025-04-25 12:10:00,57.47,57.75,57.38,57.75,64578.0,57.47,57.75,57.38,57.75,64578.0
2025-04-25 12:20:00,57.76,58.08,57.69,58.03,109606.0,57.76,58.08,57.69,58.03,109606.0
2025-04-25 12:30:00,58.03,58.69,57.98,58.59,270742.0,58.03,58.69,57.98,58.59,270742.0
2025-04-25 12:40:00,58.59,58.69,58.44,58.56,152902.0,58.59,58.69,58.44,58.56,152902.0
2025-04-25 12:50:00,58.55,58.64,58.43,58.63,123884.0,58.55,58.64,58.43,58.63,123884.0
2025-04-25 13:00:00,58.62,58.8,58.56,58.68,164334.0,58.62,58.8,58.56,58.68,164334.0
2025-04-25 13:10:00,58.69,59.13,58.67,59.05,241954.0,58.69,59.13,58.67,59.05,241954.0
2025-04-25 13:20:00,59.06,59.26,58.99,59.26,216384.0,59.06,59.26,58.99,59.26,216384.0
2025-04-25 13:30:00,59.26,59.26,58.55,58.61,297325.0,59.26,59.26,58.55,58.61,297325.0
2025-04-25 13:40:00,58.63,58.84,58.25,58.42,231702.0,58.63,58.84,58.25,58.42,231702.0
2025-04-25 13:50:00,58.43,58.53,58.05,58.53,162610.0,58.43,58.53,58.05,58.53,162610.0
2025-04-25 14:00:00,58.52,58.67,58.42,58.56,124083.0,58.52,58.67,58.42,58.56,124083.0
2025-04-25 14:10:00,58.55,58.59,58.26,58.46,124472.0,58.55,58.59,58.26,58.46,124472.0
2025-04-25 14:20:00,58.45,58.62,58.39,58.5,105777.0,58.45,58.62,58.39,58.5,105777.0
2025-04-25 14:30:00,58.49,58.82,58.48,58.79,90149.0,58.49,58.82,58.48,58.79,90149.0
2025-04-25 14:40:00,58.8,58.91,58.75,58.82,92761.0,58.8,58.91,58.75,58.82,92761.0
2025-04-25 14:50:00,58.82,58.84,58.58,58.61,92662.0,58.82,58.84,58.58,58.61,92662.0
2025-04-25 15:00:00,58.59,58.72,58.54,58.67,74760.0,58.59,58.72,58.54,58.67,74760.0
2025-04-25 15:10:00,58.69,58.72,58.5,58.53,96711.0,58.69,58.72,58.5,58.53,96711.0
2025-04-25 15:20:00,58.54,58.72,58.51,58.6,183875.0,58.54,58.72,58.51,58.6,183875.0
2025-04-25 15:30:00,58.6,58.64,58.42,58.43,141172.0,58.6,58.64,58.42,58.43,141172.0
2025-04-25 15:40:00,58.44,58.47,58.27,58.37,232754.0,58.44,58.47,58.27,58.37,232754.0
2025-04-25 15:50:00,58.37,58.96,58.36,58.92,1137166.0,58.37,58.96,58.36,58.92,1137166.0
2025-04-28 09:30:00,58.29,58.43,57.74,57.9,622528.0,58.29,58.43,57.74,57.9,622528.0
2025-04-28 09:40:00,57.85,58.72,57.84,58.51,288527.0,57.85,58.72,57.84,58.51,288527.0
2025-04-28 09:50:00,58.47,58.55,57.98,58.03,382594.0,58.47,58.55,57.98,58.03,382594.0
2025-04-28 10:00:00,58.05,58.48,57.86,58.38,191301.0,58.05,58.48,57.86,58.38,191301.0
2025-04-28 10:10:00,58.38,58.65,58.33,58.41,127618.0,58.38,58.65,58.33,58.41,127618.0
2025-04-28 10:20:00,58.42,58.57,58.29,58.51,213215.0,58.42,58.57,58.29,58.51,213215.0
2025-04-28 10:30:00,58.51,58.83,58.35,58.79,155155.0,58.51,58.83,58.35,58.79,155155.0
2025-04-28 10:40:00,58.79,58.87,58.54,58.72,127240.0,58.79,58.87,58.54,58.72,127240.0
2025-04-28 10:50:00,58.73,58.73,57.93,57.97,201952.0,58.73,58.73,57.93,57.97,201952.0
2025-04-28 11:00:00,57.97,58.25,57.97,58.08,267594.0,57.97,58.25,57.97,58.08,267594.0
2025-04-28 11:10:00,58.07,58.25,57.77,57.82,182732.0,58.07,58.25,57.77,57.82,182732.0
2025-04-28 11:20:00,57.81,57.81,57.11,57.15,270259.0,57.81,57.81,57.11,57.15,270259.0
2025-04-28 11:30:00,57.15,57.67,57.14,57.63,208413.0,57.15,57.67,57.14,57.63,208413.0
2025-04-28 11:40:00,57.64,57.8,57.47,57.49,124755.0,57.64,57.8,57.47,57.49,124755.0
2025-04-28 11:50:00,57.5,57.73,57.44,57.53,181482.0,57.5,57.73,57.44,57.53,181482.0
2025-04-28 12:00:00,57.51,57.57,57.01,57.02,293352.0,57.51,57.57,57.01,57.02,293352.0
2025-04-28 12:10:00,57.02,57.04,56.77,56.95,415943.0,57.02,57.04,56.77,56.95,415943.0
2025-04-28 12:20:00,56.96,57.08,56.7,56.72,433379.0,56.96,57.08,56.7,56.72,433379.0
2025-04-28 12:30:00,56.71,57.2,56.71,57.16,173315.0,56.71,57.2,56.71,57.16,173315.0
2025-04-28 12:40:00,57.14,57.35,57.09,57.34,110045.0,57.14,57.35,57.09,57.34,110045.0
2025-04-28 12:50:00,57.32,57.32,56.9,57.04,166935.0,57.32,57.32,56.9,57.04,166935.0
2025-04-28 13:00:00,57.02,57.16,56.92,56.95,99026.0,57.02,57.16,56.92,56.95,99026.0
2025-04-28 13:10:00,56.94,57.27,56.87,57.27,127991.0,56.94,57.27,56.87,57.27,127991.0
2025-04-28 13:20:00,57.27,57.44,57.18,57.21,175707.0,57.27,57.44,57.18,57.21,175707.0
2025-04-28 13:30:00,57.17,57.3,57.13,57.29,139857.0,57.17,57.3,57.13,57.29,139857.0
2025-04-28 13:40:00,57.29,57.47,57.27,57.4,147350.0,57.29,57.47,57.27,57.4,147350.0
2025-04-28 13:50:00,57.41,57.57,57.37,57.54,137365.0,57.41,57.57,57.37,57.54,137365.0
2025-04-28 14:00:00,57.54,57.71,57.47,57.68,138061.0,57.54,57.71,57.47,57.68,138061.0
2025-04-28 14:10:00,57.7,57.83,57.61,57.79,125795.0,57.7,57.83,57.61,57.79,125795.0
2025-04-28 14:20:00,57.79,57.94,57.72,57.88,120895.0,57.79,57.94,57.72,57.88,120895.0
2025-04-28 14:30:00,57.87,58.0,57.8,57.98,155289.0,57.87,58.0,57.8,57.98,155289.0
2025-04-28 14:40:00,57.99,58.11,57.99,58.06,115213.0,57.99,58.11,57.99,58.06,115213.0
2025-04-28 14:50:00,58.07,58.19,58.06,58.1,95340.0,58.07,58.19,58.06,58.1,95340.0
2025-04-28 15:00:00,58.1,58.38,58.07,58.34,97061.0,58.1,58.38,58.07,58.34,97061.0
2025-04-28 15:10:00,58.34,58.36,58.21,58.33,118725.0,58.34,58.36,58.21,58.33,118725.0
2025-04-28 15:20:00,58.34,58.41,58.29,58.37,120177.0,58.34,58.41,58.29,58.37,120177.0
2025-04-28 15:30:00,58.36,58.44,58.25,58.4,159750.0,58.36,58.44,58.25,58.4,159750.0
2025-04-28 15:40:00,58.39,58.46,58.34,58.44,191497.0,58.39,58.46,58.34,58.44,191497.0
2025-04-28 15:50:00,58.45,58.72,58.44,58.66,791418.0,58.45,58.72,58.44,58.66,791418.0
2025-04-29 09:30:00,58.21,58.89,58.01,58.07,314878.0,58.21,58.89,58.01,58.07,314878.0
2025-04-29 09:40:00,58.07,58.93,58.04,58.69,289374.0,58.07,58.93,58.04,58.69,289374.0
2025-04-29 09:50:00,58.68,58.83,58.28,58.32,268422.0,58.68,58.83,58.28,58.32,268422.0
2025-04-29 10:00:00,58.31,58.88,58.23,58.7,191562.0,58.31,58.88,58.23,58.7,191562.0
2025-04-29 10:10:00,58.74,58.84,58.55,58.62,198525.0,58.74,58.84,58.55,58.62,198525.0
2025-04-29 10:20:00,58.66,58.66,58.05,58.08,176724.0,58.66,58.66,58.05,58.08,176724.0
2025-04-29 10:30:00,58.08,58.71,58.05,58.63,179125.0,58.08,58.71,58.05,58.63,179125.0
2025-04-29 10:40:00,58.63,58.77,58.51,58.59,166231.0,58.63,58.77,58.51,58.59,166231.0
2025-04-29 10:50:00,58.59,58.77,58.48,58.75,134692.0,58.59,58.77,58.48,58.75,134692.0
2025-04-29 11:00:00,58.73,58.89,58.6,58.77,96915.0,58.73,58.89,58.6,58.77,96915.0
2025-04-29 11:10:00,58.77,58.78,58.52,58.55,138503.0,58.77,58.78,58.52,58.55,138503.0
2025-04-29 11:20:00,58.56,58.61,58.44,58.56,152376.0,58.56,58.61,58.44,58.56,152376.0
2025-04-29 11:30:00,58.55,58.61,58.39,58.61,87517.0,58.55,58.61,58.39,58.61,87517.0
2025-04-29 11:40:00,58.59,58.82,58.57,58.62,133999.0,58.59,58.82,58.57,58.62,133999.0
2025-04-29 11:50:00,58.63,58.75,58.58,58.59,97476.0,58.63,58.75,58.58,58.59,97476.0
2025-04-29 12:00:00,58.62,58.95,58.61,58.94,101803.0,58.62,58.95,58.61,58.94,101803.0
2025-04-29 12:10:00,58.95,58.96,58.72,58.75,99391.0,58.95,58.96,58.72,58.75,99391.0
2025-04-29 12:20:00,58.75,58.8,58.57,58.61,3110711.0,58.75,58.8,58.57,58.61,3110711.0
2025-04-29 12:30:00,58.62,58.87,58.53,58.69,111962.0,58.62,58.87,58.53,58.69,111962.0
2025-04-29 12:40:00,58.69,58.87,58.57,58.6,97260.0,58.69,58.87,58.57,58.6,97260.0
2025-04-29 12:50:00,58.62,58.7,58.3,58.49,101050.0,58.62,58.7,58.3,58.49,101050.0
2025-04-29 13:00:00,58.5,58.59,58.42,58.55,90808.0,58.5,58.59,58.42,58.55,90808.0
2025-04-29 13:10:00,58.57,58.85,58.49,58.84,80398.0,58.57,58.85,58.49,58.84,80398.0
2025-04-29 13:20:00,58.85,58.97,58.82,58.9,91304.0,58.85,58.97,58.82,58.9,91304.0
2025-04-29 13:30:00,58.9,59.01,58.87,59.01,109168.0,58.9,59.01,58.87,59.01,109168.0
2025-04-29 13:40:00,59.03,59.43,59.02,59.43,113813.0,59.03,59.43,59.02,59.43,113813.0
2025-04-29 13:50:00,59.41,59.56,59.37,59.39,229797.0,59.41,59.56,59.37,59.39,229797.0
2025-04-29 14:00:00,59.41,59.67,59.38,59.64,145698.0,59.41,59.67,59.38,59.64,145698.0
2025-04-29 14:10:00,59.63,59.75,59.59,59.67,220183.0,59.63,59.75,59.59,59.67,220183.0
2025-04-29 14:20:00,59.67,59.71,59.46,59.67,378909.0,59.67,59.71,59.46,59.67,378909.0
2025-04-29 14:30:00,59.65,59.68,59.46,59.62,106506.0,59.65,59.68,59.46,59.62,106506.0
2025-04-29 14:40:00,59.62,59.64,59.43,59.45,106301.0,59.62,59.64,59.43,59.45,106301.0
2025-04-29 14:50:00,59.45,59.45,59.16,59.18,128664.0,59.45,59.45,59.16,59.18,128664.0
2025-04-29 15:00:00,59.18,59.29,59.09,59.24,140908.0,59.18,59.29,59.09,59.24,140908.0
2025-04-29 15:10:00,59.25,59.38,59.02,59.05,189036.0,59.25,59.38,59.02,59.05,189036.0
2025-04-29 15:20:00,59.06,59.13,58.88,58.97,171584.0,59.06,59.13,58.88,58.97,171584.0
2025-04-29 15:30:00,58.98,59.07,58.86,58.91,119204.0,58.98,59.07,58.86,58.91,119204.0
2025-04-29 15:40:00,58.91,59.06,58.84,59.04,139348.0,58.91,59.06,58.84,59.04,139348.0
2025-04-29 15:50:00,59.05,59.19,58.57,58.69,847954.0,59.05,59.19,58.57,58.69,847954.0
2025-04-30 09:30:00,56.28,57.04,56.0,56.26,454217.0,56.28,57.04,56.0,56.26,454217.0
2025-04-30 09:40:00,56.26,56.5,55.86,56.37,380600.0,56.26,56.5,55.86,56.37,380600.0
2025-04-30 09:50:00,56.35,56.49,55.96,56.05,322822.0,56.35,56.49,55.96,56.05,322822.0
2025-04-30 10:00:00,56.07,56.55,55.98,56.4,220984.0,56.07,56.55,55.98,56.4,220984.0
2025-04-30 10:10:00,56.41,56.71,56.33,56.59,212117.0,56.41,56.71,56.33,56.59,212117.0
2025-04-30 10:20:00,56.58,57.15,56.55,57.03,197637.0,56.58,57.15,56.55,57.03,197637.0
2025-04-30 10:30:00,57.03,57.31,56.91,57.0,176933.0,57.03,57.31,56.91,57.0,176933.0
2025-04-30 10:40:00,56.98,57.12,56.7,56.78,183851.0,56.98,57.12,56.7,56.78,183851.0
2025-04-30 10:50:00,56.77,56.94,56.59,56.71,114224.0,56.77,56.94,56.59,56.71,114224.0
2025-04-30 11:00:00,56.72,57.14,56.71,57.11,106774.0,56.72,57.14,56.71,57.11,106774.0
2025-04-30 11:10:00,57.1,57.12,56.92,57.08,114715.0,57.1,57.12,56.92,57.08,114715.0
2025-04-30 11:20:00,57.07,57.26,56.95,57.09,116342.0,57.07,57.26,56.95,57.09,116342.0
2025-04-30 11:30:00,57.08,57.23,57.04,57.12,107040.0,57.08,57.23,57.04,57.12,107040.0
2025-04-30 11:40:00,57.13,57.24,57.02,57.19,125432.0,57.13,57.24,57.02,57.19,125432.0
2025-04-30 11:50:00,57.2,57.24,56.93,57.11,176464.0,57.2,57.24,56.93,57.11,176464.0
2025-04-30 12:00:00,57.11,57.39,57.04,57.21,104399.0,57.11,57.39,57.04,57.21,104399.0
2025-04-30 12:10:00,57.23,57.28,56.98,57.01,95543.0,57.23,57.28,56.98,57.01,95543.0
2025-04-30 12:20:00,57.01,57.03,56.72,56.79,113232.0,57.01,57.03,56.72,56.79,113232.0
2025-04-30 12:30:00,56.79,57.05,56.69,57.04,173431.0,56.79,57.05,56.69,57.04,173431.0
2025-04-30 12:40:00,57.04,57.13,56.92,57.0,140240.0,57.04,57.13,56.92,57.0,140240.0
2025-04-30 12:50:00,57.0,57.14,56.97,57.09,85275.0,57.0,57.14,56.97,57.09,85275.0
2025-04-30 13:00:00,57.09,57.18,56.88,56.9,103857.0,57.09,57.18,56.88,56.9,103857.0
2025-04-30 13:10:00,56.89,56.96,56.69,56.89,114279.0,56.89,56.96,56.69,56.89,114279.0
2025-04-30 13:20:00,56.89,57.16,56.88,57.15,107762.0,56.89,57.16,56.88,57.15,107762.0
2025-04-30 13:30:00,57.14,57.5,57.09,57.41,127139.0,57.14,57.5,57.09,57.41,127139.0
2025-04-30 13:40:00,57.4,57.51,57.38,57.48,79686.0,57.4,57.51,57.38,57.48,79686.0
2025-04-30 13:50:00,57.49,57.64,57.45,57.47,82265.0,57.49,57.64,57.45,57.47,82265.0
2025-04-30 14:00:00,57.47,57.84,57.25,57.48,267939.0,57.47,57.84,57.25,57.48,267939.0
2025-04-30 14:10:00,57.47,57.78,57.42,57.72,130059.0,57.47,57.78,57.42,57.72,130059.0
2025-04-30 14:20:00,57.73,57.77,57.42,57.58,147982.0,57.73,57.77,57.42,57.58,147982.0
2025-04-30 14:30:00,57.56,57.76,57.48,57.48,94816.0,57.56,57.76,57.48,57.48,94816.0
2025-04-30 14:40:00,57.47,57.84,57.42,57.78,86142.0,57.47,57.84,57.42,57.78,86142.0
2025-04-30 14:50:00,57.77,57.87,57.58,57.61,116883.0,57.77,57.87,57.58,57.61,116883.0
2025-04-30 15:00:00,57.62,57.84,57.62,57.78,96768.0,57.62,57.84,57.62,57.78,96768.0
2025-04-30 15:10:00,57.76,57.82,57.69,57.71,93386.0,57.76,57.82,57.69,57.71,93386.0
2025-04-30 15:20:00,57.7,57.82,57.54,57.59,182785.0,57.7,57.82,57.54,57.59,182785.0
2025-04-30 15:30:00,57.59,57.81,57.57,57.72,153860.0,57.59,57.81,57.57,57.72,153860.0
2025-04-30 15:40:00,57.72,57.94,57.65,57.86,166764.0,57.72,57.94,57.65,57.86,166764.0
2025-04-30 15:50:00,57.87,58.44,57.86,58.32,1039058.0,57.87,58.44,57.86,58.32,1039058.0
2025-05-01 09:30:00,60.15,60.39,59.27,59.36,806254.0,60.15,60.39,59.27,59.36,806254.0
2025-05-01 09:40:00,59.35,60.43,59.28,60.16,378672.0,59.35,60.43,59.28,60.16,378672.0
2025-05-01 09:50:00,60.17,60.48,59.95,59.95,378310.0,60.17,60.48,59.95,59.95,378310.0
2025-05-01 10:00:00,60.0,60.79,59.99,60.56,462941.0,60.0,60.79,59.99,60.56,462941.0
2025-05-01 10:10:00,60.56,61.19,60.31,60.81,499091.0,60.56,61.19,60.31,60.81,499091.0
2025-05-01 10:20:00,60.83,61.36,60.78,61.18,353894.0,60.83,61.36,60.78,61.18,353894.0
2025-05-01 10:30:00,61.18,61.58,61.13,61.42,393178.0,61.18,61.58,61.13,61.42,393178.0
2025-05-01 10:40:00,61.42,61.52,61.12,61.29,258009.0,61.42,61.52,61.12,61.29,258009.0
2025-05-01 10:50:00,61.3,61.36,61.11,61.34,268107.0,61.3,61.36,61.11,61.34,268107.0
2025-05-01 11:00:00,61.36,61.45,61.13,61.28,200713.0,61.36,61.45,61.13,61.28,200713.0
2025-05-01 11:10:00,61.27,61.54,61.08,61.48,327087.0,61.27,61.54,61.08,61.48,327087.0
2025-05-01 11:20:00,61.52,61.78,61.44,61.6,480520.0,61.52,61.78,61.44,61.6,480520.0
2025-05-01 11:30:00,61.61,61.67,61.34,61.42,267456.0,61.61,61.67,61.34,61.42,267456.0
2025-05-01 11:40:00,61.42,61.47,61.15,61.19,169838.0,61.42,61.47,61.15,61.19,169838.0
2025-05-01 11:50:00,61.17,61.22,60.73,60.79,278292.0,61.17,61.22,60.73,60.79,278292.0
2025-05-01 12:00:00,60.8,60.96,60.61,60.89,162806.0,60.8,60.96,60.61,60.89,162806.0
2025-05-01 12:10:00,60.88,60.97,60.57,60.64,123335.0,60.88,60.97,60.57,60.64,123335.0
2025-05-01 12:20:00,60.64,60.85,60.5,60.83,229239.0,60.64,60.85,60.5,60.83,229239.0
2025-05-01 12:30:00,60.82,60.94,60.73,60.86,126696.0,60.82,60.94,60.73,60.86,126696.0
2025-05-01 12:40:00,60.86,60.87,60.66,60.67,148980.0,60.86,60.87,60.66,60.67,148980.0
2025-05-01 12:50:00,60.66,60.86,60.52,60.77,125556.0,60.66,60.86,60.52,60.77,125556.0
2025-05-01 13:00:00,60.76,61.36,60.74,61.32,220024.0,60.76,61.36,60.74,61.32,220024.0
2025-05-01 13:10:00,61.33,61.36,61.13,61.2,142529.0,61.33,61.36,61.13,61.2,142529.0
2025-05-01 13:20:00,61.2,61.23,61.0,61.02,169946.0,61.2,61.23,61.0,61.02,169946.0
2025-05-01 13:30:00,61.02,61.16,60.96,60.97,95274.0,61.02,61.16,60.96,60.97,95274.0
2025-05-01 13:40:00,60.96,61.1,60.78,61.09,148286.0,60.96,61.1,60.78,61.09,148286.0
2025-05-01 13:50:00,61.09,61.18,60.99,61.16,89777.0,61.09,61.18,60.99,61.16,89777.0
2025-05-01 14:00:00,61.15,61.25,61.09,61.22,111019.0,61.15,61.25,61.09,61.22,111019.0
2025-05-01 14:10:00,61.21,61.36,61.2,61.3,125915.0,61.21,61.36,61.2,61.3,125915.0
2025-05-01 14:20:00,61.29,61.31,61.12,61.27,139619.0,61.29,61.31,61.12,61.27,139619.0
2025-05-01 14:30:00,61.28,61.38,61.27,61.35,132994.0,61.28,61.38,61.27,61.35,132994.0
2025-05-01 14:40:00,61.36,61.6,61.35,61.56,223550.0,61.36,61.6,61.35,61.56,223550.0
2025-05-01 14:50:00,61.58,61.64,61.48,61.51,196974.0,61.58,61.64,61.48,61.51,196974.0
2025-05-01 15:00:00,61.51,61.57,61.4,61.5,255896.0,61.51,61.57,61.4,61.5,255896.0
2025-05-01 15:10:00,61.51,61.67,61.44,61.66,201367.0,61.51,61.67,61.44,61.66,201367.0
2025-05-01 15:20:00,61.65,61.66,61.48,61.5,218276.0,61.65,61.66,61.48,61.5,218276.0
2025-05-01 15:30:00,61.51,61.6,61.44,61.49,284050.0,61.51,61.6,61.44,61.49,284050.0
2025-05-01 15:40:00,61.5,61.58,61.33,61.55,367618.0,61.5,61.58,61.33,61.55,367618.0
2025-05-01 15:50:00,61.56,61.6,60.74,60.96,1462660.0,61.56,61.6,60.74,60.96,1462660.0
2025-05-02 09:30:00,62.05,63.38,62.04,62.6,972609.0,62.05,63.38,62.04,62.6,972609.0
2025-05-02 09:40:00,62.59,63.13,62.43,62.48,362787.0,62.59,63.13,62.43,62.48,362787.0
2025-05-02 09:50:00,62.5,62.69,62.07,62.16,291677.0,62.5,62.69,62.07,62.16,291677.0
2025-05-02 10:00:00,62.14,62.82,62.08,62.76,258465.0,62.14,62.82,62.08,62.76,258465.0
2025-05-02 10:10:00,62.76,62.85,62.57,62.63,212574.0,62.76,62.85,62.57,62.63,212574.0
2025-05-02 10:20:00,62.6,62.64,62.33,62.51,192918.0,62.6,62.64,62.33,62.51,192918.0
2025-05-02 10:30:00,62.49,62.63,62.32,62.6,171321.0,62.49,62.63,62.32,62.6,171321.0
2025-05-02 10:40:00,62.61,62.69,62.34,62.52,138773.0,62.61,62.69,62.34,62.52,138773.0
2025-05-02 10:50:00,62.51,62.58,62.21,62.32,130689.0,62.51,62.58,62.21,62.32,130689.0
2025-05-02 11:00:00,62.33,62.57,62.27,62.44,151584.0,62.33,62.57,62.27,62.44,151584.0
2025-05-02 11:10:00,62.43,62.62,62.31,62.55,143379.0,62.43,62.62,62.31,62.55,143379.0
2025-05-02 11:20:00,62.55,62.69,62.44,62.58,237909.0,62.55,62.69,62.44,62.58,237909.0
2025-05-02 11:30:00,62.59,62.64,62.38,62.48,147350.0,62.59,62.64,62.38,62.48,147350.0
2025-05-02 11:40:00,62.47,62.7,62.44,62.65,172698.0,62.47,62.7,62.44,62.65,172698.0
2025-05-02 11:50:00,62.64,62.75,62.55,62.69,128674.0,62.64,62.75,62.55,62.69,128674.0
2025-05-02 12:00:00,62.7,63.35,62.68,63.05,411556.0,62.7,63.35,62.68,63.05,411556.0
2025-05-02 12:10:00,63.05,63.21,62.9,63.17,117715.0,63.05,63.21,62.9,63.17,117715.0
2025-05-02 12:20:00,63.16,63.2,62.95,62.98,148037.0,63.16,63.2,62.95,62.98,148037.0
2025-05-02 12:30:00,63.0,63.42,62.97,63.41,153649.0,63.0,63.42,62.97,63.41,153649.0
2025-05-02 12:40:00,63.42,63.43,63.25,63.38,117842.0,63.42,63.43,63.25,63.38,117842.0
2025-05-02 12:50:00,63.38,63.4,63.23,63.28,85212.0,63.38,63.4,63.23,63.28,85212.0
2025-05-02 13:00:00,63.29,63.3,62.92,62.94,96784.0,63.29,63.3,62.92,62.94,96784.0
2025-05-02 13:10:00,62.94,62.96,62.77,62.93,134029.0,62.94,62.96,62.77,62.93,134029.0
2025-05-02 13:20:00,62.94,63.12,62.93,63.07,73420.0,62.94,63.12,62.93,63.07,73420.0
2025-05-02 13:30:00,63.08,63.08,62.77,62.89,85244.0,63.08,63.08,62.77,62.89,85244.0
2025-05-02 13:40:00,62.88,62.89,62.61,62.63,107561.0,62.88,62.89,62.61,62.63,107561.0
2025-05-02 13:50:00,62.64,62.68,62.52,62.58,115095.0,62.64,62.68,62.52,62.58,115095.0
2025-05-02 14:00:00,62.6,62.81,62.56,62.78,101318.0,62.6,62.81,62.56,62.78,101318.0
2025-05-02 14:10:00,62.78,62.84,62.66,62.67,193717.0,62.78,62.84,62.66,62.67,193717.0
2025-05-02 14:20:00,62.67,62.86,62.66,62.8,269041.0,62.67,62.86,62.66,62.8,269041.0
2025-05-02 14:30:00,62.8,63.02,62.79,62.97,159914.0,62.8,63.02,62.79,62.97,159914.0
2025-05-02 14:40:00,62.97,63.07,62.82,62.85,219427.0,62.97,63.07,62.82,62.85,219427.0
2025-05-02 14:50:00,62.84,62.91,62.76,62.81,185094.0,62.84,62.91,62.76,62.81,185094.0
2025-05-02 15:00:00,62.8,62.83,62.64,62.67,167718.0,62.8,62.83,62.64,62.67,167718.0
2025-05-02 15:10:00,62.67,62.7,62.36,62.5,137152.0,62.67,62.7,62.36,62.5,137152.0
2025-05-02 15:20:00,62.5,62.6,62.44,62.54,170373.0,62.5,62.6,62.44,62.54,170373.0
2025-05-02 15:30:00,62.52,62.56,62.26,62.27,182899.0,62.52,62.56,62.26,62.27,182899.0
2025-05-02 15:40:00,62.28,62.3,61.97,62.02,267612.0,62.28,62.3,61.97,62.02,267612.0
2025-05-02 15:50:00,62.02,62.41,62.02,62.3,998248.0,62.02,62.41,62.02,62.3,998248.0
2025-05-05 09:30:00,61.69,62.14,61.08,61.69,509762.0,61.69,62.14,61.08,61.69,509762.0
2025-05-05 09:40:00,61.68,61.89,61.36,61.83,204414.0,61.68,61.89,61.36,61.83,204414.0
2025-05-05 09:50:00,61.84,62.29,61.63,62.09,161054.0,61.84,62.29,61.63,62.09,161054.0
2025-05-05 10:00:00,62.11,62.6,62.03,62.11,173534.0,62.11,62.6,62.03,62.11,173534.0
2025-05-05 10:10:00,62.1,62.29,61.94,62.26,107873.0,62.1,62.29,61.94,62.26,107873.0
2025-05-05 10:20:00,62.29,62.31,61.93,62.01,186376.0,62.29,62.31,61.93,62.01,186376.0
2025-05-05 10:30:00,62.03,62.13,61.64,62.03,266193.0,62.03,62.13,61.64,62.03,266193.0
2025-05-05 10:40:00,62.01,62.17,61.9,62.07,173929.0,62.01,62.17,61.9,62.07,173929.0
2025-05-05 10:50:00,62.07,62.17,61.94,62.12,67937.0,62.07,62.17,61.94,62.12,67937.0
2025-05-05 11:00:00,62.1,62.28,62.05,62.19,86061.0,62.1,62.28,62.05,62.19,86061.0
2025-05-05 11:10:00,62.18,62.2,61.99,62.03,54779.0,62.18,62.2,61.99,62.03,54779.0
2025-05-05 11:20:00,62.02,62.17,61.98,62.09,75304.0,62.02,62.17,61.98,62.09,75304.0
2025-05-05 11:30:00,62.08,62.12,61.95,62.01,86633.0,62.08,62.12,61.95,62.01,86633.0
2025-05-05 11:40:00,62.01,62.11,61.93,61.94,89145.0,62.01,62.11,61.93,61.94,89145.0
2025-05-05 11:50:00,61.97,62.09,61.97,62.01,66075.0,61.97,62.09,61.97,62.01,66075.0
2025-05-05 12:00:00,62.02,62.13,62.0,62.01,65197.0,62.02,62.13,62.0,62.01,65197.0
2025-05-05 12:10:00,62.0,62.05,61.87,62.01,47920.0,62.0,62.05,61.87,62.01,47920.0
2025-05-05 12:20:00,62.02,62.24,62.02,62.08,56223.0,62.02,62.24,62.02,62.08,56223.0
2025-05-05 12:30:00,62.08,62.15,61.96,62.15,58412.0,62.08,62.15,61.96,62.15,58412.0
2025-05-05 12:40:00,62.14,62.24,62.14,62.2,46576.0,62.14,62.24,62.14,62.2,46576.0
2025-05-05 12:50:00,62.2,62.28,62.13,62.2,54815.0,62.2,62.28,62.13,62.2,54815.0
2025-05-05 13:00:00,62.2,62.25,62.15,62.23,59658.0,62.2,62.25,62.15,62.23,59658.0
2025-05-05 13:10:00,62.23,62.31,62.12,62.2,102096.0,62.23,62.31,62.12,62.2,102096.0
2025-05-05 13:20:00,62.2,62.31,62.19,62.29,25750.0,62.2,62.31,62.19,62.29,25750.0
2025-05-05 13:30:00,62.27,62.49,62.27,62.42,46381.0,62.27,62.49,62.27,62.42,46381.0
2025-05-05 13:40:00,62.4,62.53,62.37,62.5,39883.0,62.4,62.53,62.37,62.5,39883.0
2025-05-05 13:50:00,62.5,62.57,62.46,62.46,68743.0,62.5,62.57,62.46,62.46,68743.0
2025-05-05 14:00:00,62.47,62.65,62.46,62.55,73089.0,62.47,62.65,62.46,62.55,73089.0
2025-05-05 14:10:00,62.54,62.67,62.48,62.62,104076.0,62.54,62.67,62.48,62.62,104076.0
2025-05-05 14:20:00,62.62,62.73,62.6,62.69,56584.0,62.62,62.73,62.6,62.69,56584.0
2025-05-05 14:30:00,62.69,62.95,62.68,62.88,88761.0,62.69,62.95,62.68,62.88,88761.0
2025-05-05 14:40:00,62.89,62.95,62.77,62.8,84579.0,62.89,62.95,62.77,62.8,84579.0
2025-05-05 14:50:00,62.8,62.81,62.54,62.55,102894.0,62.8,62.81,62.54,62.55,102894.0
2025-05-05 15:00:00,62.55,62.57,62.39,62.52,115067.0,62.55,62.57,62.39,62.52,115067.0
2025-05-05 15:10:00,62.5,62.5,62.34,62.39,140958.0,62.5,62.5,62.34,62.39,140958.0
2025-05-05 15:20:00,62.4,62.41,62.17,62.18,132027.0,62.4,62.41,62.17,62.18,132027.0
2025-05-05 15:30:00,62.17,62.35,62.14,62.28,154127.0,62.17,62.35,62.14,62.28,154127.0
2025-05-05 15:40:00,62.28,62.33,62.1,62.22,159068.0,62.28,62.33,62.1,62.22,159068.0
2025-05-05 15:50:00,62.22,62.25,61.91,61.95,605219.0,62.22,62.25,61.91,61.95,605219.0
2025-05-06 09:30:00,60.37,60.96,59.97,60.85,408944.0,60.37,60.96,59.97,60.85,408944.0
2025-05-06 09:40:00,60.84,61.11,60.65,60.67,184590.0,60.84,61.11,60.65,60.67,184590.0
2025-05-06 09:50:00,60.67,60.67,60.25,60.45,203367.0,60.67,60.67,60.25,60.45,203367.0
2025-05-06 10:00:00,60.45,61.1,60.43,61.01,155640.0,60.45,61.1,60.43,61.01,155640.0
2025-05-06 10:10:00,60.99,61.36,60.91,61.31,150282.0,60.99,61.36,60.91,61.31,150282.0
2025-05-06 10:20:00,61.32,61.4,61.05,61.13,106142.0,61.32,61.4,61.05,61.13,106142.0
2025-05-06 10:30:00,61.11,61.16,60.92,61.08,125405.0,61.11,61.16,60.92,61.08,125405.0
2025-05-06 10:40:00,61.08,61.34,61.04,61.28,90232.0,61.08,61.34,61.04,61.28,90232.0
2025-05-06 10:50:00,61.29,61.31,61.13,61.26,53977.0,61.29,61.31,61.13,61.26,53977.0
2025-05-06 11:00:00,61.26,61.48,61.11,61.11,65455.0,61.26,61.48,61.11,61.11,65455.0
2025-05-06 11:10:00,61.12,61.29,61.08,61.21,83047.0,61.12,61.29,61.08,61.21,83047.0
2025-05-06 11:20:00,61.21,61.35,61.13,61.29,88567.0,61.21,61.35,61.13,61.29,88567.0
2025-05-06 11:30:00,61.28,61.45,61.16,61.43,64222.0,61.28,61.45,61.16,61.43,64222.0
2025-05-06 11:40:00,61.41,61.45,61.17,61.23,69128.0,61.41,61.45,61.17,61.23,69128.0
2025-05-06 11:50:00,61.24,61.29,61.15,61.28,65558.0,61.24,61.29,61.15,61.28,65558.0
2025-05-06 12:00:00,61.3,61.48,61.24,61.27,75148.0,61.3,61.48,61.24,61.27,75148.0
2025-05-06 12:10:00,61.27,61.84,61.21,61.64,104115.0,61.27,61.84,61.21,61.64,104115.0
2025-05-06 12:20:00,61.67,61.68,61.19,61.33,69775.0,61.67,61.68,61.19,61.33,69775.0
2025-05-06 12:30:00,61.33,61.47,61.29,61.36,47978.0,61.33,61.47,61.29,61.36,47978.0
2025-05-06 12:40:00,61.37,61.42,61.15,61.26,60165.0,61.37,61.42,61.15,61.26,60165.0
2025-05-06 12:50:00,61.23,61.23,60.93,60.94,61269.0,61.23,61.23,60.93,60.94,61269.0
2025-05-06 13:00:00,60.95,61.18,60.93,61.1,66965.0,60.95,61.18,60.93,61.1,66965.0
2025-05-06 13:10:00,61.08,61.12,60.97,61.03,56772.0,61.08,61.12,60.97,61.03,56772.0
2025-05-06 13:20:00,61.04,61.05,60.79,60.9,65776.0,61.04,61.05,60.79,60.9,65776.0
2025-05-06 13:30:00,60.9,61.07,60.88,60.89,49288.0,60.9,61.07,60.88,60.89,49288.0
2025-05-06 13:40:00,60.89,60.92,60.83,60.87,63714.0,60.89,60.92,60.83,60.87,63714.0
2025-05-06 13:50:00,60.87,61.02,60.86,60.94,56258.0,60.87,61.02,60.86,60.94,56258.0
2025-05-06 14:00:00,60.95,61.15,60.94,61.09,63571.0,60.95,61.15,60.94,61.09,63571.0
2025-05-06 14:10:00,61.07,61.19,60.96,61.18,57831.0,61.07,61.19,60.96,61.18,57831.0
2025-05-06 14:20:00,61.2,61.42,61.16,61.39,76117.0,61.2,61.42,61.16,61.39,76117.0
2025-05-06 14:30:00,61.38,61.47,61.34,61.46,49929.0,61.38,61.47,61.34,61.46,49929.0
2025-05-06 14:40:00,61.45,61.5,61.38,61.44,72511.0,61.45,61.5,61.38,61.44,72511.0
2025-05-06 14:50:00,61.43,61.62,61.35,61.62,55615.0,61.43,61.62,61.35,61.62,55615.0
2025-05-06 15:00:00,61.59,61.67,61.48,61.53,83556.0,61.59,61.67,61.48,61.53,83556.0
2025-05-06 15:10:00,61.53,61.67,61.44,61.53,49758.0,61.53,61.67,61.44,61.53,49758.0
2025-05-06 15:20:00,61.54,61.66,61.47,61.61,88672.0,61.54,61.66,61.47,61.61,88672.0
2025-05-06 15:30:00,61.61,61.65,61.47,61.63,187538.0,61.61,61.65,61.47,61.63,187538.0
2025-05-06 15:40:00,61.63,61.84,61.61,61.7,195242.0,61.63,61.84,61.61,61.7,195242.0
2025-05-06 15:50:00,61.71,61.76,61.13,61.19,1023494.0,61.71,61.76,61.13,61.19,1023494.0
2025-05-07 09:30:00,55.16,55.19,53.77,54.02,4610520.0,55.16,55.19,53.77,54.02,4610520.0
2025-05-07 09:40:00,54.02,55.08,53.92,54.84,1897626.0,54.02,55.08,53.92,54.84,1897626.0
2025-05-07 09:50:00,54.85,55.64,54.58,55.63,1575515.0,54.85,55.64,54.58,55.63,1575515.0
2025-05-07 10:00:00,55.62,55.69,54.98,55.33,1045870.0,55.62,55.69,54.98,55.33,1045870.0
2025-05-07 10:10:00,55.33,55.77,55.15,55.57,1001928.0,55.33,55.77,55.15,55.57,1001928.0
2025-05-07 10:20:00,55.56,55.62,55.27,55.34,696955.0,55.56,55.62,55.27,55.34,696955.0
2025-05-07 10:30:00,55.34,55.35,54.8,54.9,904277.0,55.34,55.35,54.8,54.9,904277.0
2025-05-07 10:40:00,54.91,54.91,54.51,54.61,651044.0,54.91,54.91,54.51,54.61,651044.0
2025-05-07 10:50:00,54.6,54.67,54.23,54.57,595726.0,54.6,54.67,54.23,54.57,595726.0
2025-05-07 11:00:00,54.56,54.61,54.27,54.6,432008.0,54.56,54.61,54.27,54.6,432008.0
2025-05-07 11:10:00,54.59,54.7,54.4,54.67,410859.0,54.59,54.7,54.4,54.67,410859.0
2025-05-07 11:20:00,54.68,54.92,54.6,54.9,342230.0,54.68,54.92,54.6,54.9,342230.0
2025-05-07 11:30:00,54.89,55.0,54.61,54.63,390800.0,54.89,55.0,54.61,54.63,390800.0
2025-05-07 11:40:00,54.64,54.74,54.25,54.26,409394.0,54.64,54.74,54.25,54.26,409394.0
2025-05-07 11:50:00,54.26,54.38,54.15,54.35,465827.0,54.26,54.38,54.15,54.35,465827.0
2025-05-07 12:00:00,54.34,54.45,54.19,54.22,291652.0,54.34,54.45,54.19,54.22,291652.0
2025-05-07 12:10:00,54.23,54.39,54.22,54.28,342109.0,54.23,54.39,54.22,54.28,342109.0
2025-05-07 12:20:00,54.29,54.68,54.14,54.44,701490.0,54.29,54.68,54.14,54.44,701490.0
2025-05-07 12:30:00,54.44,54.54,54.34,54.35,245295.0,54.44,54.54,54.34,54.35,245295.0
2025-05-07 12:40:00,54.35,54.6,54.33,54.58,365767.0,54.35,54.6,54.33,54.58,365767.0
2025-05-07 12:50:00,54.59,54.83,54.58,54.69,455332.0,54.59,54.83,54.58,54.69,455332.0
2025-05-07 13:00:00,54.68,55.14,54.51,55.14,558402.0,54.68,55.14,54.51,55.14,558402.0
2025-05-07 13:10:00,55.15,55.48,55.03,55.04,510034.0,55.15,55.48,55.03,55.04,510034.0
2025-05-07 13:20:00,55.04,55.16,54.84,55.14,274340.0,55.04,55.16,54.84,55.14,274340.0
2025-05-07 13:30:00,55.13,55.31,55.06,55.2,271384.0,55.13,55.31,55.06,55.2,271384.0
2025-05-07 13:40:00,55.2,55.29,55.05,55.11,211825.0,55.2,55.29,55.05,55.11,211825.0
2025-05-07 13:50:00,55.12,55.19,54.76,54.88,483100.0,55.12,55.19,54.76,54.88,483100.0
2025-05-07 14:00:00,54.85,55.07,54.25,54.3,512281.0,54.85,55.07,54.25,54.3,512281.0
2025-05-07 14:10:00,54.31,54.75,54.27,54.72,521752.0,54.31,54.75,54.27,54.72,521752.0
2025-05-07 14:20:00,54.71,54.94,54.69,54.85,368584.0,54.71,54.94,54.69,54.85,368584.0
2025-05-07 14:30:00,54.86,55.39,54.75,55.29,584619.0,54.86,55.39,54.75,55.29,584619.0
2025-05-07 14:40:00,55.29,55.39,54.6,54.73,383015.0,55.29,55.39,54.6,54.73,383015.0
2025-05-07 14:50:00,54.74,55.29,54.53,55.26,353738.0,54.74,55.29,54.53,55.26,353738.0
2025-05-07 15:00:00,55.26,55.54,55.12,55.51,542196.0,55.26,55.54,55.12,55.51,542196.0
2025-05-07 15:10:00,55.51,55.64,55.27,55.5,412000.0,55.51,55.64,55.27,55.5,412000.0
2025-05-07 15:20:00,55.5,55.5,55.03,55.07,400257.0,55.5,55.5,55.03,55.07,400257.0
2025-05-07 15:30:00,55.05,55.44,54.95,55.43,466041.0,55.05,55.44,54.95,55.43,466041.0
2025-05-07 15:40:00,55.42,56.44,55.21,55.9,1514956.0,55.42,56.44,55.21,55.9,1514956.0
2025-05-07 15:50:00,55.87,56.42,55.47,56.32,2260807.0,55.87,56.42,55.47,56.32,2260807.0
2025-05-08 09:30:00,58.06,58.07,56.69,56.92,1174339.0,58.06,58.07,56.69,56.92,1174339.0
2025-05-08 09:40:00,56.9,57.47,56.89,57.29,391972.0,56.9,57.47,56.89,57.29,391972.0
2025-05-08 09:50:00,57.29,57.79,57.22,57.54,369648.0,57.29,57.79,57.22,57.54,369648.0
2025-05-08 10:00:00,57.55,58.28,57.51,57.82,563119.0,57.55,58.28,57.51,57.82,563119.0
2025-05-08 10:10:00,57.81,57.97,57.55,57.64,408625.0,57.81,57.97,57.55,57.64,408625.0
2025-05-08 10:20:00,57.63,58.24,57.46,57.89,504703.0,57.63,58.24,57.46,57.89,504703.0
2025-05-08 10:30:00,57.89,58.04,57.55,57.55,270322.0,57.89,58.04,57.55,57.55,270322.0
2025-05-08 10:40:00,57.55,57.76,57.33,57.45,243105.0,57.55,57.76,57.33,57.45,243105.0
2025-05-08 10:50:00,57.43,57.67,57.05,57.15,325485.0,57.43,57.67,57.05,57.15,325485.0
2025-05-08 11:00:00,57.14,57.46,56.98,57.35,477060.0,57.14,57.46,56.98,57.35,477060.0
2025-05-08 11:10:00,57.36,57.5,57.35,57.42,198835.0,57.36,57.5,57.35,57.42,198835.0
2025-05-08 11:20:00,57.42,58.03,57.35,57.82,348099.0,57.42,58.03,57.35,57.82,348099.0
2025-05-08 11:30:00,57.84,58.19,57.71,58.07,238146.0,57.84,58.19,57.71,58.07,238146.0
2025-05-08 11:40:00,58.08,58.57,58.08,58.34,369851.0,58.08,58.57,58.08,58.34,369851.0
2025-05-08 11:50:00,58.33,58.38,58.07,58.34,267508.0,58.33,58.38,58.07,58.34,267508.0
2025-05-08 12:00:00,58.34,58.72,58.32,58.68,184221.0,58.34,58.72,58.32,58.68,184221.0
2025-05-08 12:10:00,58.69,58.89,58.62,58.72,307285.0,58.69,58.89,58.62,58.72,307285.0
2025-05-08 12:20:00,58.73,58.81,58.44,58.48,131462.0,58.73,58.81,58.44,58.48,131462.0
2025-05-08 12:30:00,58.48,58.74,58.46,58.7,124905.0,58.48,58.74,58.46,58.7,124905.0
2025-05-08 12:40:00,58.7,58.98,58.65,58.96,184489.0,58.7,58.98,58.65,58.96,184489.0
2025-05-08 12:50:00,58.95,59.03,58.67,58.82,303844.0,58.95,59.03,58.67,58.82,303844.0
2025-05-08 13:00:00,58.82,58.89,58.67,58.79,177271.0,58.82,58.89,58.67,58.79,177271.0
2025-05-08 13:10:00,58.78,58.81,58.59,58.59,111441.0,58.78,58.81,58.59,58.59,111441.0
2025-05-08 13:20:00,58.6,58.68,58.49,58.58,88469.0,58.6,58.68,58.49,58.58,88469.0
2025-05-08 13:30:00,58.57,58.76,58.5,58.6,209564.0,58.57,58.76,58.5,58.6,209564.0
2025-05-08 13:40:00,58.6,58.63,58.4,58.5,99273.0,58.6,58.63,58.4,58.5,99273.0
2025-05-08 13:50:00,58.49,58.56,58.33,58.36,73518.0,58.49,58.56,58.33,58.36,73518.0
2025-05-08 14:00:00,58.35,58.41,58.25,58.36,101414.0,58.35,58.41,58.25,58.36,101414.0
2025-05-08 14:10:00,58.36,58.44,58.21,58.43,103692.0,58.36,58.44,58.21,58.43,103692.0
2025-05-08 14:20:00,58.43,58.55,58.36,58.37,109559.0,58.43,58.55,58.36,58.37,109559.0
2025-05-08 14:30:00,58.37,58.6,58.36,58.55,128847.0,58.37,58.6,58.36,58.55,128847.0
2025-05-08 14:40:00,58.55,58.68,58.46,58.51,137133.0,58.55,58.68,58.46,58.51,137133.0
2025-05-08 14:50:00,58.5,58.54,58.38,58.48,182911.0,58.5,58.54,58.38,58.48,182911.0
2025-05-08 15:00:00,58.48,58.6,58.42,58.42,221677.0,58.48,58.6,58.42,58.42,221677.0
2025-05-08 15:10:00,58.42,58.45,58.22,58.31,161641.0,58.42,58.45,58.22,58.31,161641.0
2025-05-08 15:20:00,58.32,58.5,58.25,58.48,390277.0,58.32,58.5,58.25,58.48,390277.0
2025-05-08 15:30:00,58.49,58.6,58.33,58.4,239912.0,58.49,58.6,58.33,58.4,239912.0
2025-05-08 15:40:00,58.4,58.4,58.14,58.23,390403.0,58.4,58.4,58.14,58.23,390403.0
2025-05-08 15:50:00,58.23,58.29,57.44,57.64,1819796.0,58.23,58.29,57.44,57.64,1819796.0
2025-05-09 09:30:00,59.96,60.35,59.57,60.12,1236680.0,59.96,60.35,59.57,60.12,1236680.0
2025-05-09 09:40:00,60.13,60.74,59.85,60.73,625018.0,60.13,60.74,59.85,60.73,625018.0
2025-05-09 09:50:00,60.74,60.87,60.34,60.46,534162.0,60.74,60.87,60.34,60.46,534162.0
2025-05-09 10:00:00,60.47,60.58,60.08,60.2,421663.0,60.47,60.58,60.08,60.2,421663.0
2025-05-09 10:10:00,60.2,60.42,60.06,60.06,344511.0,60.2,60.42,60.06,60.06,344511.0
2025-05-09 10:20:00,60.07,60.2,59.4,59.48,467104.0,60.07,60.2,59.4,59.48,467104.0
2025-05-09 10:30:00,59.48,59.78,59.39,59.5,459529.0,59.48,59.78,59.39,59.5,459529.0
2025-05-09 10:40:00,59.48,60.05,59.14,60.03,664319.0,59.48,60.05,59.14,60.03,664319.0
2025-05-09 10:50:00,60.04,60.21,59.78,60.09,285108.0,60.04,60.21,59.78,60.09,285108.0
2025-05-09 11:00:00,60.1,60.46,59.98,60.43,255549.0,60.1,60.46,59.98,60.43,255549.0
2025-05-09 11:10:00,60.41,60.44,60.14,60.28,205011.0,60.41,60.44,60.14,60.28,205011.0
2025-05-09 11:20:00,60.27,60.28,59.64,59.65,230352.0,60.27,60.28,59.64,59.65,230352.0
2025-05-09 11:30:00,59.66,59.81,59.58,59.67,126633.0,59.66,59.81,59.58,59.67,126633.0
2025-05-09 11:40:00,59.64,59.73,59.58,59.63,95159.0,59.64,59.73,59.58,59.63,95159.0
2025-05-09 11:50:00,59.64,59.92,59.56,59.88,143697.0,59.64,59.92,59.56,59.88,143697.0
2025-05-09 12:00:00,59.88,59.95,59.48,59.48,280287.0,59.88,59.95,59.48,59.48,280287.0
2025-05-09 12:10:00,59.5,59.63,59.37,59.48,93124.0,59.5,59.63,59.37,59.48,93124.0
2025-05-09 12:20:00,59.49,59.67,59.46,59.47,78896.0,59.49,59.67,59.46,59.47,78896.0
2025-05-09 12:30:00,59.47,59.7,59.44,59.58,86095.0,59.47,59.7,59.44,59.58,86095.0
2025-05-09 12:40:00,59.56,59.6,59.35,59.42,78911.0,59.56,59.6,59.35,59.42,78911.0
2025-05-09 12:50:00,59.45,59.59,59.4,59.49,194331.0,59.45,59.59,59.4,59.49,194331.0
2025-05-09 13:00:00,59.49,59.68,59.47,59.63,102536.0,59.49,59.68,59.47,59.63,102536.0
2025-05-09 13:10:00,59.61,59.69,59.4,59.54,80431.0,59.61,59.69,59.4,59.54,80431.0
2025-05-09 13:20:00,59.55,59.67,59.29,59.56,187581.0,59.55,59.67,59.29,59.56,187581.0
2025-05-09 13:30:00,59.56,59.59,59.48,59.53,91707.0,59.56,59.59,59.48,59.53,91707.0
2025-05-09 13:40:00,59.55,59.81,59.49,59.79,109370.0,59.55,59.81,59.49,59.79,109370.0
2025-05-09 13:50:00,59.79,59.85,59.66,59.77,74946.0,59.79,59.85,59.66,59.77,74946.0
2025-05-09 14:00:00,59.76,59.78,59.63,59.64,64126.0,59.76,59.78,59.63,59.64,64126.0
2025-05-09 14:10:00,59.64,59.73,59.45,59.51,95319.0,59.64,59.73,59.45,59.51,95319.0
2025-05-09 14:20:00,59.5,59.57,59.45,59.48,93809.0,59.5,59.57,59.45,59.48,93809.0
2025-05-09 14:30:00,59.48,59.64,59.46,59.62,58255.0,59.48,59.64,59.46,59.62,58255.0
2025-05-09 14:40:00,59.62,59.68,59.53,59.57,72421.0,59.62,59.68,59.53,59.57,72421.0
2025-05-09 14:50:00,59.57,59.65,59.53,59.61,57525.0,59.57,59.65,59.53,59.61,57525.0
2025-05-09 15:00:00,59.62,59.78,59.55,59.75,81309.0,59.62,59.78,59.55,59.75,81309.0
2025-05-09 15:10:00,59.76,59.8,59.65,59.69,108308.0,59.76,59.8,59.65,59.69,108308.0
2025-05-09 15:20:00,59.69,59.7,59.5,59.59,115594.0,59.69,59.7,59.5,59.59,115594.0
2025-05-09 15:30:00,59.59,59.65,59.45,59.54,122842.0,59.59,59.65,59.45,59.54,122842.0
2025-05-09 15:40:00,59.54,59.62,59.52,59.54,143608.0,59.54,59.62,59.52,59.54,143608.0
2025-05-09 15:50:00,59.56,59.73,59.48,59.63,815480.0,59.56,59.73,59.48,59.63,815480.0
2025-05-12 09:30:00,64.7,64.85,63.65,63.75,1319771.0,64.7,64.85,63.65,63.75,1319771.0
2025-05-12 09:40:00,63.75,63.89,63.43,63.45,671492.0,63.75,63.89,63.43,63.45,671492.0
2025-05-12 09:50:00,63.46,63.82,63.18,63.46,712147.0,63.46,63.82,63.18,63.46,712147.0
2025-05-12 10:00:00,63.49,64.05,63.34,64.01,652461.0,63.49,64.05,63.34,64.01,652461.0
2025-05-12 10:10:00,64.02,64.17,63.82,63.92,373900.0,64.02,64.17,63.82,63.92,373900.0
2025-05-12 10:20:00,63.95,64.25,63.77,63.91,451811.0,63.95,64.25,63.77,63.91,451811.0
2025-05-12 10:30:00,63.92,64.03,63.43,63.72,579496.0,63.92,64.03,63.43,63.72,579496.0
2025-05-12 10:40:00,63.72,64.04,63.69,63.85,302497.0,63.72,64.04,63.69,63.85,302497.0
2025-05-12 10:50:00,63.85,63.99,63.78,63.85,269995.0,63.85,63.99,63.78,63.85,269995.0
2025-05-12 11:00:00,63.85,63.97,63.51,63.87,461420.0,63.85,63.97,63.51,63.87,461420.0
2025-05-12 11:10:00,63.89,64.26,63.82,64.24,201537.0,63.89,64.26,63.82,64.24,201537.0
2025-05-12 11:20:00,64.25,64.29,63.97,64.17,256194.0,64.25,64.29,63.97,64.17,256194.0
2025-05-12 11:30:00,64.19,64.52,64.15,64.39,365745.0,64.19,64.52,64.15,64.39,365745.0
2025-05-12 11:40:00,64.38,64.5,64.28,64.37,215760.0,64.38,64.5,64.28,64.37,215760.0
2025-05-12 11:50:00,64.37,64.47,64.15,64.41,151287.0,64.37,64.47,64.15,64.41,151287.0
2025-05-12 12:00:00,64.41,64.57,64.29,64.32,258969.0,64.41,64.57,64.29,64.32,258969.0
2025-05-12 12:10:00,64.32,64.43,64.23,64.3,311765.0,64.32,64.43,64.23,64.3,311765.0
2025-05-12 12:20:00,64.3,64.62,64.23,64.45,230239.0,64.3,64.62,64.23,64.45,230239.0
2025-05-12 12:30:00,64.45,64.75,64.44,64.65,160822.0,64.45,64.75,64.44,64.65,160822.0
2025-05-12 12:40:00,64.66,64.82,64.59,64.76,153984.0,64.66,64.82,64.59,64.76,153984.0
2025-05-12 12:50:00,64.77,64.89,64.73,64.85,161271.0,64.77,64.89,64.73,64.85,161271.0
2025-05-12 13:00:00,64.85,65.12,64.73,65.11,302872.0,64.85,65.12,64.73,65.11,302872.0
2025-05-12 13:10:00,65.1,65.11,64.89,65.01,173642.0,65.1,65.11,64.89,65.01,173642.0
2025-05-12 13:20:00,65.01,65.01,64.73,64.83,147666.0,65.01,65.01,64.73,64.83,147666.0
2025-05-12 13:30:00,64.84,64.88,64.65,64.69,94571.0,64.84,64.88,64.65,64.69,94571.0
2025-05-12 13:40:00,64.69,64.74,64.56,64.56,92210.0,64.69,64.74,64.56,64.56,92210.0
2025-05-12 13:50:00,64.57,64.66,64.47,64.47,215158.0,64.57,64.66,64.47,64.47,215158.0
2025-05-12 14:00:00,64.48,64.6,64.38,64.44,165883.0,64.48,64.6,64.38,64.44,165883.0
2025-05-12 14:10:00,64.44,64.64,64.33,64.61,105191.0,64.44,64.64,64.33,64.61,105191.0
2025-05-12 14:20:00,64.64,64.72,64.52,64.58,156776.0,64.64,64.72,64.52,64.58,156776.0
2025-05-12 14:30:00,64.58,64.6,64.44,64.48,107986.0,64.58,64.6,64.44,64.48,107986.0
2025-05-12 14:40:00,64.48,64.61,64.44,64.48,96443.0,64.48,64.61,64.44,64.48,96443.0
2025-05-12 14:50:00,64.48,64.49,64.21,64.27,275939.0,64.48,64.49,64.21,64.27,275939.0
2025-05-12 15:00:00,64.28,64.61,64.26,64.55,191858.0,64.28,64.61,64.26,64.55,191858.0
2025-05-12 15:10:00,64.55,64.55,64.23,64.28,179853.0,64.55,64.55,64.23,64.28,179853.0
2025-05-12 15:20:00,64.28,64.29,63.94,64.02,364168.0,64.28,64.29,63.94,64.02,364168.0
2025-05-12 15:30:00,64.02,64.17,63.97,64.06,460781.0,64.02,64.17,63.97,64.06,460781.0
2025-05-12 15:40:00,64.06,64.13,63.87,64.08,324716.0,64.06,64.13,63.87,64.08,324716.0
2025-05-12 15:50:00,64.09,64.55,64.09,64.49,1067802.0,64.09,64.55,64.09,64.49,1067802.0
2025-05-13 09:30:00,65.06,65.83,64.4,65.54,1252451.0,65.06,65.83,64.4,65.54,1252451.0
2025-05-13 09:40:00,65.56,65.86,65.46,65.48,394562.0,65.56,65.86,65.46,65.48,394562.0
2025-05-13 09:50:00,65.49,66.09,65.46,66.05,453640.0,65.49,66.09,65.46,66.05,453640.0
2025-05-13 10:00:00,66.07,66.34,65.88,66.02,607342.0,66.07,66.34,65.88,66.02,607342.0
2025-05-13 10:10:00,65.99,66.49,65.85,66.45,290330.0,65.99,66.49,65.85,66.45,290330.0
2025-05-13 10:20:00,66.46,66.69,66.18,66.55,560756.0,66.46,66.69,66.18,66.55,560756.0
2025-05-13 10:30:00,66.55,66.7,66.35,66.37,491928.0,66.55,66.7,66.35,66.37,491928.0
2025-05-13 10:40:00,66.35,66.38,65.93,65.98,366011.0,66.35,66.38,65.93,65.98,366011.0
2025-05-13 10:50:00,65.98,66.52,65.98,66.5,723081.0,65.98,66.52,65.98,66.5,723081.0
2025-05-13 11:00:00,66.51,66.58,66.24,66.31,378798.0,66.51,66.58,66.24,66.31,378798.0
2025-05-13 11:10:00,66.32,66.58,66.28,66.39,269372.0,66.32,66.58,66.28,66.39,269372.0
2025-05-13 11:20:00,66.4,66.52,66.1,66.43,238011.0,66.4,66.52,66.1,66.43,238011.0
2025-05-13 11:30:00,66.43,66.58,66.31,66.58,257218.0,66.43,66.58,66.31,66.58,257218.0
2025-05-13 11:40:00,66.56,66.96,66.52,66.84,307618.0,66.56,66.96,66.52,66.84,307618.0
2025-05-13 11:50:00,66.85,67.04,66.7,66.87,316239.0,66.85,67.04,66.7,66.87,316239.0
2025-05-13 12:00:00,66.85,66.85,66.44,66.5,227550.0,66.85,66.85,66.44,66.5,227550.0
2025-05-13 12:10:00,66.5,66.67,66.37,66.38,113539.0,66.5,66.67,66.37,66.38,113539.0
2025-05-13 12:20:00,66.38,66.55,66.26,66.54,152140.0,66.38,66.55,66.26,66.54,152140.0
2025-05-13 12:30:00,66.53,66.68,66.38,66.52,123954.0,66.53,66.68,66.38,66.52,123954.0
2025-05-13 12:40:00,66.53,66.57,66.45,66.56,138894.0,66.53,66.57,66.45,66.56,138894.0
2025-05-13 12:50:00,66.57,66.57,66.28,66.32,175533.0,66.57,66.57,66.28,66.32,175533.0
2025-05-13 13:00:00,66.34,66.37,66.15,66.19,166063.0,66.34,66.37,66.15,66.19,166063.0
2025-05-13 13:10:00,66.19,66.23,66.07,66.16,230944.0,66.19,66.23,66.07,66.16,230944.0
2025-05-13 13:20:00,66.16,66.16,66.01,66.07,140464.0,66.16,66.16,66.01,66.07,140464.0
2025-05-13 13:30:00,66.07,66.25,66.07,66.12,131672.0,66.07,66.25,66.07,66.12,131672.0
2025-05-13 13:40:00,66.12,66.12,65.88,65.99,191072.0,66.12,66.12,65.88,65.99,191072.0
2025-05-13 13:50:00,66.0,66.05,65.53,65.54,190820.0,66.0,66.05,65.53,65.54,190820.0
2025-05-13 14:00:00,65.55,65.74,65.47,65.61,155632.0,65.55,65.74,65.47,65.61,155632.0
2025-05-13 14:10:00,65.6,65.88,65.57,65.83,195354.0,65.6,65.88,65.57,65.83,195354.0
2025-05-13 14:20:00,65.82,66.09,65.75,65.99,439177.0,65.82,66.09,65.75,65.99,439177.0
2025-05-13 14:30:00,66.0,66.01,65.85,65.92,133801.0,66.0,66.01,65.85,65.92,133801.0
2025-05-13 14:40:00,65.92,65.94,65.7,65.78,164797.0,65.92,65.94,65.7,65.78,164797.0
2025-05-13 14:50:00,65.78,65.91,65.71,65.87,147730.0,65.78,65.91,65.71,65.87,147730.0
2025-05-13 15:00:00,65.88,65.88,65.75,65.78,145592.0,65.88,65.88,65.75,65.78,145592.0
2025-05-13 15:10:00,65.78,65.94,65.78,65.87,194319.0,65.78,65.94,65.78,65.87,194319.0
2025-05-13 15:20:00,65.86,65.86,65.58,65.6,285901.0,65.86,65.86,65.58,65.6,285901.0
2025-05-13 15:30:00,65.59,65.64,65.33,65.38,429082.0,65.59,65.64,65.33,65.38,429082.0
2025-05-13 15:40:00,65.38,65.53,65.2,65.49,505154.0,65.38,65.53,65.2,65.49,505154.0
2025-05-13 15:50:00,65.5,65.69,65.22,65.45,1039191.0,65.5,65.69,65.22,65.45,1039191.0
2025-05-14 09:30:00,66.61,66.92,65.99,66.25,1057228.0,66.61,66.92,65.99,66.25,1057228.0
2025-05-14 09:40:00,66.26,66.59,65.32,65.59,631634.0,66.26,66.59,65.32,65.59,631634.0
2025-05-14 09:50:00,65.62,65.75,64.95,65.27,416322.0,65.62,65.75,64.95,65.27,416322.0
2025-05-14 10:00:00,65.27,65.85,65.08,65.66,472262.0,65.27,65.85,65.08,65.66,472262.0
2025-05-14 10:10:00,65.66,65.98,65.47,65.48,162928.0,65.66,65.98,65.47,65.48,162928.0
2025-05-14 10:20:00,65.5,65.81,65.32,65.69,133263.0,65.5,65.81,65.32,65.69,133263.0
2025-05-14 10:30:00,65.67,65.89,65.61,65.62,138152.0,65.67,65.89,65.61,65.62,138152.0
2025-05-14 10:40:00,65.62,65.94,65.54,65.9,155013.0,65.62,65.94,65.54,65.9,155013.0
2025-05-14 10:50:00,65.91,65.99,65.77,65.82,85917.0,65.91,65.99,65.77,65.82,85917.0
2025-05-14 11:00:00,65.84,65.87,65.62,65.8,143671.0,65.84,65.87,65.62,65.8,143671.0
2025-05-14 11:10:00,65.8,65.87,65.7,65.72,82780.0,65.8,65.87,65.7,65.72,82780.0
2025-05-14 11:20:00,65.72,65.77,65.47,65.67,212410.0,65.72,65.77,65.47,65.67,212410.0
2025-05-14 11:30:00,65.66,65.85,65.62,65.85,132524.0,65.66,65.85,65.62,65.85,132524.0
2025-05-14 11:40:00,65.87,65.88,65.64,65.66,89828.0,65.87,65.88,65.64,65.66,89828.0
2025-05-14 11:50:00,65.65,65.75,65.6,65.73,54133.0,65.65,65.75,65.6,65.73,54133.0
2025-05-14 12:00:00,65.72,65.86,65.7,65.84,117813.0,65.72,65.86,65.7,65.84,117813.0
2025-05-14 12:10:00,65.85,66.11,65.75,65.75,250470.0,65.85,66.11,65.75,65.75,250470.0
2025-05-14 12:20:00,65.75,65.84,65.72,65.78,131059.0,65.75,65.84,65.72,65.78,131059.0
2025-05-14 12:30:00,65.77,66.1,65.73,65.98,169297.0,65.77,66.1,65.73,65.98,169297.0
2025-05-14 12:40:00,65.99,66.05,65.82,65.91,76203.0,65.99,66.05,65.82,65.91,76203.0
2025-05-14 12:50:00,65.9,66.06,65.9,65.95,79363.0,65.9,66.06,65.9,65.95,79363.0
2025-05-14 13:00:00,65.95,65.96,65.83,65.85,57016.0,65.95,65.96,65.83,65.85,57016.0
2025-05-14 13:10:00,65.86,65.86,65.56,65.62,79480.0,65.86,65.86,65.56,65.62,79480.0
2025-05-14 13:20:00,65.61,65.61,65.4,65.56,112374.0,65.61,65.61,65.4,65.56,112374.0
2025-05-14 13:30:00,65.58,65.64,65.46,65.56,54504.0,65.58,65.64,65.46,65.56,54504.0
2025-05-14 13:40:00,65.56,65.63,65.44,65.49,74808.0,65.56,65.63,65.44,65.49,74808.0
2025-05-14 13:50:00,65.48,65.71,65.48,65.64,92779.0,65.48,65.71,65.48,65.64,92779.0
2025-05-14 14:00:00,65.65,65.66,65.47,65.48,71483.0,65.65,65.66,65.47,65.48,71483.0
2025-05-14 14:10:00,65.48,65.48,65.28,65.41,103227.0,65.48,65.48,65.28,65.41,103227.0
2025-05-14 14:20:00,65.4,65.4,65.2,65.27,84321.0,65.4,65.4,65.2,65.27,84321.0
2025-05-14 14:30:00,65.27,65.51,65.26,65.38,131740.0,65.27,65.51,65.26,65.38,131740.0
2025-05-14 14:40:00,65.39,65.49,65.38,65.48,73397.0,65.39,65.49,65.38,65.48,73397.0
2025-05-14 14:50:00,65.48,65.52,65.33,65.36,86604.0,65.48,65.52,65.33,65.36,86604.0
2025-05-14 15:00:00,65.36,65.38,65.26,65.32,95851.0,65.36,65.38,65.26,65.32,95851.0
2025-05-14 15:10:00,65.31,65.45,65.31,65.33,94494.0,65.31,65.45,65.31,65.33,94494.0
2025-05-14 15:20:00,65.33,65.48,65.29,65.46,150617.0,65.33,65.48,65.29,65.46,150617.0
2025-05-14 15:30:00,65.45,65.51,65.36,65.42,135071.0,65.45,65.51,65.36,65.42,135071.0
2025-05-14 15:40:00,65.42,65.48,65.37,65.44,143996.0,65.42,65.48,65.37,65.44,143996.0
2025-05-14 15:50:00,65.46,65.92,65.46,65.9,787397.0,65.46,65.92,65.46,65.9,787397.0
2025-05-15 09:30:00,64.97,65.25,64.26,64.48,660389.0,64.97,65.25,64.26,64.48,660389.0
2025-05-15 09:40:00,64.5,64.54,64.09,64.17,293628.0,64.5,64.54,64.09,64.17,293628.0
2025-05-15 09:50:00,64.16,64.43,64.04,64.29,263714.0,64.16,64.43,64.04,64.29,263714.0
2025-05-15 10:00:00,64.31,64.59,64.2,64.31,180985.0,64.31,64.59,64.2,64.31,180985.0
2025-05-15 10:10:00,64.3,64.35,64.1,64.29,167736.0,64.3,64.35,64.1,64.29,167736.0
2025-05-15 10:20:00,64.28,64.46,64.2,64.21,162820.0,64.28,64.46,64.2,64.21,162820.0
2025-05-15 10:30:00,64.23,64.32,63.94,64.0,274382.0,64.23,64.32,63.94,64.0,274382.0
2025-05-15 10:40:00,64.0,64.35,63.98,64.24,132454.0,64.0,64.35,63.98,64.24,132454.0
2025-05-15 10:50:00,64.23,64.47,64.17,64.46,126958.0,64.23,64.47,64.17,64.46,126958.0
2025-05-15 11:00:00,64.45,64.57,64.39,64.49,97357.0,64.45,64.57,64.39,64.49,97357.0
2025-05-15 11:10:00,64.52,64.78,64.49,64.76,95585.0,64.52,64.78,64.49,64.76,95585.0
2025-05-15 11:20:00,64.76,64.88,64.67,64.85,117643.0,64.76,64.88,64.67,64.85,117643.0
2025-05-15 11:30:00,64.84,64.91,64.76,64.9,110314.0,64.84,64.91,64.76,64.9,110314.0
2025-05-15 11:40:00,64.9,65.27,64.88,65.15,229494.0,64.9,65.27,64.88,65.15,229494.0
2025-05-15 11:50:00,65.14,65.15,64.99,65.06,91783.0,65.14,65.15,64.99,65.06,91783.0
2025-05-15 12:00:00,65.05,65.26,64.97,65.23,130183.0,65.05,65.26,64.97,65.23,130183.0
2025-05-15 12:10:00,65.22,65.25,65.11,65.18,89851.0,65.22,65.25,65.11,65.18,89851.0
2025-05-15 12:20:00,65.17,65.26,65.08,65.24,121219.0,65.17,65.26,65.08,65.24,121219.0
2025-05-15 12:30:00,65.23,65.62,65.23,65.59,146581.0,65.23,65.62,65.23,65.59,146581.0
2025-05-15 12:40:00,65.59,65.71,65.46,65.7,119979.0,65.59,65.71,65.46,65.7,119979.0
2025-05-15 12:50:00,65.7,65.76,65.57,65.62,143773.0,65.7,65.76,65.57,65.62,143773.0
2025-05-15 13:00:00,65.64,65.73,65.55,65.68,85540.0,65.64,65.73,65.55,65.68,85540.0
2025-05-15 13:10:00,65.68,65.92,65.6,65.92,74019.0,65.68,65.92,65.6,65.92,74019.0
2025-05-15 13:20:00,65.92,65.96,65.74,65.8,98233.0,65.92,65.96,65.74,65.8,98233.0
2025-05-15 13:30:00,65.8,65.8,65.54,65.6,72739.0,65.8,65.8,65.54,65.6,72739.0
2025-05-15 13:40:00,65.59,65.67,65.46,65.48,52783.0,65.59,65.67,65.46,65.48,52783.0
2025-05-15 13:50:00,65.47,65.55,65.38,65.41,50366.0,65.47,65.55,65.38,65.41,50366.0
2025-05-15 14:00:00,65.4,65.45,65.31,65.39,75880.0,65.4,65.45,65.31,65.39,75880.0
2025-05-15 14:10:00,65.39,65.42,65.03,65.05,79567.0,65.39,65.42,65.03,65.05,79567.0
2025-05-15 14:20:00,65.05,65.21,65.01,65.2,86720.0,65.05,65.21,65.01,65.2,86720.0
2025-05-15 14:30:00,65.19,65.37,65.17,65.31,59859.0,65.19,65.37,65.17,65.31,59859.0
2025-05-15 14:40:00,65.31,65.39,65.21,65.29,78175.0,65.31,65.39,65.21,65.29,78175.0
2025-05-15 14:50:00,65.28,65.3,65.1,65.12,94305.0,65.28,65.3,65.1,65.12,94305.0
2025-05-15 15:00:00,65.12,65.21,64.94,64.94,125080.0,65.12,65.21,64.94,64.94,125080.0
2025-05-15 15:10:00,64.94,65.16,64.91,65.04,119258.0,64.94,65.16,64.91,65.04,119258.0
2025-05-15 15:20:00,65.05,65.05,64.64,64.7,138807.0,65.05,65.05,64.64,64.7,138807.0
2025-05-15 15:30:00,64.71,64.87,64.7,64.82,170829.0,64.71,64.87,64.7,64.82,170829.0
2025-05-15 15:40:00,64.81,64.99,64.79,64.91,154156.0,64.81,64.99,64.79,64.91,154156.0
2025-05-15 15:50:00,64.92,65.2,64.83,65.19,629772.0,64.92,65.2,64.83,65.19,629772.0
2025-05-16 09:30:00,65.1,65.14,64.22,64.44,766672.0,65.1,65.14,64.22,64.44,766672.0
2025-05-16 09:40:00,64.43,64.52,64.09,64.5,294595.0,64.43,64.52,64.09,64.5,294595.0
2025-05-16 09:50:00,64.5,64.53,64.1,64.49,447023.0,64.5,64.53,64.1,64.49,447023.0
2025-05-16 10:00:00,64.47,64.47,63.91,64.03,390601.0,64.47,64.47,63.91,64.03,390601.0
2025-05-16 10:10:00,64.03,64.34,63.84,64.3,441802.0,64.03,64.34,63.84,64.3,441802.0
2025-05-16 10:20:00,64.31,64.44,64.15,64.23,201265.0,64.31,64.44,64.15,64.23,201265.0
2025-05-16 10:30:00,64.24,64.24,63.87,63.98,230206.0,64.24,64.24,63.87,63.98,230206.0
2025-05-16 10:40:00,63.97,64.04,63.61,64.02,287053.0,63.97,64.04,63.61,64.02,287053.0
2025-05-16 10:50:00,64.02,64.15,63.99,64.1,133547.0,64.02,64.15,63.99,64.1,133547.0
2025-05-16 11:00:00,64.1,64.33,64.04,64.17,146167.0,64.1,64.33,64.04,64.17,146167.0
2025-05-16 11:10:00,64.17,64.46,63.75,64.35,2396076.0,64.17,64.46,63.75,64.35,2396076.0
2025-05-16 11:20:00,64.35,64.43,64.2,64.36,216830.0,64.35,64.43,64.2,64.36,216830.0
2025-05-16 11:30:00,64.37,64.53,64.37,64.37,136011.0,64.37,64.53,64.37,64.37,136011.0
2025-05-16 11:40:00,64.39,64.57,64.38,64.48,82804.0,64.39,64.57,64.38,64.48,82804.0
2025-05-16 11:50:00,64.48,64.51,64.25,64.3,95723.0,64.48,64.51,64.25,64.3,95723.0
2025-05-16 12:00:00,64.28,64.42,64.26,64.38,121956.0,64.28,64.42,64.26,64.38,121956.0
2025-05-16 12:10:00,64.39,64.45,64.3,64.38,106568.0,64.39,64.45,64.3,64.38,106568.0
2025-05-16 12:20:00,64.38,64.54,64.1,64.34,804933.0,64.38,64.54,64.1,64.34,804933.0
2025-05-16 12:30:00,64.34,64.41,64.17,64.24,108109.0,64.34,64.41,64.17,64.24,108109.0
2025-05-16 12:40:00,64.24,64.3,64.14,64.22,153404.0,64.24,64.3,64.14,64.22,153404.0
2025-05-16 12:50:00,64.22,64.32,64.18,64.19,173121.0,64.22,64.32,64.18,64.19,173121.0
2025-05-16 13:00:00,64.19,64.34,64.13,64.34,116804.0,64.19,64.34,64.13,64.34,116804.0
2025-05-16 13:10:00,64.33,64.45,64.24,64.42,173330.0,64.33,64.45,64.24,64.42,173330.0
2025-05-16 13:20:00,64.42,64.54,64.28,64.51,139040.0,64.42,64.54,64.28,64.51,139040.0
2025-05-16 13:30:00,64.52,64.59,64.47,64.5,128759.0,64.52,64.59,64.47,64.5,128759.0
2025-05-16 13:40:00,64.5,64.5,64.36,64.4,148776.0,64.5,64.5,64.36,64.4,148776.0
2025-05-16 13:50:00,64.4,64.41,64.32,64.36,137412.0,64.4,64.41,64.32,64.36,137412.0
2025-05-16 14:00:00,64.35,64.45,64.28,64.3,121029.0,64.35,64.45,64.28,64.3,121029.0
2025-05-16 14:10:00,64.3,64.39,64.22,64.28,127432.0,64.3,64.39,64.22,64.28,127432.0
2025-05-16 14:20:00,64.27,64.38,64.25,64.34,149302.0,64.27,64.38,64.25,64.34,149302.0
2025-05-16 14:30:00,64.34,64.39,64.26,64.37,119924.0,64.34,64.39,64.26,64.37,119924.0
2025-05-16 14:40:00,64.38,64.44,64.34,64.37,188812.0,64.38,64.44,64.34,64.37,188812.0
2025-05-16 14:50:00,64.38,64.39,64.3,64.33,139504.0,64.38,64.39,64.3,64.33,139504.0
2025-05-16 15:00:00,64.33,64.52,64.32,64.48,180478.0,64.33,64.52,64.32,64.48,180478.0
2025-05-16 15:10:00,64.48,64.5,64.26,64.28,211782.0,64.48,64.5,64.26,64.28,211782.0
2025-05-16 15:20:00,64.28,64.34,64.21,64.22,220661.0,64.28,64.34,64.21,64.22,220661.0
2025-05-16 15:30:00,64.22,64.29,64.06,64.11,264493.0,64.22,64.29,64.06,64.11,264493.0
2025-05-16 15:40:00,64.11,64.27,64.04,64.18,356754.0,64.11,64.27,64.04,64.18,356754.0
2025-05-16 15:50:00,64.16,64.18,63.5,63.78,2213344.0,64.16,64.18,63.5,63.78,2213344.0
2025-05-19 09:30:00,61.1,61.85,60.64,61.77,1816283.0,61.1,61.85,60.64,61.77,1816283.0
2025-05-19 09:40:00,61.77,62.29,61.75,62.25,449590.0,61.77,62.29,61.75,62.25,449590.0
2025-05-19 09:50:00,62.24,62.47,62.16,62.45,353043.0,62.24,62.47,62.16,62.45,353043.0
2025-05-19 10:00:00,62.43,62.92,62.26,62.87,459681.0,62.43,62.92,62.26,62.87,459681.0
2025-05-19 10:10:00,62.87,62.97,62.55,62.88,362210.0,62.87,62.97,62.55,62.88,362210.0
2025-05-19 10:20:00,62.88,62.95,62.33,62.45,290819.0,62.88,62.95,62.33,62.45,290819.0
2025-05-19 10:30:00,62.44,62.74,62.34,62.64,198543.0,62.44,62.74,62.34,62.64,198543.0
2025-05-19 10:40:00,62.63,62.64,62.28,62.31,215527.0,62.63,62.64,62.28,62.31,215527.0
2025-05-19 10:50:00,62.31,62.43,62.25,62.33,238833.0,62.31,62.43,62.25,62.33,238833.0
2025-05-19 11:00:00,62.33,62.44,62.13,62.25,144982.0,62.33,62.44,62.13,62.25,144982.0
2025-05-19 11:10:00,62.27,62.4,62.22,62.4,165615.0,62.27,62.4,62.22,62.4,165615.0
2025-05-19 11:20:00,62.39,62.42,62.14,62.16,179406.0,62.39,62.42,62.14,62.16,179406.0
2025-05-19 11:30:00,62.16,62.41,62.13,62.4,160990.0,62.16,62.41,62.13,62.4,160990.0
2025-05-19 11:40:00,62.4,62.49,62.12,62.14,212608.0,62.4,62.49,62.12,62.14,212608.0
2025-05-19 11:50:00,62.14,62.26,62.11,62.25,168594.0,62.14,62.26,62.11,62.25,168594.0
2025-05-19 12:00:00,62.25,62.33,62.23,62.27,148808.0,62.25,62.33,62.23,62.27,148808.0
2025-05-19 12:10:00,62.26,62.4,62.23,62.23,135300.0,62.26,62.4,62.23,62.23,135300.0
2025-05-19 12:20:00,62.24,62.33,62.19,62.31,163261.0,62.24,62.33,62.19,62.31,163261.0
2025-05-19 12:30:00,62.32,62.33,62.11,62.13,156481.0,62.32,62.33,62.11,62.13,156481.0
2025-05-19 12:40:00,62.13,62.17,62.07,62.17,150779.0,62.13,62.17,62.07,62.17,150779.0
2025-05-19 12:50:00,62.17,62.66,62.17,62.63,256989.0,62.17,62.66,62.17,62.63,256989.0
2025-05-19 13:00:00,62.64,62.92,62.6,62.89,229145.0,62.64,62.92,62.6,62.89,229145.0
2025-05-19 13:10:00,62.89,62.94,62.66,62.68,126084.0,62.89,62.94,62.66,62.68,126084.0
2025-05-19 13:20:00,62.67,62.91,62.65,62.8,97910.0,62.67,62.91,62.65,62.8,97910.0
2025-05-19 13:30:00,62.8,62.87,62.66,62.68,193243.0,62.8,62.87,62.66,62.68,193243.0
2025-05-19 13:40:00,62.67,62.86,62.63,62.76,104473.0,62.67,62.86,62.63,62.76,104473.0
2025-05-19 13:50:00,62.76,62.84,62.6,62.65,102305.0,62.76,62.84,62.6,62.65,102305.0
2025-05-19 14:00:00,62.65,62.72,62.62,62.65,71189.0,62.65,62.72,62.62,62.65,71189.0
2025-05-19 14:10:00,62.65,62.65,62.46,62.49,116732.0,62.65,62.65,62.46,62.49,116732.0
2025-05-19 14:20:00,62.49,62.62,62.43,62.45,195165.0,62.49,62.62,62.43,62.45,195165.0
2025-05-19 14:30:00,62.45,62.65,62.37,62.6,372370.0,62.45,62.65,62.37,62.6,372370.0
2025-05-19 14:40:00,62.6,62.6,62.38,62.46,108171.0,62.6,62.6,62.38,62.46,108171.0
2025-05-19 14:50:00,62.46,62.59,62.45,62.57,104180.0,62.46,62.59,62.45,62.57,104180.0
2025-05-19 15:00:00,62.57,62.78,62.52,62.63,140894.0,62.57,62.78,62.52,62.63,140894.0
2025-05-19 15:10:00,62.64,62.68,62.51,62.52,186862.0,62.64,62.68,62.51,62.52,186862.0
2025-05-19 15:20:00,62.51,62.69,62.49,62.6,198788.0,62.51,62.69,62.49,62.6,198788.0
2025-05-19 15:30:00,62.6,62.68,62.55,62.65,189398.0,62.6,62.68,62.55,62.65,189398.0
2025-05-19 15:40:00,62.66,62.71,62.45,62.57,519495.0,62.66,62.71,62.45,62.57,519495.0
2025-05-19 15:50:00,62.57,62.66,62.24,62.57,1446699.0,62.57,62.66,62.24,62.57,1446699.0
2025-05-20 09:30:00,60.91,61.31,59.8,60.17,2019973.0,60.91,61.31,59.8,60.17,2019973.0
2025-05-20 09:40:00,60.17,60.69,60.09,60.62,826792.0,60.17,60.69,60.09,60.62,826792.0
2025-05-20 09:50:00,60.6,60.87,60.48,60.51,454320.0,60.6,60.87,60.48,60.51,454320.0
2025-05-20 10:00:00,60.52,60.71,60.24,60.24,445692.0,60.52,60.71,60.24,60.24,445692.0
2025-05-20 10:10:00,60.23,60.49,60.22,60.42,576446.0,60.23,60.49,60.22,60.42,576446.0
2025-05-20 10:20:00,60.42,60.52,60.2,60.24,586551.0,60.42,60.52,60.2,60.24,586551.0
2025-05-20 10:30:00,60.25,60.61,60.09,60.55,549462.0,60.25,60.61,60.09,60.55,549462.0
2025-05-20 10:40:00,60.56,60.85,60.52,60.72,362696.0,60.56,60.85,60.52,60.72,362696.0
2025-05-20 10:50:00,60.72,60.72,60.48,60.51,287802.0,60.72,60.72,60.48,60.51,287802.0
2025-05-20 11:00:00,60.5,60.64,60.44,60.64,226519.0,60.5,60.64,60.44,60.64,226519.0
2025-05-20 11:10:00,60.63,60.8,60.57,60.6,382511.0,60.63,60.8,60.57,60.6,382511.0
2025-05-20 11:20:00,60.6,60.73,60.56,60.71,282975.0,60.6,60.73,60.56,60.71,282975.0
2025-05-20 11:30:00,60.72,60.81,60.64,60.77,196269.0,60.72,60.81,60.64,60.77,196269.0
2025-05-20 11:40:00,60.77,60.78,60.6,60.71,255430.0,60.77,60.78,60.6,60.71,255430.0
2025-05-20 11:50:00,60.71,60.75,60.56,60.6,164348.0,60.71,60.75,60.56,60.6,164348.0
2025-05-20 12:00:00,60.6,60.64,60.52,60.6,202539.0,60.6,60.64,60.52,60.6,202539.0
2025-05-20 12:10:00,60.6,60.78,60.56,60.73,264859.0,60.6,60.78,60.56,60.73,264859.0
2025-05-20 12:20:00,60.72,60.8,60.58,60.63,179136.0,60.72,60.8,60.58,60.63,179136.0
2025-05-20 12:30:00,60.63,60.67,60.54,60.62,192670.0,60.63,60.67,60.54,60.62,192670.0
2025-05-20 12:40:00,60.63,60.65,60.47,60.59,205983.0,60.63,60.65,60.47,60.59,205983.0
2025-05-20 12:50:00,60.61,60.68,60.53,60.55,163968.0,60.61,60.68,60.53,60.55,163968.0
2025-05-20 13:00:00,60.55,60.74,60.54,60.7,153803.0,60.55,60.74,60.54,60.7,153803.0
2025-05-20 13:10:00,60.7,60.71,60.5,60.53,275403.0,60.7,60.71,60.5,60.53,275403.0
2025-05-20 13:20:00,60.52,60.6,60.43,60.58,144292.0,60.52,60.6,60.43,60.58,144292.0
2025-05-20 13:30:00,60.58,60.7,60.52,60.64,263298.0,60.58,60.7,60.52,60.64,263298.0
2025-05-20 13:40:00,60.65,60.73,60.62,60.67,290223.0,60.65,60.73,60.62,60.67,290223.0
2025-05-20 13:50:00,60.68,60.68,60.35,60.42,353303.0,60.68,60.68,60.35,60.42,353303.0
2025-05-20 14:00:00,60.41,60.53,60.39,60.47,198212.0,60.41,60.53,60.39,60.47,198212.0
2025-05-20 14:10:00,60.47,60.53,60.41,60.46,202990.0,60.47,60.53,60.41,60.46,202990.0
2025-05-20 14:20:00,60.46,60.49,60.18,60.23,376408.0,60.46,60.49,60.18,60.23,376408.0
2025-05-20 14:30:00,60.22,60.41,60.18,60.39,427502.0,60.22,60.41,60.18,60.39,427502.0
2025-05-20 14:40:00,60.38,60.44,60.23,60.35,294729.0,60.38,60.44,60.23,60.35,294729.0
2025-05-20 14:50:00,60.34,60.52,60.34,60.47,163050.0,60.34,60.52,60.34,60.47,163050.0
2025-05-20 15:00:00,60.46,60.47,60.22,60.35,221786.0,60.46,60.47,60.22,60.35,221786.0
2025-05-20 15:10:00,60.35,60.57,60.29,60.55,221482.0,60.35,60.57,60.29,60.55,221482.0
2025-05-20 15:20:00,60.55,60.7,60.53,60.63,294908.0,60.55,60.7,60.53,60.63,294908.0
2025-05-20 15:30:00,60.64,60.84,60.64,60.8,296996.0,60.64,60.84,60.64,60.8,296996.0
2025-05-20 15:40:00,60.8,60.97,60.75,60.9,416606.0,60.8,60.97,60.75,60.9,416606.0
2025-05-20 15:50:00,60.9,61.42,60.82,61.41,1189831.0,60.9,61.42,60.82,61.41,1189831.0
2025-05-21 09:30:00,60.91,61.26,60.87,61.19,516845.0,60.91,61.26,60.87,61.19,516845.0
2025-05-21 09:40:00,61.2,61.72,61.03,61.68,287243.0,61.2,61.72,61.03,61.68,287243.0
2025-05-21 09:50:00,61.69,61.85,61.33,61.37,258730.0,61.69,61.85,61.33,61.37,258730.0
2025-05-21 10:00:00,61.4,61.75,61.23,61.32,242002.0,61.4,61.75,61.23,61.32,242002.0
2025-05-21 10:10:00,61.31,61.35,61.15,61.26,161416.0,61.31,61.35,61.15,61.26,161416.0
2025-05-21 10:20:00,61.26,61.36,61.18,61.19,148680.0,61.26,61.36,61.18,61.19,148680.0
2025-05-21 10:30:00,61.2,61.27,61.02,61.26,183842.0,61.2,61.27,61.02,61.26,183842.0
2025-05-21 10:40:00,61.25,61.3,61.11,61.25,125621.0,61.25,61.3,61.11,61.25,125621.0
2025-05-21 10:50:00,61.25,61.53,61.25,61.49,102337.0,61.25,61.53,61.25,61.49,102337.0
2025-05-21 11:00:00,61.5,62.04,61.44,61.97,233799.0,61.5,62.04,61.44,61.97,233799.0
2025-05-21 11:10:00,61.97,62.06,61.82,61.86,219640.0,61.97,62.06,61.82,61.86,219640.0
2025-05-21 11:20:00,61.87,62.03,61.76,61.99,201361.0,61.87,62.03,61.76,61.99,201361.0
2025-05-21 11:30:00,61.99,62.13,61.92,62.01,168959.0,61.99,62.13,61.92,62.01,168959.0
2025-05-21 11:40:00,62.01,62.08,61.95,62.03,102186.0,62.01,62.08,61.95,62.03,102186.0
2025-05-21 11:50:00,62.03,62.23,62.01,62.15,132087.0,62.03,62.23,62.01,62.15,132087.0
2025-05-21 12:00:00,62.14,62.33,62.13,62.3,135213.0,62.14,62.33,62.13,62.3,135213.0
2025-05-21 12:10:00,62.31,62.35,62.21,62.26,148698.0,62.31,62.35,62.21,62.26,148698.0
2025-05-21 12:20:00,62.26,62.34,62.21,62.32,95210.0,62.26,62.34,62.21,62.32,95210.0
2025-05-21 12:30:00,62.31,62.45,62.31,62.37,83287.0,62.31,62.45,62.31,62.37,83287.0
2025-05-21 12:40:00,62.38,62.42,62.31,62.4,81496.0,62.38,62.42,62.31,62.4,81496.0
2025-05-21 12:50:00,62.4,62.42,62.05,62.07,231099.0,62.4,62.42,62.05,62.07,231099.0
2025-05-21 13:00:00,62.07,62.15,61.9,61.92,121783.0,62.07,62.15,61.9,61.92,121783.0
2025-05-21 13:10:00,61.92,61.94,61.3,61.48,163188.0,61.92,61.94,61.3,61.48,163188.0
2025-05-21 13:20:00,61.47,61.49,60.61,60.7,316579.0,61.47,61.49,60.61,60.7,316579.0
2025-05-21 13:30:00,60.69,61.24,60.49,61.23,265639.0,60.69,61.24,60.49,61.23,265639.0
2025-05-21 13:40:00,61.21,61.22,60.87,61.01,172044.0,61.21,61.22,60.87,61.01,172044.0
2025-05-21 13:50:00,61.01,61.11,60.77,60.88,130974.0,61.01,61.11,60.77,60.88,130974.0
2025-05-21 14:00:00,60.91,60.96,60.58,60.86,147429.0,60.91,60.96,60.58,60.86,147429.0
2025-05-21 14:10:00,60.88,60.89,60.49,60.54,127384.0,60.88,60.89,60.49,60.54,127384.0
2025-05-21 14:20:00,60.54,60.72,60.39,60.68,147558.0,60.54,60.72,60.39,60.68,147558.0
2025-05-21 14:30:00,60.67,60.92,60.64,60.81,123697.0,60.67,60.92,60.64,60.81,123697.0
2025-05-21 14:40:00,60.8,60.89,60.51,60.55,132218.0,60.8,60.89,60.51,60.55,132218.0
2025-05-21 14:50:00,60.53,60.63,60.36,60.44,152026.0,60.53,60.63,60.36,60.44,152026.0
2025-05-21 15:00:00,60.45,60.55,60.06,60.09,178682.0,60.45,60.55,60.06,60.09,178682.0
2025-05-21 15:10:00,60.09,60.16,59.87,59.9,295837.0,60.09,60.16,59.87,59.9,295837.0
2025-05-21 15:20:00,59.91,60.0,59.68,59.79,247786.0,59.91,60.0,59.68,59.79,247786.0
2025-05-21 15:30:00,59.8,60.21,59.78,60.2,228503.0,59.8,60.21,59.78,60.2,228503.0
2025-05-21 15:40:00,60.19,60.39,60.16,60.31,204995.0,60.19,60.39,60.16,60.31,204995.0
2025-05-21 15:50:00,60.33,60.46,60.02,60.05,854685.0,60.33,60.46,60.02,60.05,854685.0
2025-05-22 09:30:00,59.47,60.43,59.32,60.4,907256.0,59.47,60.43,59.32,60.4,907256.0
2025-05-22 09:40:00,60.4,61.13,60.39,60.98,648287.0,60.4,61.13,60.39,60.98,648287.0
2025-05-22 09:50:00,60.99,61.78,60.91,61.76,549318.0,60.99,61.78,60.91,61.76,549318.0
2025-05-22 10:00:00,61.77,62.02,61.7,61.84,433761.0,61.77,62.02,61.7,61.84,433761.0
2025-05-22 10:10:00,61.83,61.87,61.43,61.44,361801.0,61.83,61.87,61.43,61.44,361801.0
2025-05-22 10:20:00,61.43,61.43,61.07,61.24,302987.0,61.43,61.43,61.07,61.24,302987.0
2025-05-22 10:30:00,61.23,61.45,61.19,61.22,136519.0,61.23,61.45,61.19,61.22,136519.0
2025-05-22 10:40:00,61.23,61.48,61.14,61.31,128259.0,61.23,61.48,61.14,61.31,128259.0
2025-05-22 10:50:00,61.32,61.39,61.09,61.35,149948.0,61.32,61.39,61.09,61.35,149948.0
2025-05-22 11:00:00,61.37,61.75,61.33,61.69,174340.0,61.37,61.75,61.33,61.69,174340.0
2025-05-22 11:10:00,61.69,61.82,61.49,61.73,190295.0,61.69,61.82,61.49,61.73,190295.0
2025-05-22 11:20:00,61.75,61.87,61.51,61.55,137024.0,61.75,61.87,61.51,61.55,137024.0
2025-05-22 11:30:00,61.55,61.93,61.49,61.85,142253.0,61.55,61.93,61.49,61.85,142253.0
2025-05-22 11:40:00,61.85,61.96,61.78,61.87,176150.0,61.85,61.96,61.78,61.87,176150.0
2025-05-22 11:50:00,61.86,62.1,61.85,62.09,191621.0,61.86,62.1,61.85,62.09,191621.0
2025-05-22 12:00:00,62.1,62.29,62.03,62.25,202601.0,62.1,62.29,62.03,62.25,202601.0
2025-05-22 12:10:00,62.24,62.46,62.17,62.2,227403.0,62.24,62.46,62.17,62.2,227403.0
2025-05-22 12:20:00,62.2,62.22,62.02,62.06,168727.0,62.2,62.22,62.02,62.06,168727.0
2025-05-22 12:30:00,62.05,62.12,61.94,62.03,110600.0,62.05,62.12,61.94,62.03,110600.0
2025-05-22 12:40:00,62.04,62.16,61.91,61.94,161321.0,62.04,62.16,61.91,61.94,161321.0
2025-05-22 12:50:00,61.95,62.05,61.85,62.02,122962.0,61.95,62.05,61.85,62.02,122962.0
2025-05-22 13:00:00,62.06,62.48,61.99,62.43,321544.0,62.06,62.48,61.99,62.43,321544.0
2025-05-22 13:10:00,62.44,62.71,62.41,62.7,287856.0,62.44,62.71,62.41,62.7,287856.0
2025-05-22 13:20:00,62.71,62.76,62.45,62.55,306722.0,62.71,62.76,62.45,62.55,306722.0
2025-05-22 13:30:00,62.55,62.73,62.47,62.65,238516.0,62.55,62.73,62.47,62.65,238516.0
2025-05-22 13:40:00,62.66,62.86,62.64,62.77,206153.0,62.66,62.86,62.64,62.77,206153.0
2025-05-22 13:50:00,62.77,62.79,62.63,62.69,115735.0,62.77,62.79,62.63,62.69,115735.0
2025-05-22 14:00:00,62.68,62.74,62.53,62.62,82291.0,62.68,62.74,62.53,62.62,82291.0
2025-05-22 14:10:00,62.61,62.67,62.53,62.65,94439.0,62.61,62.67,62.53,62.65,94439.0
2025-05-22 14:20:00,62.65,62.7,62.47,62.48,99072.0,62.65,62.7,62.47,62.48,99072.0
2025-05-22 14:30:00,62.48,62.62,62.41,62.41,148599.0,62.48,62.62,62.41,62.41,148599.0
2025-05-22 14:40:00,62.41,62.47,62.33,62.4,93163.0,62.41,62.47,62.33,62.4,93163.0
2025-05-22 14:50:00,62.4,62.54,62.39,62.48,92993.0,62.4,62.54,62.39,62.48,92993.0
2025-05-22 15:00:00,62.49,62.63,62.44,62.51,109623.0,62.49,62.63,62.44,62.51,109623.0
2025-05-22 15:10:00,62.52,62.61,62.36,62.37,291255.0,62.52,62.61,62.36,62.37,291255.0
2025-05-22 15:20:00,62.37,62.42,62.18,62.27,233172.0,62.37,62.42,62.18,62.27,233172.0
2025-05-22 15:30:00,62.27,62.27,62.07,62.1,193821.0,62.27,62.27,62.07,62.1,193821.0
2025-05-22 15:40:00,62.09,62.11,61.88,61.95,242613.0,62.09,62.11,61.88,61.95,242613.0
2025-05-22 15:50:00,61.98,62.17,61.74,61.85,1454873.0,61.98,62.17,61.74,61.85,1454873.0
2025-05-23 09:30:00,60.06,61.3,60.04,60.92,994810.0,60.06,61.3,60.04,60.92,994810.0
2025-05-23 09:40:00,60.89,60.93,60.35,60.48,374406.0,60.89,60.93,60.35,60.48,374406.0
2025-05-23 09:50:00,60.48,60.72,60.27,60.28,318963.0,60.48,60.72,60.27,60.28,318963.0
2025-05-23 10:00:00,60.3,60.77,60.22,60.65,507158.0,60.3,60.77,60.22,60.65,507158.0
2025-05-23 10:10:00,60.65,60.93,60.6,60.61,276199.0,60.65,60.93,60.6,60.61,276199.0
2025-05-23 10:20:00,60.6,60.85,60.41,60.6,222728.0,60.6,60.85,60.41,60.6,222728.0
2025-05-23 10:30:00,60.62,60.79,60.52,60.54,189689.0,60.62,60.79,60.52,60.54,189689.0
2025-05-23 10:40:00,60.53,60.82,60.5,60.72,233422.0,60.53,60.82,60.5,60.72,233422.0
2025-05-23 10:50:00,60.71,60.74,60.17,60.19,208723.0,60.71,60.74,60.17,60.19,208723.0
2025-05-23 11:00:00,60.2,60.35,60.03,60.2,298906.0,60.2,60.35,60.03,60.2,298906.0
2025-05-23 11:10:00,60.2,60.25,59.99,60.09,351881.0,60.2,60.25,59.99,60.09,351881.0
2025-05-23 11:20:00,60.09,60.39,60.08,60.31,210383.0,60.09,60.39,60.08,60.31,210383.0
2025-05-23 11:30:00,60.3,60.52,60.29,60.37,146217.0,60.3,60.52,60.29,60.37,146217.0
2025-05-23 11:40:00,60.36,60.51,60.33,60.49,151020.0,60.36,60.51,60.33,60.49,151020.0
2025-05-23 11:50:00,60.49,60.49,60.16,60.17,150922.0,60.49,60.49,60.16,60.17,150922.0
2025-05-23 12:00:00,60.18,60.43,60.16,60.34,214457.0,60.18,60.43,60.16,60.34,214457.0
2025-05-23 12:10:00,60.33,60.37,60.13,60.16,186931.0,60.33,60.37,60.13,60.16,186931.0
2025-05-23 12:20:00,60.16,60.31,60.14,60.17,236663.0,60.16,60.31,60.14,60.17,236663.0
2025-05-23 12:30:00,60.17,60.19,60.02,60.16,268519.0,60.17,60.19,60.02,60.16,268519.0
2025-05-23 12:40:00,60.17,60.45,60.06,60.42,182672.0,60.17,60.45,60.06,60.42,182672.0
2025-05-23 12:50:00,60.42,60.53,60.36,60.38,92723.0,60.42,60.53,60.36,60.38,92723.0
2025-05-23 13:00:00,60.37,60.63,60.32,60.61,98475.0,60.37,60.63,60.32,60.61,98475.0
2025-05-23 13:10:00,60.6,60.76,60.51,60.69,165019.0,60.6,60.76,60.51,60.69,165019.0
2025-05-23 13:20:00,60.68,60.84,60.59,60.81,193905.0,60.68,60.84,60.59,60.81,193905.0
2025-05-23 13:30:00,60.8,60.81,60.67,60.74,100517.0,60.8,60.81,60.67,60.74,100517.0
2025-05-23 13:40:00,60.73,60.88,60.64,60.86,181226.0,60.73,60.88,60.64,60.86,181226.0
2025-05-23 13:50:00,60.85,60.95,60.76,60.8,306121.0,60.85,60.95,60.76,60.8,306121.0
2025-05-23 14:00:00,60.8,60.88,60.7,60.82,336287.0,60.8,60.88,60.7,60.82,336287.0
2025-05-23 14:10:00,60.82,60.83,60.57,60.64,221428.0,60.82,60.83,60.57,60.64,221428.0
2025-05-23 14:20:00,60.64,60.78,60.31,60.67,578638.0,60.64,60.78,60.31,60.67,578638.0
2025-05-23 14:30:00,60.66,60.99,60.64,60.94,162419.0,60.66,60.99,60.64,60.94,162419.0
2025-05-23 14:40:00,60.94,61.0,60.76,60.88,185592.0,60.94,61.0,60.76,60.88,185592.0
2025-05-23 14:50:00,60.87,60.89,60.76,60.8,164187.0,60.87,60.89,60.76,60.8,164187.0
2025-05-23 15:00:00,60.8,60.87,60.59,60.86,215847.0,60.8,60.87,60.59,60.86,215847.0
2025-05-23 15:10:00,60.86,61.0,60.79,60.87,275764.0,60.86,61.0,60.79,60.87,275764.0
2025-05-23 15:20:00,60.87,60.88,60.53,60.6,228363.0,60.87,60.88,60.53,60.6,228363.0
2025-05-23 15:30:00,60.59,61.1,60.55,61.1,293361.0,60.59,61.1,60.55,61.1,293361.0
2025-05-23 15:40:00,61.11,61.21,61.0,61.04,288359.0,61.11,61.21,61.0,61.04,288359.0
2025-05-23 15:50:00,61.06,61.07,60.58,60.68,1346799.0,61.06,61.07,60.58,60.68,1346799.0
2025-05-27 09:30:00,62.94,63.32,62.46,62.85,963479.0,62.94,63.32,62.46,62.85,963479.0
2025-05-27 09:40:00,62.86,63.12,62.7,63.03,512475.0,62.86,63.12,62.7,63.03,512475.0
2025-05-27 09:50:00,63.02,63.2,62.95,63.15,385381.0,63.02,63.2,62.95,63.15,385381.0
2025-05-27 10:00:00,63.15,63.69,63.14,63.57,567288.0,63.15,63.69,63.14,63.57,567288.0
2025-05-27 10:10:00,63.58,64.0,63.47,63.9,519663.0,63.58,64.0,63.47,63.9,519663.0
2025-05-27 10:20:00,63.9,64.23,63.85,63.95,601964.0,63.9,64.23,63.85,63.95,601964.0
2025-05-27 10:30:00,63.94,64.15,63.85,64.01,365702.0,63.94,64.15,63.85,64.01,365702.0
2025-05-27 10:40:00,64.02,64.25,63.92,63.95,340508.0,64.02,64.25,63.92,63.95,340508.0
2025-05-27 10:50:00,63.96,64.1,63.84,64.04,568287.0,63.96,64.1,63.84,64.04,568287.0
2025-05-27 11:00:00,64.04,64.42,64.02,64.38,353058.0,64.04,64.42,64.02,64.38,353058.0
2025-05-27 11:10:00,64.37,64.82,64.36,64.82,315413.0,64.37,64.82,64.36,64.82,315413.0
2025-05-27 11:20:00,64.81,64.87,64.63,64.79,414147.0,64.81,64.87,64.63,64.79,414147.0
2025-05-27 11:30:00,64.79,65.03,64.73,64.98,278881.0,64.79,65.03,64.73,64.98,278881.0
2025-05-27 11:40:00,64.96,64.98,64.83,64.92,247200.0,64.96,64.98,64.83,64.92,247200.0
2025-05-27 11:50:00,64.92,64.92,64.71,64.8,243326.0,64.92,64.92,64.71,64.8,243326.0
2025-05-27 12:00:00,64.8,65.1,64.76,64.94,348948.0,64.8,65.1,64.76,64.94,348948.0
2025-05-27 12:10:00,64.93,65.03,64.9,65.02,223494.0,64.93,65.03,64.9,65.02,223494.0
2025-05-27 12:20:00,65.03,65.2,65.02,65.17,273296.0,65.03,65.2,65.02,65.17,273296.0
2025-05-27 12:30:00,65.17,65.35,65.12,65.34,264750.0,65.17,65.35,65.12,65.34,264750.0
2025-05-27 12:40:00,65.35,65.43,65.29,65.39,311657.0,65.35,65.43,65.29,65.39,311657.0
2025-05-27 12:50:00,65.38,65.41,65.09,65.13,314493.0,65.38,65.41,65.09,65.13,314493.0
2025-05-27 13:00:00,65.13,65.43,65.12,65.39,263857.0,65.13,65.43,65.12,65.39,263857.0
2025-05-27 13:10:00,65.38,65.44,65.29,65.4,252655.0,65.38,65.44,65.29,65.4,252655.0
2025-05-27 13:20:00,65.41,65.52,65.2,65.21,641641.0,65.41,65.52,65.2,65.21,641641.0
2025-05-27 13:30:00,65.21,65.21,64.98,65.08,283136.0,65.21,65.21,64.98,65.08,283136.0
2025-05-27 13:40:00,65.09,65.3,65.07,65.28,197019.0,65.09,65.3,65.07,65.28,197019.0
2025-05-27 13:50:00,65.27,65.37,65.18,65.27,203967.0,65.27,65.37,65.18,65.27,203967.0
2025-05-27 14:00:00,65.27,65.33,65.16,65.22,187971.0,65.27,65.33,65.16,65.22,187971.0
2025-05-27 14:10:00,65.22,65.24,65.04,65.04,166765.0,65.22,65.24,65.04,65.04,166765.0
2025-05-27 14:20:00,65.05,65.12,64.92,64.98,206634.0,65.05,65.12,64.92,64.98,206634.0
2025-05-27 14:30:00,64.98,65.06,64.92,64.98,218019.0,64.98,65.06,64.92,64.98,218019.0
2025-05-27 14:40:00,64.98,65.01,64.88,64.91,234706.0,64.98,65.01,64.88,64.91,234706.0
2025-05-27 14:50:00,64.9,64.95,64.8,64.82,234844.0,64.9,64.95,64.8,64.82,234844.0
2025-05-27 15:00:00,64.82,64.88,64.75,64.85,216660.0,64.82,64.88,64.75,64.85,216660.0
2025-05-27 15:10:00,64.85,64.87,64.66,64.7,361254.0,64.85,64.87,64.66,64.7,361254.0
2025-05-27 15:20:00,64.7,64.72,64.48,64.55,460702.0,64.7,64.72,64.48,64.55,460702.0
2025-05-27 15:30:00,64.55,64.55,64.12,64.22,615139.0,64.55,64.55,64.12,64.22,615139.0
2025-05-27 15:40:00,64.21,64.32,64.01,64.03,571865.0,64.21,64.32,64.01,64.03,571865.0
2025-05-27 15:50:00,64.03,64.23,63.62,63.81,3042183.0,64.03,64.23,63.62,63.81,3042183.0
2025-05-28 09:30:00,64.8,65.36,64.5,65.35,1608041.0,64.8,65.36,64.5,65.35,1608041.0
2025-05-28 09:40:00,65.35,65.42,64.98,65.04,835378.0,65.35,65.42,64.98,65.04,835378.0
2025-05-28 09:50:00,65.04,65.47,64.9,65.29,829577.0,65.04,65.47,64.9,65.29,829577.0
2025-05-28 10:00:00,65.29,65.9,65.26,65.74,694966.0,65.29,65.9,65.26,65.74,694966.0
2025-05-28 10:10:00,65.73,65.79,65.51,65.52,709134.0,65.73,65.79,65.51,65.52,709134.0
2025-05-28 10:20:00,65.52,65.64,65.25,65.37,700404.0,65.52,65.64,65.25,65.37,700404.0
2025-05-28 10:30:00,65.36,65.39,65.1,65.12,429141.0,65.36,65.39,65.1,65.12,429141.0
2025-05-28 10:40:00,65.11,65.11,64.86,65.07,447663.0,65.11,65.11,64.86,65.07,447663.0
2025-05-28 10:50:00,65.06,65.12,64.81,64.83,295863.0,65.06,65.12,64.81,64.83,295863.0
2025-05-28 11:00:00,64.82,65.13,64.81,64.99,408711.0,64.82,65.13,64.81,64.99,408711.0
2025-05-28 11:10:00,64.99,65.15,64.87,65.12,331931.0,64.99,65.15,64.87,65.12,331931.0
2025-05-28 11:20:00,65.13,65.3,65.0,65.03,221803.0,65.13,65.3,65.0,65.03,221803.0
2025-05-28 11:30:00,65.02,65.2,65.02,65.18,166214.0,65.02,65.2,65.02,65.18,166214.0
2025-05-28 11:40:00,65.18,65.2,64.99,65.01,232769.0,65.18,65.2,64.99,65.01,232769.0
2025-05-28 11:50:00,65.01,65.13,64.95,64.97,241542.0,65.01,65.13,64.95,64.97,241542.0
2025-05-28 12:00:00,64.97,65.2,64.97,65.09,316416.0,64.97,65.2,64.97,65.09,316416.0
2025-05-28 12:10:00,65.1,65.18,65.0,65.13,255208.0,65.1,65.18,65.0,65.13,255208.0
2025-05-28 12:20:00,65.14,65.24,65.0,65.23,223142.0,65.14,65.24,65.0,65.23,223142.0
2025-05-28 12:30:00,65.2,65.4,65.15,65.38,222832.0,65.2,65.4,65.15,65.38,222832.0
2025-05-28 12:40:00,65.36,65.4,65.21,65.27,192682.0,65.36,65.4,65.21,65.27,192682.0
2025-05-28 12:50:00,65.27,65.29,65.03,65.14,192294.0,65.27,65.29,65.03,65.14,192294.0
2025-05-28 13:00:00,65.14,65.25,65.06,65.06,250395.0,65.14,65.25,65.06,65.06,250395.0
2025-05-28 13:10:00,65.06,65.28,65.04,65.23,211645.0,65.06,65.28,65.04,65.23,211645.0
2025-05-28 13:20:00,65.23,65.28,64.88,64.91,281168.0,65.23,65.28,64.88,64.91,281168.0
2025-05-28 13:30:00,64.91,65.32,64.9,65.22,172453.0,64.91,65.32,64.9,65.22,172453.0
2025-05-28 13:40:00,65.21,65.28,65.1,65.17,121910.0,65.21,65.28,65.1,65.17,121910.0
2025-05-28 13:50:00,65.18,65.2,65.07,65.18,132859.0,65.18,65.2,65.07,65.18,132859.0
2025-05-28 14:00:00,65.18,65.54,65.17,65.52,199736.0,65.18,65.54,65.17,65.52,199736.0
2025-05-28 14:10:00,65.52,65.59,65.35,65.36,334113.0,65.52,65.59,65.35,65.36,334113.0
2025-05-28 14:20:00,65.36,65.41,65.22,65.27,205809.0,65.36,65.41,65.22,65.27,205809.0
2025-05-28 14:30:00,65.26,65.29,65.2,65.25,132231.0,65.26,65.29,65.2,65.25,132231.0
2025-05-28 14:40:00,65.25,65.27,65.11,65.12,129188.0,65.25,65.27,65.11,65.12,129188.0
2025-05-28 14:50:00,65.13,65.14,64.78,65.08,337663.0,65.13,65.14,64.78,65.08,337663.0
2025-05-28 15:00:00,65.06,65.39,65.05,65.36,262878.0,65.06,65.39,65.05,65.36,262878.0
2025-05-28 15:10:00,65.36,65.47,65.04,65.09,399630.0,65.36,65.47,65.04,65.09,399630.0
2025-05-28 15:20:00,65.11,65.22,65.05,65.18,239648.0,65.11,65.22,65.05,65.18,239648.0
2025-05-28 15:30:00,65.18,65.27,65.15,65.17,359663.0,65.18,65.27,65.15,65.17,359663.0
2025-05-28 15:40:00,65.17,65.29,64.95,64.95,595746.0,65.17,65.29,64.95,64.95,595746.0
2025-05-28 15:50:00,64.95,65.0,64.58,64.6,2190094.0,64.95,65.0,64.58,64.6,2190094.0
2025-05-29 09:30:00,67.36,67.59,64.44,64.78,2756786.0,67.36,67.59,64.44,64.78,2756786.0
2025-05-29 09:40:00,64.78,65.07,64.52,64.75,973345.0,64.78,65.07,64.52,64.75,973345.0
2025-05-29 09:50:00,64.73,65.2,64.72,65.15,678414.0,64.73,65.2,64.72,65.15,678414.0
2025-05-29 10:00:00,65.15,65.28,63.97,64.0,850313.0,65.15,65.28,63.97,64.0,850313.0
2025-05-29 10:10:00,64.01,64.41,63.91,64.02,826693.0,64.01,64.41,63.91,64.02,826693.0
2025-05-29 10:20:00,64.02,64.05,63.55,63.79,663010.0,64.02,64.05,63.55,63.79,663010.0
2025-05-29 10:30:00,63.78,63.95,63.48,63.75,703232.0,63.78,63.95,63.48,63.75,703232.0
2025-05-29 10:40:00,63.75,63.95,63.34,63.93,585445.0,63.75,63.95,63.34,63.93,585445.0
2025-05-29 10:50:00,63.93,64.52,63.93,64.48,525121.0,63.93,64.52,63.93,64.48,525121.0
2025-05-29 11:00:00,64.5,64.53,64.09,64.21,355215.0,64.5,64.53,64.09,64.21,355215.0
2025-05-29 11:10:00,64.21,64.52,64.15,64.19,434943.0,64.21,64.52,64.15,64.19,434943.0
2025-05-29 11:20:00,64.2,64.38,64.11,64.26,393853.0,64.2,64.38,64.11,64.26,393853.0
2025-05-29 11:30:00,64.25,64.32,63.89,64.04,336042.0,64.25,64.32,63.89,64.04,336042.0
2025-05-29 11:40:00,64.05,64.37,64.02,64.14,224027.0,64.05,64.37,64.02,64.14,224027.0
2025-05-29 11:50:00,64.15,64.53,63.87,63.95,337529.0,64.15,64.53,63.87,63.95,337529.0
2025-05-29 12:00:00,63.95,64.0,63.7,63.89,338371.0,63.95,64.0,63.7,63.89,338371.0
2025-05-29 12:10:00,63.88,64.24,63.88,64.19,442701.0,63.88,64.24,63.88,64.19,442701.0
2025-05-29 12:20:00,64.19,64.32,64.0,64.01,366539.0,64.19,64.32,64.0,64.01,366539.0
2025-05-29 12:30:00,64.0,64.18,63.97,64.0,329365.0,64.0,64.18,63.97,64.0,329365.0
2025-05-29 12:40:00,64.0,64.33,63.95,64.23,260860.0,64.0,64.33,63.95,64.23,260860.0
2025-05-29 12:50:00,64.23,64.3,64.07,64.12,333741.0,64.23,64.3,64.07,64.12,333741.0
2025-05-29 13:00:00,64.12,64.3,64.1,64.19,310002.0,64.12,64.3,64.1,64.19,310002.0
2025-05-29 13:10:00,64.2,64.32,64.0,64.06,313973.0,64.2,64.32,64.0,64.06,313973.0
2025-05-29 13:20:00,64.07,64.09,63.76,63.84,518943.0,64.07,64.09,63.76,63.84,518943.0
2025-05-29 13:30:00,63.84,64.11,63.78,64.03,373739.0,63.84,64.11,63.78,64.03,373739.0
2025-05-29 13:40:00,64.03,64.15,63.37,63.38,547383.0,64.03,64.15,63.37,63.38,547383.0
2025-05-29 13:50:00,63.38,63.65,63.33,63.63,389393.0,63.38,63.65,63.33,63.63,389393.0
2025-05-29 14:00:00,63.63,63.67,63.49,63.61,336558.0,63.63,63.67,63.49,63.61,336558.0
2025-05-29 14:10:00,63.61,63.92,63.54,63.68,402872.0,63.61,63.92,63.54,63.68,402872.0
2025-05-29 14:20:00,63.68,63.75,63.45,63.72,312423.0,63.68,63.75,63.45,63.72,312423.0
2025-05-29 14:30:00,63.72,64.11,63.72,63.94,564994.0,63.72,64.11,63.72,63.94,564994.0
2025-05-29 14:40:00,63.94,64.05,63.8,63.84,419312.0,63.94,64.05,63.8,63.84,419312.0
2025-05-29 14:50:00,63.84,64.02,63.58,63.63,535739.0,63.84,64.02,63.58,63.63,535739.0
2025-05-29 15:00:00,63.63,63.84,63.52,63.62,483494.0,63.63,63.84,63.52,63.62,483494.0
2025-05-29 15:10:00,63.62,63.77,63.46,63.75,519140.0,63.62,63.77,63.46,63.75,519140.0
2025-05-29 15:20:00,63.76,64.11,63.69,64.03,794643.0,63.76,64.11,63.69,64.03,794643.0
2025-05-29 15:30:00,64.03,64.06,63.84,63.91,768948.0,64.03,64.06,63.84,63.91,768948.0
2025-05-29 15:40:00,63.91,64.05,63.85,63.91,955272.0,63.91,64.05,63.85,63.91,955272.0
2025-05-29 15:50:00,63.93,64.14,63.46,63.78,2820600.0,63.93,64.14,63.46,63.78,2820600.0
2025-05-30 09:30:00,60.8,60.88,59.44,59.49,4336317.0,60.8,60.88,59.44,59.49,4336317.0
2025-05-30 09:40:00,59.51,59.79,58.61,59.15,2114238.0,59.51,59.79,58.61,59.15,2114238.0
2025-05-30 09:50:00,59.15,59.4,58.68,58.92,1458245.0,59.15,59.4,58.68,58.92,1458245.0
2025-05-30 10:00:00,58.91,60.04,58.84,60.03,1448528.0,58.91,60.04,58.84,60.03,1448528.0
2025-05-30 10:10:00,60.03,60.68,59.96,60.25,1515266.0,60.03,60.68,59.96,60.25,1515266.0
2025-05-30 10:20:00,60.28,60.76,60.17,60.61,801829.0,60.28,60.76,60.17,60.61,801829.0
2025-05-30 10:30:00,60.62,60.78,60.33,60.75,592888.0,60.62,60.78,60.33,60.75,592888.0
2025-05-30 10:40:00,60.73,60.82,60.41,60.6,558938.0,60.73,60.82,60.41,60.6,558938.0
2025-05-30 10:50:00,60.6,60.99,60.49,60.55,702844.0,60.6,60.99,60.49,60.55,702844.0
2025-05-30 11:00:00,60.56,60.72,60.4,60.44,489136.0,60.56,60.72,60.4,60.44,489136.0
2025-05-30 11:10:00,60.43,60.5,60.18,60.36,451266.0,60.43,60.5,60.18,60.36,451266.0
2025-05-30 11:20:00,60.37,60.68,60.31,60.57,363031.0,60.37,60.68,60.31,60.57,363031.0
2025-05-30 11:30:00,60.57,60.7,60.32,60.43,285259.0,60.57,60.7,60.32,60.43,285259.0
2025-05-30 11:40:00,60.43,60.58,60.2,60.58,283803.0,60.43,60.58,60.2,60.58,283803.0
2025-05-30 11:50:00,60.57,60.6,60.11,60.12,296443.0,60.57,60.6,60.11,60.12,296443.0
2025-05-30 12:00:00,60.13,60.16,59.79,59.94,472904.0,60.13,60.16,59.79,59.94,472904.0
2025-05-30 12:10:00,59.93,59.94,59.71,59.77,371670.0,59.93,59.94,59.71,59.77,371670.0
2025-05-30 12:20:00,59.77,59.82,59.22,59.3,431781.0,59.77,59.82,59.22,59.3,431781.0
2025-05-30 12:30:00,59.3,59.34,58.85,59.21,816454.0,59.3,59.34,58.85,59.21,816454.0
2025-05-30 12:40:00,59.2,59.35,58.88,58.92,422837.0,59.2,59.35,58.88,58.92,422837.0
2025-05-30 12:50:00,58.92,58.99,58.69,58.97,560047.0,58.92,58.99,58.69,58.97,560047.0
2025-05-30 13:00:00,58.97,59.59,58.92,59.5,495959.0,58.97,59.59,58.92,59.5,495959.0
2025-05-30 13:10:00,59.51,59.53,59.23,59.29,387192.0,59.51,59.53,59.23,59.29,387192.0
2025-05-30 13:20:00,59.32,59.47,59.17,59.35,300476.0,59.32,59.47,59.17,59.35,300476.0
2025-05-30 13:30:00,59.33,59.69,59.26,59.56,363695.0,59.33,59.69,59.26,59.56,363695.0
2025-05-30 13:40:00,59.58,59.63,59.18,59.34,288246.0,59.58,59.63,59.18,59.34,288246.0
2025-05-30 13:50:00,59.34,59.45,59.15,59.15,281241.0,59.34,59.45,59.15,59.15,281241.0
2025-05-30 14:00:00,59.17,59.35,59.08,59.3,519243.0,59.17,59.35,59.08,59.3,519243.0
2025-05-30 14:10:00,59.3,59.52,59.2,59.45,561608.0,59.3,59.52,59.2,59.45,561608.0
2025-05-30 14:20:00,59.45,59.55,59.32,59.41,413922.0,59.45,59.55,59.32,59.41,413922.0
2025-05-30 14:30:00,59.41,59.51,59.31,59.4,297220.0,59.41,59.51,59.31,59.4,297220.0
2025-05-30 14:40:00,59.4,59.42,59.26,59.41,264120.0,59.4,59.42,59.26,59.41,264120.0
2025-05-30 14:50:00,59.41,59.69,59.37,59.69,455833.0,59.41,59.69,59.37,59.69,455833.0
2025-05-30 15:00:00,59.68,60.0,59.62,59.8,566365.0,59.68,60.0,59.62,59.8,566365.0
2025-05-30 15:10:00,59.79,59.98,59.75,59.92,428674.0,59.79,59.98,59.75,59.92,428674.0
2025-05-30 15:20:00,59.93,60.03,59.68,60.01,462654.0,59.93,60.03,59.68,60.01,462654.0
2025-05-30 15:30:00,60.01,60.01,59.74,59.78,598810.0,60.01,60.01,59.74,59.78,598810.0
2025-05-30 15:40:00,59.8,59.89,59.61,59.74,764248.0,59.8,59.89,59.61,59.74,764248.0
2025-05-30 15:50:00,59.74,60.49,59.74,60.11,3538032.0,59.74,60.49,59.74,60.11,3538032.0
2025-06-02 09:30:00,59.78,60.55,59.53,60.53,1287394.0,59.78,60.55,59.53,60.53,1287394.0
2025-06-02 09:40:00,60.53,60.63,59.77,60.19,592372.0,60.53,60.63,59.77,60.19,592372.0
2025-06-02 09:50:00,60.18,60.42,59.96,60.09,462122.0,60.18,60.42,59.96,60.09,462122.0
2025-06-02 10:00:00,60.06,60.26,59.84,60.23,280102.0,60.06,60.26,59.84,60.23,280102.0
2025-06-02 10:10:00,60.23,60.59,60.09,60.43,350181.0,60.23,60.59,60.09,60.43,350181.0
2025-06-02 10:20:00,60.43,61.09,60.33,61.07,446454.0,60.43,61.09,60.33,61.07,446454.0
2025-06-02 10:30:00,61.05,61.53,60.95,61.38,586375.0,61.05,61.53,60.95,61.38,586375.0
2025-06-02 10:40:00,61.37,61.38,61.03,61.09,350178.0,61.37,61.38,61.03,61.09,350178.0
2025-06-02 10:50:00,61.08,61.29,60.94,60.98,219155.0,61.08,61.29,60.94,60.98,219155.0
2025-06-02 11:00:00,61.0,61.19,60.77,60.78,319405.0,61.0,61.19,60.77,60.78,319405.0
2025-06-02 11:10:00,60.78,60.88,60.7,60.81,172815.0,60.78,60.88,60.7,60.81,172815.0
2025-06-02 11:20:00,60.82,60.92,60.61,60.78,274312.0,60.82,60.92,60.61,60.78,274312.0
2025-06-02 11:30:00,60.79,60.88,60.66,60.82,178579.0,60.79,60.88,60.66,60.82,178579.0
2025-06-02 11:40:00,60.82,60.99,60.8,60.94,148477.0,60.82,60.99,60.8,60.94,148477.0
2025-06-02 11:50:00,60.95,61.17,60.93,61.01,212716.0,60.95,61.17,60.93,61.01,212716.0
2025-06-02 12:00:00,61.02,61.11,60.9,61.1,146459.0,61.02,61.11,60.9,61.1,146459.0
2025-06-02 12:10:00,61.11,61.16,61.06,61.12,116950.0,61.11,61.16,61.06,61.12,116950.0
2025-06-02 12:20:00,61.12,61.21,61.06,61.1,311409.0,61.12,61.21,61.06,61.1,311409.0
2025-06-02 12:30:00,61.09,61.31,61.09,61.16,257492.0,61.09,61.31,61.09,61.16,257492.0
2025-06-02 12:40:00,61.16,61.19,61.01,61.11,162791.0,61.16,61.19,61.01,61.11,162791.0
2025-06-02 12:50:00,61.11,61.31,61.1,61.29,139683.0,61.11,61.31,61.1,61.29,139683.0
2025-06-02 13:00:00,61.3,61.5,61.26,61.48,203447.0,61.3,61.5,61.26,61.48,203447.0
2025-06-02 13:10:00,61.49,61.63,61.41,61.62,240669.0,61.49,61.63,61.41,61.62,240669.0
2025-06-02 13:20:00,61.61,61.79,61.57,61.68,241014.0,61.61,61.79,61.57,61.68,241014.0
2025-06-02 13:30:00,61.67,61.76,61.6,61.68,214035.0,61.67,61.76,61.6,61.68,214035.0
2025-06-02 13:40:00,61.67,61.68,61.56,61.61,103254.0,61.67,61.68,61.56,61.61,103254.0
2025-06-02 13:50:00,61.61,61.76,61.57,61.67,180104.0,61.61,61.76,61.57,61.67,180104.0
2025-06-02 14:00:00,61.67,61.76,61.57,61.66,169050.0,61.67,61.76,61.57,61.66,169050.0
2025-06-02 14:10:00,61.67,62.07,61.66,62.03,259709.0,61.67,62.07,61.66,62.03,259709.0
2025-06-02 14:20:00,62.01,62.21,61.97,62.13,247741.0,62.01,62.21,61.97,62.13,247741.0
2025-06-02 14:30:00,62.13,62.2,62.05,62.14,195384.0,62.13,62.2,62.05,62.14,195384.0
2025-06-02 14:40:00,62.13,62.24,62.09,62.2,194763.0,62.13,62.24,62.09,62.2,194763.0
2025-06-02 14:50:00,62.2,62.27,62.16,62.18,165046.0,62.2,62.27,62.16,62.18,165046.0
2025-06-02 15:00:00,62.18,62.3,62.05,62.09,189004.0,62.18,62.3,62.05,62.09,189004.0
2025-06-02 15:10:00,62.09,62.15,61.78,61.8,291662.0,62.09,62.15,61.78,61.8,291662.0
2025-06-02 15:20:00,61.8,61.9,61.71,61.73,255102.0,61.8,61.9,61.71,61.73,255102.0
2025-06-02 15:30:00,61.73,61.8,61.62,61.73,283964.0,61.73,61.8,61.62,61.73,283964.0
2025-06-02 15:40:00,61.73,61.75,61.56,61.61,312863.0,61.73,61.75,61.56,61.61,312863.0
2025-06-02 15:50:00,61.63,61.73,61.32,61.46,1165652.0,61.63,61.73,61.32,61.46,1165652.0
2025-06-03 09:30:00,62.03,62.16,61.15,61.63,1596864.0,62.03,62.16,61.15,61.63,1596864.0
2025-06-03 09:40:00,61.59,62.3,61.59,62.09,448221.0,61.59,62.3,61.59,62.09,448221.0
2025-06-03 09:50:00,62.07,62.19,61.83,62.11,295966.0,62.07,62.19,61.83,62.11,295966.0
2025-06-03 10:00:00,62.13,62.32,61.73,61.96,324169.0,62.13,62.32,61.73,61.96,324169.0
2025-06-03 10:10:00,61.96,62.13,61.85,62.06,244102.0,61.96,62.13,61.85,62.06,244102.0
2025-06-03 10:20:00,62.06,62.35,61.99,62.31,242642.0,62.06,62.35,61.99,62.31,242642.0
2025-06-03 10:30:00,62.3,62.44,62.12,62.42,400131.0,62.3,62.44,62.12,62.42,400131.0
2025-06-03 10:40:00,62.41,63.04,62.4,63.04,491945.0,62.41,63.04,62.4,63.04,491945.0
2025-06-03 10:50:00,63.03,63.46,62.97,63.41,470633.0,63.03,63.46,62.97,63.41,470633.0
2025-06-03 11:00:00,63.43,63.51,62.98,63.15,428773.0,63.43,63.51,62.98,63.15,428773.0
2025-06-03 11:10:00,63.13,63.18,62.88,63.05,244277.0,63.13,63.18,62.88,63.05,244277.0
2025-06-03 11:20:00,63.05,63.19,62.85,62.88,217900.0,63.05,63.19,62.85,62.88,217900.0
2025-06-03 11:30:00,62.88,62.89,62.66,62.79,239544.0,62.88,62.89,62.66,62.79,239544.0
2025-06-03 11:40:00,62.78,62.91,62.73,62.81,282779.0,62.78,62.91,62.73,62.81,282779.0
2025-06-03 11:50:00,62.82,62.87,62.62,62.83,224505.0,62.82,62.87,62.62,62.83,224505.0
2025-06-03 12:00:00,62.82,63.29,62.82,63.13,240394.0,62.82,63.29,62.82,63.13,240394.0
2025-06-03 12:10:00,63.13,63.39,63.08,63.26,325211.0,63.13,63.39,63.08,63.26,325211.0
2025-06-03 12:20:00,63.25,63.32,63.12,63.2,162571.0,63.25,63.32,63.12,63.2,162571.0
2025-06-03 12:30:00,63.19,63.4,63.17,63.25,188463.0,63.19,63.4,63.17,63.25,188463.0
2025-06-03 12:40:00,63.26,63.31,63.15,63.16,179669.0,63.26,63.31,63.15,63.16,179669.0
2025-06-03 12:50:00,63.16,63.34,63.16,63.28,125538.0,63.16,63.34,63.16,63.28,125538.0
2025-06-03 13:00:00,63.28,63.33,63.14,63.15,93952.0,63.28,63.33,63.14,63.15,93952.0
2025-06-03 13:10:00,63.17,63.25,63.08,63.23,140884.0,63.17,63.25,63.08,63.23,140884.0
2025-06-03 13:20:00,63.23,63.35,63.16,63.18,148532.0,63.23,63.35,63.16,63.18,148532.0
2025-06-03 13:30:00,63.18,63.21,62.95,62.97,183946.0,63.18,63.21,62.95,62.97,183946.0
2025-06-03 13:40:00,62.98,63.03,62.87,62.99,201436.0,62.98,63.03,62.87,62.99,201436.0
2025-06-03 13:50:00,62.98,63.01,62.7,62.72,246311.0,62.98,63.01,62.7,62.72,246311.0
2025-06-03 14:00:00,62.73,62.79,62.42,62.51,290109.0,62.73,62.79,62.42,62.51,290109.0
2025-06-03 14:10:00,62.49,62.51,62.22,62.32,222323.0,62.49,62.51,62.22,62.32,222323.0
2025-06-03 14:20:00,62.32,62.78,62.32,62.71,232952.0,62.32,62.78,62.32,62.71,232952.0
2025-06-03 14:30:00,62.7,62.77,62.61,62.68,146001.0,62.7,62.77,62.61,62.68,146001.0
2025-06-03 14:40:00,62.68,62.76,62.63,62.65,99565.0,62.68,62.76,62.63,62.65,99565.0
2025-06-03 14:50:00,62.64,62.68,62.53,62.54,117956.0,62.64,62.68,62.53,62.54,117956.0
2025-06-03 15:00:00,62.54,62.66,62.53,62.59,145404.0,62.54,62.66,62.53,62.59,145404.0
2025-06-03 15:10:00,62.59,62.63,62.3,62.3,281598.0,62.59,62.63,62.3,62.3,281598.0
2025-06-03 15:20:00,62.3,62.42,62.25,62.35,343091.0,62.3,62.42,62.25,62.35,343091.0
2025-06-03 15:30:00,62.36,62.42,62.22,62.23,278338.0,62.36,62.42,62.22,62.23,278338.0
2025-06-03 15:40:00,62.23,62.32,62.08,62.13,411499.0,62.23,62.32,62.08,62.13,411499.0
2025-06-03 15:50:00,62.13,62.45,62.1,62.37,1522705.0,62.13,62.45,62.1,62.37,1522705.0
2025-06-04 09:30:00,63.07,63.42,62.6,63.27,671081.0,63.07,63.42,62.6,63.27,671081.0
2025-06-04 09:40:00,63.27,63.65,63.16,63.19,353918.0,63.27,63.65,63.16,63.19,353918.0
2025-06-04 09:50:00,63.16,63.17,62.3,62.32,336778.0,63.16,63.17,62.3,62.32,336778.0
2025-06-04 10:00:00,62.34,62.34,61.86,62.19,394827.0,62.34,62.34,61.86,62.19,394827.0
2025-06-04 10:10:00,62.22,62.9,62.22,62.85,352891.0,62.22,62.9,62.22,62.85,352891.0
2025-06-04 10:20:00,62.85,63.05,62.6,63.04,219404.0,62.85,63.05,62.6,63.04,219404.0
2025-06-04 10:30:00,63.05,63.42,63.03,63.19,359454.0,63.05,63.42,63.03,63.19,359454.0
2025-06-04 10:40:00,63.19,63.58,63.14,63.46,382044.0,63.19,63.58,63.14,63.46,382044.0
2025-06-04 10:50:00,63.46,63.97,63.39,63.96,303072.0,63.46,63.97,63.39,63.96,303072.0
2025-06-04 11:00:00,63.97,64.32,63.89,64.31,682602.0,63.97,64.32,63.89,64.31,682602.0
2025-06-04 11:10:00,64.32,64.85,64.3,64.78,819458.0,64.32,64.85,64.3,64.78,819458.0
2025-06-04 11:20:00,64.78,64.78,64.14,64.34,490882.0,64.78,64.78,64.14,64.34,490882.0
2025-06-04 11:30:00,64.33,64.75,64.26,64.71,670490.0,64.33,64.75,64.26,64.71,670490.0
2025-06-04 11:40:00,64.7,64.86,64.53,64.79,564692.0,64.7,64.86,64.53,64.79,564692.0
2025-06-04 11:50:00,64.8,65.17,64.8,64.89,646618.0,64.8,65.17,64.8,64.89,646618.0
2025-06-04 12:00:00,64.89,64.9,64.6,64.77,361150.0,64.89,64.9,64.6,64.77,361150.0
2025-06-04 12:10:00,64.77,65.3,64.68,65.29,675622.0,64.77,65.3,64.68,65.29,675622.0
2025-06-04 12:20:00,65.28,65.29,65.02,65.03,517739.0,65.28,65.29,65.02,65.03,517739.0
2025-06-04 12:30:00,65.03,65.29,64.84,65.23,309872.0,65.03,65.29,64.84,65.23,309872.0
2025-06-04 12:40:00,65.23,65.59,65.19,65.53,588984.0,65.23,65.59,65.19,65.53,588984.0
2025-06-04 12:50:00,65.52,65.9,65.49,65.84,365758.0,65.52,65.9,65.49,65.84,365758.0
2025-06-04 13:00:00,65.85,66.1,65.81,65.99,507594.0,65.85,66.1,65.81,65.99,507594.0
2025-06-04 13:10:00,65.98,66.17,65.91,66.11,409858.0,65.98,66.17,65.91,66.11,409858.0
2025-06-04 13:20:00,66.11,66.5,66.1,66.47,615718.0,66.11,66.5,66.1,66.47,615718.0
2025-06-04 13:30:00,66.47,66.68,66.33,66.34,636729.0,66.47,66.68,66.33,66.34,636729.0
2025-06-04 13:40:00,66.34,66.41,65.95,66.22,449613.0,66.34,66.41,65.95,66.22,449613.0
2025-06-04 13:50:00,66.21,66.5,66.17,66.38,363041.0,66.21,66.5,66.17,66.38,363041.0
2025-06-04 14:00:00,66.38,66.47,66.16,66.24,370675.0,66.38,66.47,66.16,66.24,370675.0
2025-06-04 14:10:00,66.26,66.45,66.21,66.33,333611.0,66.26,66.45,66.21,66.33,333611.0
2025-06-04 14:20:00,66.34,66.68,66.31,66.68,316458.0,66.34,66.68,66.31,66.68,316458.0
2025-06-04 14:30:00,66.66,66.75,66.47,66.69,306832.0,66.66,66.75,66.47,66.69,306832.0
2025-06-04 14:40:00,66.69,66.82,66.58,66.64,408119.0,66.69,66.82,66.58,66.64,408119.0
2025-06-04 14:50:00,66.64,66.75,66.5,66.71,228981.0,66.64,66.75,66.5,66.71,228981.0
2025-06-04 15:00:00,66.7,66.95,66.68,66.69,449047.0,66.7,66.95,66.68,66.69,449047.0
2025-06-04 15:10:00,66.68,66.99,66.66,66.86,330684.0,66.68,66.99,66.66,66.86,330684.0
2025-06-04 15:20:00,66.87,67.03,66.54,66.57,564632.0,66.87,67.03,66.54,66.57,564632.0
2025-06-04 15:30:00,66.56,66.57,66.17,66.22,517284.0,66.56,66.57,66.17,66.22,517284.0
2025-06-04 15:40:00,66.23,66.38,66.07,66.12,560363.0,66.23,66.38,66.07,66.12,560363.0
2025-06-04 15:50:00,66.11,66.33,66.05,66.29,1646893.0,66.11,66.33,66.05,66.29,1646893.0
2025-06-05 09:30:00,67.11,67.59,66.17,66.2,1651531.0,67.11,67.59,66.17,66.2,1651531.0
2025-06-05 09:40:00,66.17,66.5,65.59,65.72,854711.0,66.17,66.5,65.59,65.72,854711.0
2025-06-05 09:50:00,65.72,66.02,65.5,65.69,554266.0,65.72,66.02,65.5,65.69,554266.0
2025-06-05 10:00:00,65.67,65.82,65.23,65.63,639061.0,65.67,65.82,65.23,65.63,639061.0
2025-06-05 10:10:00,65.63,65.89,65.6,65.88,326434.0,65.63,65.89,65.6,65.88,326434.0
2025-06-05 10:20:00,65.88,66.43,65.85,66.3,486964.0,65.88,66.43,65.85,66.3,486964.0
2025-06-05 10:30:00,66.29,66.46,65.83,66.33,473053.0,66.29,66.46,65.83,66.33,473053.0
2025-06-05 10:40:00,66.34,66.81,66.17,66.34,550605.0,66.34,66.81,66.17,66.34,550605.0
2025-06-05 10:50:00,66.34,66.85,66.23,66.82,368537.0,66.34,66.85,66.23,66.82,368537.0
2025-06-05 11:00:00,66.82,66.88,66.64,66.82,410766.0,66.82,66.88,66.64,66.82,410766.0
2025-06-05 11:10:00,66.84,67.12,66.76,67.07,408912.0,66.84,67.12,66.76,67.07,408912.0
2025-06-05 11:20:00,67.07,67.21,67.03,67.14,288449.0,67.07,67.21,67.03,67.14,288449.0
2025-06-05 11:30:00,67.12,67.39,67.12,67.32,352265.0,67.12,67.39,67.12,67.32,352265.0
2025-06-05 11:40:00,67.32,67.46,67.11,67.46,308145.0,67.32,67.46,67.11,67.46,308145.0
2025-06-05 11:50:00,67.45,67.48,67.18,67.44,263099.0,67.45,67.48,67.18,67.44,263099.0
2025-06-05 12:00:00,67.44,67.54,67.03,67.06,484239.0,67.44,67.54,67.03,67.06,484239.0
2025-06-05 12:10:00,67.05,67.2,66.76,66.8,376651.0,67.05,67.2,66.76,66.8,376651.0
2025-06-05 12:20:00,66.8,67.18,66.72,67.12,314218.0,66.8,67.18,66.72,67.12,314218.0
2025-06-05 12:30:00,67.12,67.28,67.07,67.11,188736.0,67.12,67.28,67.07,67.11,188736.0
2025-06-05 12:40:00,67.09,67.09,66.3,66.38,335031.0,67.09,67.09,66.3,66.38,335031.0
2025-06-05 12:50:00,66.37,66.52,66.08,66.41,398692.0,66.37,66.52,66.08,66.41,398692.0
2025-06-05 13:00:00,66.41,66.55,66.02,66.49,248279.0,66.41,66.55,66.02,66.49,248279.0
2025-06-05 13:10:00,66.49,66.92,66.43,66.81,287906.0,66.49,66.92,66.43,66.81,287906.0
2025-06-05 13:20:00,66.81,66.92,66.71,66.82,195549.0,66.81,66.92,66.71,66.82,195549.0
2025-06-05 13:30:00,66.81,66.9,66.66,66.69,125107.0,66.81,66.9,66.66,66.69,125107.0
2025-06-05 13:40:00,66.69,66.71,66.46,66.59,145817.0,66.69,66.71,66.46,66.59,145817.0
2025-06-05 13:50:00,66.59,66.65,66.21,66.26,136211.0,66.59,66.65,66.21,66.26,136211.0
2025-06-05 14:00:00,66.25,66.38,66.01,66.11,181881.0,66.25,66.38,66.01,66.11,181881.0
2025-06-05 14:10:00,66.1,66.1,65.49,65.74,310640.0,66.1,66.1,65.49,65.74,310640.0
2025-06-05 14:20:00,65.75,66.04,65.74,65.83,286230.0,65.75,66.04,65.74,65.83,286230.0
2025-06-05 14:30:00,65.81,66.09,65.73,65.97,204214.0,65.81,66.09,65.73,65.97,204214.0
2025-06-05 14:40:00,65.99,66.03,65.73,65.99,126292.0,65.99,66.03,65.73,65.99,126292.0
2025-06-05 14:50:00,65.99,66.02,65.74,65.8,163202.0,65.99,66.02,65.74,65.8,163202.0
2025-06-05 15:00:00,65.78,65.99,65.73,65.92,275516.0,65.78,65.99,65.73,65.92,275516.0
2025-06-05 15:10:00,65.92,65.98,64.96,65.15,418608.0,65.92,65.98,64.96,65.15,418608.0
2025-06-05 15:20:00,65.12,65.33,64.81,65.27,341102.0,65.12,65.33,64.81,65.27,341102.0
2025-06-05 15:30:00,65.28,65.76,65.23,65.66,402702.0,65.28,65.76,65.23,65.66,402702.0
2025-06-05 15:40:00,65.66,65.68,65.3,65.6,350306.0,65.66,65.68,65.3,65.6,350306.0
2025-06-05 15:50:00,65.61,65.71,65.01,65.13,1258746.0,65.61,65.71,65.01,65.13,1258746.0
2025-06-06 09:30:00,66.94,67.5,66.31,67.28,1498474.0,66.94,67.5,66.31,67.28,1498474.0
2025-06-06 09:40:00,67.28,67.99,67.0,67.92,711667.0,67.28,67.99,67.0,67.92,711667.0
2025-06-06 09:50:00,67.92,68.09,67.31,67.81,625478.0,67.92,68.09,67.31,67.81,625478.0
2025-06-06 10:00:00,67.81,68.46,67.65,68.32,674706.0,67.81,68.46,67.65,68.32,674706.0
2025-06-06 10:10:00,68.32,68.46,67.96,68.28,456131.0,68.32,68.46,67.96,68.28,456131.0
2025-06-06 10:20:00,68.3,68.7,68.3,68.39,602935.0,68.3,68.7,68.3,68.39,602935.0
2025-06-06 10:30:00,68.38,68.88,68.26,68.83,500541.0,68.38,68.88,68.26,68.83,500541.0
2025-06-06 10:40:00,68.82,69.35,68.81,69.31,716039.0,68.82,69.35,68.81,69.31,716039.0
2025-06-06 10:50:00,69.3,69.74,69.24,69.37,943019.0,69.3,69.74,69.24,69.37,943019.0
2025-06-06 11:00:00,69.34,69.5,69.14,69.23,522887.0,69.34,69.5,69.14,69.23,522887.0
2025-06-06 11:10:00,69.22,69.54,68.87,68.88,546346.0,69.22,69.54,68.87,68.88,546346.0
2025-06-06 11:20:00,68.86,69.27,68.59,69.17,483724.0,68.86,69.27,68.59,69.17,483724.0
2025-06-06 11:30:00,69.15,69.28,68.93,69.12,273574.0,69.15,69.28,68.93,69.12,273574.0
2025-06-06 11:40:00,69.1,69.32,68.97,69.26,224933.0,69.1,69.32,68.97,69.26,224933.0
2025-06-06 11:50:00,69.27,69.49,69.23,69.42,280530.0,69.27,69.49,69.23,69.42,280530.0
2025-06-06 12:00:00,69.4,69.59,69.35,69.46,350835.0,69.4,69.59,69.35,69.46,350835.0
2025-06-06 12:10:00,69.47,69.78,69.45,69.57,324286.0,69.47,69.78,69.45,69.57,324286.0
2025-06-06 12:20:00,69.58,69.64,69.32,69.41,231226.0,69.58,69.64,69.32,69.41,231226.0
2025-06-06 12:30:00,69.41,69.62,69.39,69.45,240769.0,69.41,69.62,69.39,69.45,240769.0
2025-06-06 12:40:00,69.44,69.58,69.23,69.38,234532.0,69.44,69.58,69.23,69.38,234532.0
2025-06-06 12:50:00,69.38,69.42,68.85,69.16,262563.0,69.38,69.42,68.85,69.16,262563.0
2025-06-06 13:00:00,69.15,69.22,68.73,68.84,349378.0,69.15,69.22,68.73,68.84,349378.0
2025-06-06 13:10:00,68.84,69.21,68.76,69.2,182691.0,68.84,69.21,68.76,69.2,182691.0
2025-06-06 13:20:00,69.22,69.27,69.01,69.05,224876.0,69.22,69.27,69.01,69.05,224876.0
2025-06-06 13:30:00,69.04,69.19,68.97,68.98,188493.0,69.04,69.19,68.97,68.98,188493.0
2025-06-06 13:40:00,68.98,69.1,68.92,69.06,119726.0,68.98,69.1,68.92,69.06,119726.0
2025-06-06 13:50:00,69.06,69.18,69.05,69.09,136995.0,69.06,69.18,69.05,69.09,136995.0
2025-06-06 14:00:00,69.1,69.15,69.02,69.15,192351.0,69.1,69.15,69.02,69.15,192351.0
2025-06-06 14:10:00,69.14,69.17,69.03,69.09,140057.0,69.14,69.17,69.03,69.09,140057.0
2025-06-06 14:20:00,69.09,69.14,68.76,68.77,199900.0,69.09,69.14,68.76,68.77,199900.0
2025-06-06 14:30:00,68.78,68.89,68.73,68.73,164550.0,68.78,68.89,68.73,68.73,164550.0
2025-06-06 14:40:00,68.74,68.96,68.71,68.74,262549.0,68.74,68.96,68.71,68.74,262549.0
2025-06-06 14:50:00,68.74,68.83,68.57,68.7,266883.0,68.74,68.83,68.57,68.7,266883.0
2025-06-06 15:00:00,68.7,68.8,68.61,68.62,193804.0,68.7,68.8,68.61,68.62,193804.0
2025-06-06 15:10:00,68.62,68.7,68.53,68.61,160899.0,68.62,68.7,68.53,68.61,160899.0
2025-06-06 15:20:00,68.61,68.72,68.48,68.7,288347.0,68.61,68.72,68.48,68.7,288347.0
2025-06-06 15:30:00,68.69,68.69,68.34,68.35,232342.0,68.69,68.69,68.34,68.35,232342.0
2025-06-06 15:40:00,68.35,68.42,68.17,68.31,446857.0,68.35,68.42,68.17,68.31,446857.0
2025-06-06 15:50:00,68.33,68.63,68.3,68.32,1373536.0,68.33,68.63,68.3,68.32,1373536.0
2025-06-09 09:30:00,69.41,70.38,69.07,69.09,1643814.0,69.41,70.38,69.07,69.09,1643814.0
2025-06-09 09:40:00,69.11,70.15,69.09,70.04,586839.0,69.11,70.15,69.09,70.04,586839.0
2025-06-09 09:50:00,70.04,70.54,69.96,70.27,478010.0,70.04,70.54,69.96,70.27,478010.0
2025-06-09 10:00:00,70.3,70.6,70.24,70.42,367972.0,70.3,70.6,70.24,70.42,367972.0
2025-06-09 10:10:00,70.42,71.22,70.39,70.75,454959.0,70.42,71.22,70.39,70.75,454959.0
2025-06-09 10:20:00,70.74,71.1,70.68,71.04,314053.0,70.74,71.1,70.68,71.04,314053.0
2025-06-09 10:30:00,71.03,71.23,70.99,71.23,455425.0,71.03,71.23,70.99,71.23,455425.0
2025-06-09 10:40:00,71.22,71.24,70.44,70.55,422271.0,71.22,71.24,70.44,70.55,422271.0
2025-06-09 10:50:00,70.55,70.69,70.04,70.14,372957.0,70.55,70.69,70.04,70.14,372957.0
2025-06-09 11:00:00,70.14,70.44,70.04,70.33,390610.0,70.14,70.44,70.04,70.33,390610.0
2025-06-09 11:10:00,70.34,70.51,69.71,69.77,549709.0,70.34,70.51,69.71,69.77,549709.0
2025-06-09 11:20:00,69.78,69.88,69.47,69.65,414108.0,69.78,69.88,69.47,69.65,414108.0
2025-06-09 11:30:00,69.66,69.8,69.4,69.47,373835.0,69.66,69.8,69.4,69.47,373835.0
2025-06-09 11:40:00,69.47,69.5,69.17,69.24,287455.0,69.47,69.5,69.17,69.24,287455.0
2025-06-09 11:50:00,69.24,69.57,69.14,69.46,320504.0,69.24,69.57,69.14,69.46,320504.0
2025-06-09 12:00:00,69.46,69.76,69.45,69.62,251534.0,69.46,69.76,69.45,69.62,251534.0
2025-06-09 12:10:00,69.61,69.63,69.15,69.17,279101.0,69.61,69.63,69.15,69.17,279101.0
2025-06-09 12:20:00,69.18,69.34,69.11,69.32,183516.0,69.18,69.34,69.11,69.32,183516.0
2025-06-09 12:30:00,69.32,69.59,69.27,69.57,157249.0,69.32,69.59,69.27,69.57,157249.0
2025-06-09 12:40:00,69.57,69.59,69.44,69.46,200380.0,69.57,69.59,69.44,69.46,200380.0
2025-06-09 12:50:00,69.47,69.7,69.42,69.5,152185.0,69.47,69.7,69.42,69.5,152185.0
2025-06-09 13:00:00,69.5,69.62,69.46,69.51,130923.0,69.5,69.62,69.46,69.51,130923.0
2025-06-09 13:10:00,69.51,69.52,69.24,69.27,134453.0,69.51,69.52,69.24,69.27,134453.0
2025-06-09 13:20:00,69.27,69.44,69.24,69.35,116573.0,69.27,69.44,69.24,69.35,116573.0
2025-06-09 13:30:00,69.35,69.6,69.32,69.53,136077.0,69.35,69.6,69.32,69.53,136077.0
2025-06-09 13:40:00,69.54,69.61,69.47,69.51,107960.0,69.54,69.61,69.47,69.51,107960.0
2025-06-09 13:50:00,69.53,69.55,69.39,69.48,79670.0,69.53,69.55,69.39,69.48,79670.0
2025-06-09 14:00:00,69.48,69.54,69.34,69.4,104582.0,69.48,69.54,69.34,69.4,104582.0
2025-06-09 14:10:00,69.39,69.63,69.32,69.63,125037.0,69.39,69.63,69.32,69.63,125037.0
2025-06-09 14:20:00,69.62,69.71,69.53,69.67,221524.0,69.62,69.71,69.53,69.67,221524.0
2025-06-09 14:30:00,69.67,69.68,69.52,69.58,183039.0,69.67,69.68,69.52,69.58,183039.0
2025-06-09 14:40:00,69.58,69.68,69.47,69.52,160838.0,69.58,69.68,69.47,69.52,160838.0
2025-06-09 14:50:00,69.53,69.62,69.38,69.41,165156.0,69.53,69.62,69.38,69.41,165156.0
2025-06-09 15:00:00,69.4,69.57,69.38,69.56,159635.0,69.4,69.57,69.38,69.56,159635.0
2025-06-09 15:10:00,69.56,69.7,69.53,69.61,159803.0,69.56,69.7,69.53,69.61,159803.0
2025-06-09 15:20:00,69.62,69.63,69.42,69.43,144928.0,69.62,69.63,69.42,69.43,144928.0
2025-06-09 15:30:00,69.43,69.43,68.96,69.03,336072.0,69.43,69.43,68.96,69.03,336072.0
2025-06-09 15:40:00,69.03,69.17,68.96,68.98,333458.0,69.03,69.17,68.96,68.98,333458.0
2025-06-09 15:50:00,68.98,69.24,68.98,69.09,1073631.0,68.98,69.24,68.98,69.09,1073631.0
2025-06-10 09:30:00,69.92,70.58,69.06,69.66,763931.0,69.92,70.58,69.06,69.66,763931.0
2025-06-10 09:40:00,69.61,69.62,69.08,69.45,354185.0,69.61,69.62,69.08,69.45,354185.0
2025-06-10 09:50:00,69.44,69.56,68.77,68.94,450388.0,69.44,69.56,68.77,68.94,450388.0
2025-06-10 10:00:00,68.96,69.24,68.73,68.77,332580.0,68.96,69.24,68.73,68.77,332580.0
2025-06-10 10:10:00,68.75,69.33,68.75,69.28,254414.0,68.75,69.33,68.75,69.28,254414.0
2025-06-10 10:20:00,69.28,69.38,69.1,69.13,200466.0,69.28,69.38,69.1,69.13,200466.0
2025-06-10 10:30:00,69.15,69.4,69.1,69.2,170890.0,69.15,69.4,69.1,69.2,170890.0
2025-06-10 10:40:00,69.2,69.26,69.03,69.15,159292.0,69.2,69.26,69.03,69.15,159292.0
2025-06-10 10:50:00,69.14,69.15,68.71,68.82,228510.0,69.14,69.15,68.71,68.82,228510.0
2025-06-10 11:00:00,68.83,69.01,68.77,68.82,148131.0,68.83,69.01,68.77,68.82,148131.0
2025-06-10 11:10:00,68.82,68.96,68.75,68.86,112319.0,68.82,68.96,68.75,68.86,112319.0
2025-06-10 11:20:00,68.84,68.84,68.6,68.62,161825.0,68.84,68.84,68.6,68.62,161825.0
2025-06-10 11:30:00,68.61,68.63,68.06,68.25,295019.0,68.61,68.63,68.06,68.25,295019.0
2025-06-10 11:40:00,68.25,68.64,68.24,68.54,226068.0,68.25,68.64,68.24,68.54,226068.0
2025-06-10 11:50:00,68.54,68.63,68.5,68.59,135036.0,68.54,68.63,68.5,68.59,135036.0
2025-06-10 12:00:00,68.59,68.84,68.56,68.74,187438.0,68.59,68.84,68.56,68.74,187438.0
2025-06-10 12:10:00,68.73,68.82,68.63,68.72,90732.0,68.73,68.82,68.63,68.72,90732.0
2025-06-10 12:20:00,68.73,69.0,68.71,68.99,126544.0,68.73,69.0,68.71,68.99,126544.0
2025-06-10 12:30:00,68.99,69.04,68.85,68.88,132695.0,68.99,69.04,68.85,68.88,132695.0
2025-06-10 12:40:00,68.87,68.93,68.81,68.9,80743.0,68.87,68.93,68.81,68.9,80743.0
2025-06-10 12:50:00,68.91,69.12,68.91,69.09,88643.0,68.91,69.12,68.91,69.09,88643.0
2025-06-10 13:00:00,69.08,69.23,68.95,69.2,117845.0,69.08,69.23,68.95,69.2,117845.0
2025-06-10 13:10:00,69.2,69.26,69.04,69.07,162765.0,69.2,69.26,69.04,69.07,162765.0
2025-06-10 13:20:00,69.07,69.15,68.84,68.84,99305.0,69.07,69.15,68.84,68.84,99305.0
2025-06-10 13:30:00,68.86,68.91,68.61,68.66,139531.0,68.86,68.91,68.61,68.66,139531.0
2025-06-10 13:40:00,68.66,68.74,68.49,68.69,193648.0,68.66,68.74,68.49,68.69,193648.0
2025-06-10 13:50:00,68.69,68.78,68.58,68.59,95722.0,68.69,68.78,68.58,68.59,95722.0
2025-06-10 14:00:00,68.57,68.62,68.35,68.57,146024.0,68.57,68.62,68.35,68.57,146024.0
2025-06-10 14:10:00,68.56,68.77,68.48,68.75,88731.0,68.56,68.77,68.48,68.75,88731.0
2025-06-10 14:20:00,68.76,68.77,68.64,68.73,126334.0,68.76,68.77,68.64,68.73,126334.0
2025-06-10 14:30:00,68.73,68.85,68.67,68.67,142583.0,68.73,68.85,68.67,68.67,142583.0
2025-06-10 14:40:00,68.67,68.74,68.57,68.58,103878.0,68.67,68.74,68.57,68.58,103878.0
2025-06-10 14:50:00,68.59,68.91,68.58,68.84,162416.0,68.59,68.91,68.58,68.84,162416.0
2025-06-10 15:00:00,68.81,69.06,68.77,69.0,133181.0,68.81,69.06,68.77,69.0,133181.0
2025-06-10 15:10:00,69.0,69.06,68.88,68.99,174278.0,69.0,69.06,68.88,68.99,174278.0
2025-06-10 15:20:00,68.99,69.06,68.93,69.01,157154.0,68.99,69.06,68.93,69.01,157154.0
2025-06-10 15:30:00,69.0,69.0,68.71,68.77,177048.0,69.0,69.0,68.71,68.77,177048.0
2025-06-10 15:40:00,68.76,68.79,68.59,68.61,272528.0,68.76,68.79,68.59,68.61,272528.0
2025-06-10 15:50:00,68.62,68.88,68.51,68.84,946614.0,68.62,68.88,68.51,68.84,946614.0
2025-06-11 09:30:00,69.39,69.95,69.06,69.79,712783.0,69.39,69.95,69.06,69.79,712783.0
2025-06-11 09:40:00,69.79,69.82,68.94,69.18,482845.0,69.79,69.82,68.94,69.18,482845.0
2025-06-11 09:50:00,69.2,69.77,69.11,69.75,347782.0,69.2,69.77,69.11,69.75,347782.0
2025-06-11 10:00:00,69.75,69.92,69.52,69.58,428737.0,69.75,69.92,69.52,69.58,428737.0
2025-06-11 10:10:00,69.56,69.7,69.41,69.53,328391.0,69.56,69.7,69.41,69.53,328391.0
2025-06-11 10:20:00,69.52,70.0,69.41,70.0,318185.0,69.52,70.0,69.41,70.0,318185.0
2025-06-11 10:30:00,70.0,70.24,69.95,70.05,309106.0,70.0,70.24,69.95,70.05,309106.0
2025-06-11 10:40:00,70.03,70.24,69.92,69.94,208708.0,70.03,70.24,69.92,69.94,208708.0
2025-06-11 10:50:00,69.97,70.24,69.93,70.12,175773.0,69.97,70.24,69.93,70.12,175773.0
2025-06-11 11:00:00,70.13,70.15,69.7,69.71,227509.0,70.13,70.15,69.7,69.71,227509.0
2025-06-11 11:10:00,69.69,70.0,69.63,69.87,200921.0,69.69,70.0,69.63,69.87,200921.0
2025-06-11 11:20:00,69.87,69.92,69.59,69.67,174794.0,69.87,69.92,69.59,69.67,174794.0
2025-06-11 11:30:00,69.68,69.78,69.55,69.56,132984.0,69.68,69.78,69.55,69.56,132984.0
2025-06-11 11:40:00,69.55,69.57,69.15,69.3,184232.0,69.55,69.57,69.15,69.3,184232.0
2025-06-11 11:50:00,69.3,69.43,69.25,69.31,124466.0,69.3,69.43,69.25,69.31,124466.0
2025-06-11 12:00:00,69.31,69.42,69.09,69.23,105520.0,69.31,69.42,69.09,69.23,105520.0
2025-06-11 12:10:00,69.23,69.24,68.51,68.55,217951.0,69.23,69.24,68.51,68.55,217951.0
2025-06-11 12:20:00,68.54,68.81,68.37,68.8,212890.0,68.54,68.81,68.37,68.8,212890.0
2025-06-11 12:30:00,68.78,68.89,68.71,68.71,165351.0,68.78,68.89,68.71,68.71,165351.0
2025-06-11 12:40:00,68.71,68.98,68.7,68.91,165616.0,68.71,68.98,68.7,68.91,165616.0
2025-06-11 12:50:00,68.92,68.95,68.66,68.71,96661.0,68.92,68.95,68.66,68.71,96661.0
2025-06-11 13:00:00,68.73,68.9,68.67,68.88,118652.0,68.73,68.9,68.67,68.88,118652.0
2025-06-11 13:10:00,68.88,69.0,68.8,68.84,120882.0,68.88,69.0,68.8,68.84,120882.0
2025-06-11 13:20:00,68.84,68.86,68.76,68.78,92050.0,68.84,68.86,68.76,68.78,92050.0
2025-06-11 13:30:00,68.78,68.83,68.67,68.8,111691.0,68.78,68.83,68.67,68.8,111691.0
2025-06-11 13:40:00,68.8,68.85,68.58,68.6,135186.0,68.8,68.85,68.58,68.6,135186.0
2025-06-11 13:50:00,68.61,68.71,68.39,68.42,142337.0,68.61,68.71,68.39,68.42,142337.0
2025-06-11 14:00:00,68.42,68.51,67.83,68.19,410759.0,68.42,68.51,67.83,68.19,410759.0
2025-06-11 14:10:00,68.17,68.21,67.64,67.88,264254.0,68.17,68.21,67.64,67.88,264254.0
2025-06-11 14:20:00,67.87,68.04,67.8,67.88,321468.0,67.87,68.04,67.8,67.88,321468.0
2025-06-11 14:30:00,67.86,68.13,67.65,68.11,215306.0,67.86,68.13,67.65,68.11,215306.0
2025-06-11 14:40:00,68.11,68.21,68.01,68.08,116106.0,68.11,68.21,68.01,68.08,116106.0
2025-06-11 14:50:00,68.09,68.09,67.84,68.0,209203.0,68.09,68.09,67.84,68.0,209203.0
2025-06-11 15:00:00,68.01,68.06,67.75,67.87,168603.0,68.01,68.06,67.75,67.87,168603.0
2025-06-11 15:10:00,67.88,68.01,67.74,67.8,131529.0,67.88,68.01,67.74,67.8,131529.0
2025-06-11 15:20:00,67.8,67.99,67.77,67.89,259608.0,67.8,67.99,67.77,67.89,259608.0
2025-06-11 15:30:00,67.89,68.01,67.7,67.88,212728.0,67.89,68.01,67.7,67.88,212728.0
2025-06-11 15:40:00,67.88,68.12,67.85,67.97,250383.0,67.88,68.12,67.85,67.97,250383.0
2025-06-11 15:50:00,67.99,68.29,67.96,68.26,728839.0,67.99,68.29,67.96,68.26,728839.0
2025-06-12 09:30:00,67.94,68.5,67.77,68.36,519171.0,67.94,68.5,67.77,68.36,519171.0
2025-06-12 09:40:00,68.37,68.63,68.26,68.56,253692.0,68.37,68.63,68.26,68.56,253692.0
2025-06-12 09:50:00,68.57,68.62,68.22,68.3,207948.0,68.57,68.62,68.22,68.3,207948.0
2025-06-12 10:00:00,68.31,68.6,68.03,68.53,151806.0,68.31,68.6,68.03,68.53,151806.0
2025-06-12 10:10:00,68.53,68.9,68.48,68.79,219718.0,68.53,68.9,68.48,68.79,219718.0
2025-06-12 10:20:00,68.76,68.9,68.62,68.86,147486.0,68.76,68.9,68.62,68.86,147486.0
2025-06-12 10:30:00,68.87,69.1,68.76,69.03,232818.0,68.87,69.1,68.76,69.03,232818.0
2025-06-12 10:40:00,69.05,69.32,69.05,69.31,273311.0,69.05,69.32,69.05,69.31,273311.0
2025-06-12 10:50:00,69.31,69.33,69.06,69.2,173507.0,69.31,69.33,69.06,69.2,173507.0
2025-06-12 11:00:00,69.22,69.56,69.2,69.5,228323.0,69.22,69.56,69.2,69.5,228323.0
2025-06-12 11:10:00,69.51,69.54,69.32,69.35,220198.0,69.51,69.54,69.32,69.35,220198.0
2025-06-12 11:20:00,69.35,69.52,69.22,69.48,231991.0,69.35,69.52,69.22,69.48,231991.0
2025-06-12 11:30:00,69.48,69.55,69.29,69.52,171969.0,69.48,69.55,69.29,69.52,171969.0
2025-06-12 11:40:00,69.52,69.69,69.5,69.61,189538.0,69.52,69.69,69.5,69.61,189538.0
2025-06-12 11:50:00,69.62,69.77,69.55,69.66,196785.0,69.62,69.77,69.55,69.66,196785.0
2025-06-12 12:00:00,69.67,69.84,69.52,69.61,167682.0,69.67,69.84,69.52,69.61,167682.0
2025-06-12 12:10:00,69.62,69.62,69.33,69.45,124292.0,69.62,69.62,69.33,69.45,124292.0
2025-06-12 12:20:00,69.44,69.91,69.44,69.84,175215.0,69.44,69.91,69.44,69.84,175215.0
2025-06-12 12:30:00,69.84,70.0,69.72,69.99,237784.0,69.84,70.0,69.72,69.99,237784.0
2025-06-12 12:40:00,69.97,70.06,69.67,69.7,198218.0,69.97,70.06,69.67,69.7,198218.0
2025-06-12 12:50:00,69.7,69.72,69.52,69.58,111506.0,69.7,69.72,69.52,69.58,111506.0
2025-06-12 13:00:00,69.56,69.89,69.51,69.88,133509.0,69.56,69.89,69.51,69.88,133509.0
2025-06-12 13:10:00,69.88,69.93,69.69,69.75,138257.0,69.88,69.93,69.69,69.75,138257.0
2025-06-12 13:20:00,69.77,69.89,69.39,69.41,122420.0,69.77,69.89,69.39,69.41,122420.0
2025-06-12 13:30:00,69.4,69.45,69.23,69.28,101422.0,69.4,69.45,69.23,69.28,101422.0
2025-06-12 13:40:00,69.28,69.3,69.16,69.24,89481.0,69.28,69.3,69.16,69.24,89481.0
2025-06-12 13:50:00,69.23,69.4,69.11,69.11,127303.0,69.23,69.4,69.11,69.11,127303.0
2025-06-12 14:00:00,69.12,69.36,69.12,69.27,100876.0,69.12,69.36,69.12,69.27,100876.0
2025-06-12 14:10:00,69.28,69.33,69.19,69.2,68365.0,69.28,69.33,69.19,69.2,68365.0
2025-06-12 14:20:00,69.2,69.23,68.95,68.98,112312.0,69.2,69.23,68.95,68.98,112312.0
2025-06-12 14:30:00,69.0,69.12,68.83,68.89,92862.0,69.0,69.12,68.83,68.89,92862.0
2025-06-12 14:40:00,68.89,69.33,68.84,69.31,125583.0,68.89,69.33,68.84,69.31,125583.0
2025-06-12 14:50:00,69.3,69.54,69.28,69.53,122356.0,69.3,69.54,69.28,69.53,122356.0
2025-06-12 15:00:00,69.53,69.69,69.52,69.66,186804.0,69.53,69.69,69.52,69.66,186804.0
2025-06-12 15:10:00,69.66,69.75,69.56,69.74,179775.0,69.66,69.75,69.56,69.74,179775.0
2025-06-12 15:20:00,69.73,69.74,69.51,69.55,153208.0,69.73,69.74,69.51,69.55,153208.0
2025-06-12 15:30:00,69.54,69.56,69.39,69.54,209103.0,69.54,69.56,69.39,69.54,209103.0
2025-06-12 15:40:00,69.54,69.55,69.27,69.3,236773.0,69.54,69.55,69.27,69.3,236773.0
2025-06-12 15:50:00,69.3,69.71,69.29,69.64,638382.0,69.3,69.71,69.29,69.64,638382.0
2025-06-13 09:30:00,67.74,68.8,67.59,68.64,603547.0,67.74,68.8,67.59,68.64,603547.0
2025-06-13 09:40:00,68.66,68.94,68.44,68.52,275492.0,68.66,68.94,68.44,68.52,275492.0
2025-06-13 09:50:00,68.55,68.97,68.32,68.39,258753.0,68.55,68.97,68.32,68.39,258753.0
2025-06-13 10:00:00,68.43,68.71,68.2,68.37,331106.0,68.43,68.71,68.2,68.37,331106.0
2025-06-13 10:10:00,68.34,68.38,67.67,67.71,381432.0,68.34,68.38,67.67,67.71,381432.0
2025-06-13 10:20:00,67.7,67.75,67.06,67.09,401963.0,67.7,67.75,67.06,67.09,401963.0
2025-06-13 10:30:00,67.09,67.52,66.97,67.51,372450.0,67.09,67.52,66.97,67.51,372450.0
2025-06-13 10:40:00,67.51,67.75,67.41,67.44,293696.0,67.51,67.75,67.41,67.44,293696.0
2025-06-13 10:50:00,67.41,67.85,67.37,67.74,221374.0,67.41,67.85,67.37,67.74,221374.0
2025-06-13 11:00:00,67.75,67.92,67.65,67.77,184807.0,67.75,67.92,67.65,67.77,184807.0
2025-06-13 11:10:00,67.77,67.94,67.67,67.9,141550.0,67.77,67.94,67.67,67.9,141550.0
2025-06-13 11:20:00,67.91,68.26,67.82,68.24,205757.0,67.91,68.26,67.82,68.24,205757.0
2025-06-13 11:30:00,68.22,68.34,68.15,68.32,154144.0,68.22,68.34,68.15,68.32,154144.0
2025-06-13 11:40:00,68.35,68.45,68.27,68.44,117772.0,68.35,68.45,68.27,68.44,117772.0
2025-06-13 11:50:00,68.43,68.5,68.21,68.38,181626.0,68.43,68.5,68.21,68.38,181626.0
2025-06-13 12:00:00,68.39,68.48,68.27,68.48,140787.0,68.39,68.48,68.27,68.48,140787.0
2025-06-13 12:10:00,68.48,68.68,68.47,68.58,145458.0,68.48,68.68,68.47,68.58,145458.0
2025-06-13 12:20:00,68.58,68.58,68.31,68.35,157954.0,68.58,68.58,68.31,68.35,157954.0
2025-06-13 12:30:00,68.36,68.43,68.18,68.18,80869.0,68.36,68.43,68.18,68.18,80869.0
2025-06-13 12:40:00,68.16,68.27,68.11,68.2,87975.0,68.16,68.27,68.11,68.2,87975.0
2025-06-13 12:50:00,68.2,68.42,68.13,68.34,120190.0,68.2,68.42,68.13,68.34,120190.0
2025-06-13 13:00:00,68.32,68.47,68.27,68.28,137497.0,68.32,68.47,68.27,68.28,137497.0
2025-06-13 13:10:00,68.29,68.36,68.04,68.18,105664.0,68.29,68.36,68.04,68.18,105664.0
2025-06-13 13:20:00,68.2,68.49,68.18,68.18,98029.0,68.2,68.49,68.18,68.18,98029.0
2025-06-13 13:30:00,68.19,68.36,68.18,68.27,62313.0,68.19,68.36,68.18,68.27,62313.0
2025-06-13 13:40:00,68.26,68.33,68.16,68.26,69907.0,68.26,68.33,68.16,68.26,69907.0
2025-06-13 13:50:00,68.26,68.42,68.26,68.39,51824.0,68.26,68.42,68.26,68.39,51824.0
2025-06-13 14:00:00,68.39,68.48,68.06,68.1,135098.0,68.39,68.48,68.06,68.1,135098.0
2025-06-13 14:10:00,68.1,68.12,67.78,67.95,189365.0,68.1,68.12,67.78,67.95,189365.0
2025-06-13 14:20:00,67.96,68.0,67.64,67.64,235113.0,67.96,68.0,67.64,67.64,235113.0
2025-06-13 14:30:00,67.65,67.7,67.2,67.26,201517.0,67.65,67.7,67.2,67.26,201517.0
2025-06-13 14:40:00,67.26,67.48,67.15,67.27,280836.0,67.26,67.48,67.15,67.27,280836.0
2025-06-13 14:50:00,67.27,67.5,67.19,67.41,147891.0,67.27,67.5,67.19,67.41,147891.0
2025-06-13 15:00:00,67.39,67.66,67.35,67.63,151652.0,67.39,67.66,67.35,67.63,151652.0
2025-06-13 15:10:00,67.64,67.79,67.46,67.5,163743.0,67.64,67.79,67.46,67.5,163743.0
2025-06-13 15:20:00,67.5,67.64,67.25,67.34,185804.0,67.5,67.64,67.25,67.34,185804.0
2025-06-13 15:30:00,67.35,67.6,67.27,67.54,190752.0,67.35,67.6,67.27,67.54,190752.0
2025-06-13 15:40:00,67.54,67.58,67.18,67.31,250313.0,67.54,67.58,67.18,67.31,250313.0
2025-06-13 15:50:00,67.32,67.41,67.15,67.2,1044333.0,67.32,67.41,67.15,67.2,1044333.0
2025-06-16 09:30:00,68.52,68.95,68.04,68.62,995957.0,68.52,68.95,68.04,68.62,995957.0
2025-06-16 09:40:00,68.64,69.39,68.32,69.38,516536.0,68.64,69.39,68.32,69.38,516536.0
2025-06-16 09:50:00,69.39,69.9,69.15,69.84,480028.0,69.39,69.9,69.15,69.84,480028.0
2025-06-16 10:00:00,69.83,70.5,69.83,70.39,660325.0,69.83,70.5,69.83,70.39,660325.0
2025-06-16 10:10:00,70.38,70.95,70.38,70.78,778340.0,70.38,70.95,70.38,70.78,778340.0
2025-06-16 10:20:00,70.78,71.01,70.47,70.56,694717.0,70.78,71.01,70.47,70.56,694717.0
2025-06-16 10:30:00,70.56,71.15,70.56,71.07,450382.0,70.56,71.15,70.56,71.07,450382.0
2025-06-16 10:40:00,71.08,71.28,70.81,70.9,474577.0,71.08,71.28,70.81,70.9,474577.0
2025-06-16 10:50:00,70.91,71.26,70.74,71.05,503818.0,70.91,71.26,70.74,71.05,503818.0
2025-06-16 11:00:00,71.06,71.15,70.86,70.96,367949.0,71.06,71.15,70.86,70.96,367949.0
2025-06-16 11:10:00,70.95,71.27,70.92,71.12,520308.0,70.95,71.27,70.92,71.12,520308.0
2025-06-16 11:20:00,71.1,71.15,70.5,70.56,384899.0,71.1,71.15,70.5,70.56,384899.0
2025-06-16 11:30:00,70.56,70.8,70.42,70.78,327109.0,70.56,70.8,70.42,70.78,327109.0
2025-06-16 11:40:00,70.79,70.85,70.56,70.59,130895.0,70.79,70.85,70.56,70.59,130895.0
2025-06-16 11:50:00,70.6,70.61,70.31,70.41,162162.0,70.6,70.61,70.31,70.41,162162.0
2025-06-16 12:00:00,70.4,70.53,70.27,70.48,112693.0,70.4,70.53,70.27,70.48,112693.0
2025-06-16 12:10:00,70.47,70.69,70.46,70.48,185260.0,70.47,70.69,70.46,70.48,185260.0
2025-06-16 12:20:00,70.5,70.53,70.32,70.38,125403.0,70.5,70.53,70.32,70.38,125403.0
2025-06-16 12:30:00,70.39,70.58,70.34,70.42,167191.0,70.39,70.58,70.34,70.42,167191.0
2025-06-16 12:40:00,70.43,70.55,70.37,70.47,140597.0,70.43,70.55,70.37,70.47,140597.0
2025-06-16 12:50:00,70.47,70.72,70.45,70.59,110907.0,70.47,70.72,70.45,70.59,110907.0
2025-06-16 13:00:00,70.59,70.77,70.57,70.73,115556.0,70.59,70.77,70.57,70.73,115556.0
2025-06-16 13:10:00,70.73,70.75,70.57,70.65,91284.0,70.73,70.75,70.57,70.65,91284.0
2025-06-16 13:20:00,70.64,70.82,70.61,70.76,161551.0,70.64,70.82,70.61,70.76,161551.0
2025-06-16 13:30:00,70.78,70.84,70.72,70.73,95952.0,70.78,70.84,70.72,70.73,95952.0
2025-06-16 13:40:00,70.73,70.84,70.65,70.83,98687.0,70.73,70.84,70.65,70.83,98687.0
2025-06-16 13:50:00,70.83,70.88,70.7,70.74,107397.0,70.83,70.88,70.7,70.74,107397.0
2025-06-16 14:00:00,70.73,70.76,70.58,70.66,91301.0,70.73,70.76,70.58,70.66,91301.0
2025-06-16 14:10:00,70.65,70.66,70.5,70.57,96160.0,70.65,70.66,70.5,70.57,96160.0
2025-06-16 14:20:00,70.57,70.67,70.5,70.53,123188.0,70.57,70.67,70.5,70.53,123188.0
2025-06-16 14:30:00,70.53,70.58,70.42,70.5,104750.0,70.53,70.58,70.42,70.5,104750.0
2025-06-16 14:40:00,70.5,70.59,70.43,70.43,78861.0,70.5,70.59,70.43,70.43,78861.0
2025-06-16 14:50:00,70.43,70.8,70.42,70.72,134570.0,70.43,70.8,70.42,70.72,134570.0
2025-06-16 15:00:00,70.72,70.73,70.45,70.46,104706.0,70.72,70.73,70.45,70.46,104706.0
2025-06-16 15:10:00,70.45,70.65,70.39,70.5,220472.0,70.45,70.65,70.39,70.5,220472.0
2025-06-16 15:20:00,70.5,70.7,70.42,70.56,206638.0,70.5,70.7,70.42,70.56,206638.0
2025-06-16 15:30:00,70.57,70.58,70.23,70.23,190349.0,70.57,70.58,70.23,70.23,190349.0
2025-06-16 15:40:00,70.24,70.47,70.22,70.31,230881.0,70.24,70.47,70.22,70.31,230881.0
2025-06-16 15:50:00,70.31,70.52,70.18,70.43,1036970.0,70.31,70.52,70.18,70.43,1036970.0
2025-06-17 09:30:00,70.3,70.87,70.03,70.82,875651.0,70.3,70.87,70.03,70.82,875651.0
2025-06-17 09:40:00,70.81,70.98,70.53,70.61,391953.0,70.81,70.98,70.53,70.61,391953.0
2025-06-17 09:50:00,70.59,71.54,70.53,71.38,521092.0,70.59,71.54,70.53,71.38,521092.0
2025-06-17 10:00:00,71.39,71.62,70.98,71.31,412199.0,71.39,71.62,70.98,71.31,412199.0
2025-06-17 10:10:00,71.31,71.7,71.26,71.39,317504.0,71.31,71.7,71.26,71.39,317504.0
2025-06-17 10:20:00,71.4,71.4,70.76,70.79,348710.0,71.4,71.4,70.76,70.79,348710.0
2025-06-17 10:30:00,70.79,70.9,70.45,70.56,243045.0,70.79,70.9,70.45,70.56,243045.0
2025-06-17 10:40:00,70.56,70.56,70.11,70.22,327012.0,70.56,70.56,70.11,70.22,327012.0
2025-06-17 10:50:00,70.23,70.26,69.84,69.84,289422.0,70.23,70.26,69.84,69.84,289422.0
2025-06-17 11:00:00,69.85,70.03,69.79,69.97,159708.0,69.85,70.03,69.79,69.97,159708.0
2025-06-17 11:10:00,69.97,70.08,69.74,69.84,213399.0,69.97,70.08,69.74,69.84,213399.0
2025-06-17 11:20:00,69.83,69.88,69.51,69.51,209753.0,69.83,69.88,69.51,69.51,209753.0
2025-06-17 11:30:00,69.51,69.58,69.16,69.21,351714.0,69.51,69.58,69.16,69.21,351714.0
2025-06-17 11:40:00,69.23,69.48,69.17,69.28,283207.0,69.23,69.48,69.17,69.28,283207.0
2025-06-17 11:50:00,69.28,69.4,69.17,69.36,195484.0,69.28,69.4,69.17,69.36,195484.0
2025-06-17 12:00:00,69.35,69.67,69.33,69.45,277466.0,69.35,69.67,69.33,69.45,277466.0
2025-06-17 12:10:00,69.45,69.65,69.44,69.61,129582.0,69.45,69.65,69.44,69.61,129582.0
2025-06-17 12:20:00,69.6,69.72,69.49,69.63,179382.0,69.6,69.72,69.49,69.63,179382.0
2025-06-17 12:30:00,69.62,69.7,69.54,69.6,85954.0,69.62,69.7,69.54,69.6,85954.0
2025-06-17 12:40:00,69.6,69.63,69.42,69.49,232626.0,69.6,69.63,69.42,69.49,232626.0
2025-06-17 12:50:00,69.5,69.54,69.22,69.42,224442.0,69.5,69.54,69.22,69.42,224442.0
2025-06-17 13:00:00,69.41,70.76,69.26,70.24,631792.0,69.41,70.76,69.26,70.24,631792.0
2025-06-17 13:10:00,70.24,71.39,69.45,71.3,2164026.0,70.24,71.39,69.45,71.3,2164026.0
2025-06-17 13:20:00,71.3,72.75,71.02,71.98,2100737.0,71.3,72.75,71.02,71.98,2100737.0
2025-06-17 13:30:00,71.93,71.99,71.12,71.34,1219911.0,71.93,71.99,71.12,71.34,1219911.0
2025-06-17 13:40:00,71.34,71.36,70.6,70.8,866642.0,71.34,71.36,70.6,70.8,866642.0
2025-06-17 13:50:00,70.78,70.88,70.31,70.45,461931.0,70.78,70.88,70.31,70.45,461931.0
2025-06-17 14:00:00,70.44,70.47,69.98,70.06,569743.0,70.44,70.47,69.98,70.06,569743.0
2025-06-17 14:10:00,70.06,70.52,70.06,70.21,389367.0,70.06,70.52,70.06,70.21,389367.0
2025-06-17 14:20:00,70.21,70.35,70.0,70.08,149169.0,70.21,70.35,70.0,70.08,149169.0
2025-06-17 14:30:00,70.09,70.34,70.0,70.22,174099.0,70.09,70.34,70.0,70.22,174099.0
2025-06-17 14:40:00,70.23,70.46,70.1,70.44,151363.0,70.23,70.46,70.1,70.44,151363.0
2025-06-17 14:50:00,70.43,70.52,70.26,70.52,213440.0,70.43,70.52,70.26,70.52,213440.0
2025-06-17 15:00:00,70.52,70.66,70.16,70.19,308638.0,70.52,70.66,70.16,70.19,308638.0
2025-06-17 15:10:00,70.19,70.4,70.13,70.38,182805.0,70.19,70.4,70.13,70.38,182805.0
2025-06-17 15:20:00,70.38,70.56,70.38,70.52,237218.0,70.38,70.56,70.38,70.52,237218.0
2025-06-17 15:30:00,70.51,70.84,70.46,70.69,458297.0,70.51,70.84,70.46,70.69,458297.0
2025-06-17 15:40:00,70.7,70.78,70.33,70.41,473407.0,70.7,70.78,70.33,70.41,473407.0
2025-06-17 15:50:00,70.39,70.53,69.96,69.99,1257009.0,70.39,70.53,69.96,69.99,1257009.0
2025-06-18 09:30:00,74.53,75.92,73.73,75.91,5086199.0,74.53,75.92,73.73,75.91,5086199.0
2025-06-18 09:40:00,75.93,76.58,75.2,75.5,3015391.0,75.93,76.58,75.2,75.5,3015391.0
2025-06-18 09:50:00,75.5,77.26,75.47,76.56,3214060.0,75.5,77.26,75.47,76.56,3214060.0
2025-06-18 10:00:00,76.54,76.86,75.84,76.45,2213599.0,76.54,76.86,75.84,76.45,2213599.0
2025-06-18 10:10:00,76.42,76.68,76.23,76.38,978637.0,76.42,76.68,76.23,76.38,978637.0
2025-06-18 10:20:00,76.38,77.47,76.28,77.1,1756701.0,76.38,77.47,76.28,77.1,1756701.0
2025-06-18 10:30:00,77.13,77.65,76.82,77.6,1431946.0,77.13,77.65,76.82,77.6,1431946.0
2025-06-18 10:40:00,77.6,77.61,76.48,76.51,1213027.0,77.6,77.61,76.48,76.51,1213027.0
2025-06-18 10:50:00,76.51,76.78,75.89,75.94,1145502.0,76.51,76.78,75.89,75.94,1145502.0
2025-06-18 11:00:00,75.94,76.07,75.7,75.74,1121422.0,75.94,76.07,75.7,75.74,1121422.0
2025-06-18 11:10:00,75.73,75.75,74.98,75.08,1369746.0,75.73,75.75,74.98,75.08,1369746.0
2025-06-18 11:20:00,75.07,75.24,74.7,74.85,1044778.0,75.07,75.24,74.7,74.85,1044778.0
2025-06-18 11:30:00,74.85,75.21,74.74,75.05,1026197.0,74.85,75.21,74.74,75.05,1026197.0
2025-06-18 11:40:00,75.05,75.18,74.75,74.95,841046.0,75.05,75.18,74.75,74.95,841046.0
2025-06-18 11:50:00,74.93,75.16,74.78,74.87,551308.0,74.93,75.16,74.78,74.87,551308.0
2025-06-18 12:00:00,74.87,75.17,74.5,74.57,724638.0,74.87,75.17,74.5,74.57,724638.0
2025-06-18 12:10:00,74.57,74.84,74.2,74.73,735849.0,74.57,74.84,74.2,74.73,735849.0
2025-06-18 12:20:00,74.73,74.78,74.33,74.52,444248.0,74.73,74.78,74.33,74.52,444248.0
2025-06-18 12:30:00,74.53,75.08,74.52,75.05,755063.0,74.53,75.08,74.52,75.05,755063.0
2025-06-18 12:40:00,75.06,75.26,74.96,75.13,500374.0,75.06,75.26,74.96,75.13,500374.0
2025-06-18 12:50:00,75.13,75.41,74.94,75.25,550295.0,75.13,75.41,74.94,75.25,550295.0
2025-06-18 13:00:00,75.24,75.35,74.96,75.05,389403.0,75.24,75.35,74.96,75.05,389403.0
2025-06-18 13:10:00,75.05,75.06,74.54,74.6,382956.0,75.05,75.06,74.54,74.6,382956.0
2025-06-18 13:20:00,74.58,74.65,74.35,74.6,524116.0,74.58,74.65,74.35,74.6,524116.0
2025-06-18 13:30:00,74.59,74.63,73.91,74.09,776909.0,74.59,74.63,73.91,74.09,776909.0
2025-06-18 13:40:00,74.09,74.46,74.07,74.28,439416.0,74.09,74.46,74.07,74.28,439416.0
2025-06-18 13:50:00,74.28,74.56,74.21,74.38,321109.0,74.28,74.56,74.21,74.38,321109.0
2025-06-18 14:00:00,74.36,74.91,74.33,74.35,562897.0,74.36,74.91,74.33,74.35,562897.0
2025-06-18 14:10:00,74.35,74.88,74.18,74.7,549107.0,74.35,74.88,74.18,74.7,549107.0
2025-06-18 14:20:00,74.69,75.0,74.63,74.91,429227.0,74.69,75.0,74.63,74.91,429227.0
2025-06-18 14:30:00,74.9,75.44,74.86,75.4,568725.0,74.9,75.44,74.86,75.4,568725.0
2025-06-18 14:40:00,75.4,75.69,75.22,75.42,601545.0,75.4,75.69,75.22,75.42,601545.0
2025-06-18 14:50:00,75.4,75.4,74.36,74.66,597065.0,75.4,75.4,74.36,74.66,597065.0
2025-06-18 15:00:00,74.66,75.18,74.38,75.0,612510.0,74.66,75.18,74.38,75.0,612510.0
2025-06-18 15:10:00,75.0,75.41,74.93,75.28,488888.0,75.0,75.41,74.93,75.28,488888.0
2025-06-18 15:20:00,75.28,75.5,74.66,74.68,465792.0,75.28,75.5,74.66,74.68,465792.0
2025-06-18 15:30:00,74.67,75.19,74.61,75.08,521763.0,74.67,75.19,74.61,75.08,521763.0
2025-06-18 15:40:00,75.09,75.36,75.03,75.07,640587.0,75.09,75.36,75.03,75.07,640587.0
2025-06-18 15:50:00,75.06,75.18,74.84,74.94,1865984.0,75.06,75.18,74.84,74.94,1865984.0
2025-06-20 09:30:00,77.06,77.32,75.11,75.18,2649878.0,77.06,77.32,75.11,75.18,2649878.0
2025-06-20 09:40:00,75.19,75.64,75.06,75.51,837560.0,75.19,75.64,75.06,75.51,837560.0
2025-06-20 09:50:00,75.52,75.9,75.29,75.35,855326.0,75.52,75.9,75.29,75.35,855326.0
2025-06-20 10:00:00,75.35,75.8,75.27,75.41,577995.0,75.35,75.8,75.27,75.41,577995.0
2025-06-20 10:10:00,75.4,75.61,75.17,75.19,667021.0,75.4,75.61,75.17,75.19,667021.0
2025-06-20 10:20:00,75.18,75.21,74.51,75.05,606002.0,75.18,75.21,74.51,75.05,606002.0
2025-06-20 10:30:00,75.02,75.32,74.83,75.2,459655.0,75.02,75.32,74.83,75.2,459655.0
2025-06-20 10:40:00,75.19,75.23,73.78,73.84,675387.0,75.19,75.23,73.78,73.84,675387.0
2025-06-20 10:50:00,73.84,73.87,73.3,73.58,883370.0,73.84,73.87,73.3,73.58,883370.0
2025-06-20 11:00:00,73.58,73.86,73.34,73.74,696851.0,73.58,73.86,73.34,73.74,696851.0
2025-06-20 11:10:00,73.72,74.16,73.69,73.97,492137.0,73.72,74.16,73.69,73.97,492137.0
2025-06-20 11:20:00,73.98,74.02,73.69,73.95,322455.0,73.98,74.02,73.69,73.95,322455.0
2025-06-20 11:30:00,73.95,74.68,73.94,74.68,424141.0,73.95,74.68,73.94,74.68,424141.0
2025-06-20 11:40:00,74.68,74.75,74.49,74.5,320601.0,74.68,74.75,74.49,74.5,320601.0
2025-06-20 11:50:00,74.5,74.51,74.11,74.33,268528.0,74.5,74.51,74.11,74.33,268528.0
2025-06-20 12:00:00,74.34,74.46,74.19,74.38,228554.0,74.34,74.46,74.19,74.38,228554.0
2025-06-20 12:10:00,74.39,74.65,74.27,74.4,252250.0,74.39,74.65,74.27,74.4,252250.0
2025-06-20 12:20:00,74.4,74.41,74.16,74.21,158118.0,74.4,74.41,74.16,74.21,158118.0
2025-06-20 12:30:00,74.21,74.36,74.14,74.29,191262.0,74.21,74.36,74.14,74.29,191262.0
2025-06-20 12:40:00,74.28,74.39,74.17,74.2,181464.0,74.28,74.39,74.17,74.2,181464.0
2025-06-20 12:50:00,74.2,74.42,74.19,74.26,210833.0,74.2,74.42,74.19,74.26,210833.0
2025-06-20 13:00:00,74.25,74.45,74.04,74.12,195481.0,74.25,74.45,74.04,74.12,195481.0
2025-06-20 13:10:00,74.12,74.35,73.98,74.01,204931.0,74.12,74.35,73.98,74.01,204931.0
2025-06-20 13:20:00,74.01,74.04,73.53,73.56,286761.0,74.01,74.04,73.53,73.56,286761.0
2025-06-20 13:30:00,73.55,73.73,73.4,73.58,402281.0,73.55,73.73,73.4,73.58,402281.0
2025-06-20 13:40:00,73.57,73.96,73.57,73.85,305665.0,73.57,73.96,73.57,73.85,305665.0
2025-06-20 13:50:00,73.84,74.15,73.78,74.14,243416.0,73.84,74.15,73.78,74.14,243416.0
2025-06-20 14:00:00,74.14,74.41,74.07,74.36,344842.0,74.14,74.41,74.07,74.36,344842.0
2025-06-20 14:10:00,74.37,74.75,74.26,74.7,389267.0,74.37,74.75,74.26,74.7,389267.0
2025-06-20 14:20:00,74.7,74.71,74.38,74.44,281916.0,74.7,74.71,74.38,74.44,281916.0
2025-06-20 14:30:00,74.45,74.54,74.24,74.3,203124.0,74.45,74.54,74.24,74.3,203124.0
2025-06-20 14:40:00,74.3,74.3,74.09,74.16,168773.0,74.3,74.3,74.09,74.16,168773.0
2025-06-20 14:50:00,74.16,74.21,73.87,73.94,273358.0,74.16,74.21,73.87,73.94,273358.0
2025-06-20 15:00:00,73.94,74.1,73.87,74.02,360901.0,73.94,74.1,73.87,74.02,360901.0
2025-06-20 15:10:00,74.02,74.15,73.96,74.04,302747.0,74.02,74.15,73.96,74.04,302747.0
2025-06-20 15:20:00,74.05,74.19,73.99,74.09,300779.0,74.05,74.19,73.99,74.09,300779.0
2025-06-20 15:30:00,74.09,74.33,74.01,74.16,395438.0,74.09,74.33,74.01,74.16,395438.0
2025-06-20 15:40:00,74.15,74.38,74.05,74.14,568792.0,74.15,74.38,74.05,74.14,568792.0
2025-06-20 15:50:00,74.13,74.23,73.44,73.5,2673226.0,74.13,74.23,73.44,73.5,2673226.0